KissMeData/348350/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	211000	110715800	9730	9730	9730	9730	443
3	20231206	210900	110715800	9730	9730	9730	9730	0
4	20231206	210800	110715800	9730	9730	9730	9730	0
5	20231206	210700	110715800	9730	9730	9730	9730	0
6	20231206	210600	110715800	9730	9730	9730	9730	0
7	20231206	210500	110715800	9730	9730	9730	9730	0
8	20231206	210400	110715800	9730	9730	9730	9730	0
9	20231206	210300	110715800	9730	9730	9730	9730	0
10	20231206	210200	110715800	9730	9730	9730	9730	0
11	20231206	210100	110715800	9730	9730	9730	9730	0
12	20231206	210000	110715800	9730	9730	9730	9730	0
13	20231206	205900	110715800	9730	9730	9730	9730	0
14	20231206	205800	110715800	9730	9730	9730	9730	0
15	20231206	205700	110715800	9730	9730	9730	9730	0
16	20231206	205600	110715800	9730	9730	9730	9730	0
17	20231206	205500	110715800	9730	9730	9730	9730	0
18	20231206	205400	110715800	9730	9730	9730	9730	0
19	20231206	205300	110715800	9730	9730	9730	9730	0
20	20231206	205200	110715800	9730	9730	9730	9730	0
21	20231206	205100	110715800	9730	9730	9730	9730	0
22	20231206	205000	110715800	9730	9730	9730	9730	0
23	20231206	204900	110715800	9730	9730	9730	9730	0
24	20231206	204800	110715800	9730	9730	9730	9730	0
25	20231206	204700	110715800	9730	9730	9730	9730	0
26	20231206	204600	110715800	9730	9730	9730	9730	0
27	20231206	204500	110715800	9730	9730	9730	9730	0
28	20231206	204400	110715800	9730	9730	9730	9730	0
29	20231206	204300	110715800	9730	9730	9730	9730	0
30	20231206	204200	110715800	9730	9730	9730	9730	0
31	20231206	204100	110715800	9730	9730	9730	9730	0
32	20231206	204000	110715800	9730	9730	9730	9730	443
33	20231206	203900	110715800	9730	9730	9730	9730	0
34	20231206	203800	110715800	9730	9730	9730	9730	0
35	20231206	203700	110715800	9730	9730	9730	9730	0
36	20231206	203600	110715800	9730	9730	9730	9730	0
37	20231206	203500	110715800	9730	9730	9730	9730	0
38	20231206	203400	110715800	9730	9730	9730	9730	0
39	20231206	203300	110715800	9730	9730	9730	9730	0
40	20231206	203200	110715800	9730	9730	9730	9730	0
41	20231206	203100	110715800	9730	9730	9730	9730	0
42	20231206	203000	110715800	9730	9730	9730	9730	0
43	20231206	202900	110715800	9730	9730	9730	9730	0
44	20231206	202800	110715800	9730	9730	9730	9730	0
45	20231206	202700	110715800	9730	9730	9730	9730	0
46	20231206	202600	110715800	9730	9730	9730	9730	0
47	20231206	202500	110715800	9730	9730	9730	9730	0
48	20231206	202400	110715800	9730	9730	9730	9730	0
49	20231206	202300	110715800	9730	9730	9730	9730	0
50	20231206	202200	110715800	9730	9730	9730	9730	0
51	20231206	202100	110715800	9730	9730	9730	9730	0
52	20231206	202000	110715800	9730	9730	9730	9730	0
53	20231206	201900	110715800	9730	9730	9730	9730	0
54	20231206	201800	110715800	9730	9730	9730	9730	0
55	20231206	201700	110715800	9730	9730	9730	9730	0
56	20231206	201600	110715800	9730	9730	9730	9730	0
57	20231206	201500	110715800	9730	9730	9730	9730	0
58	20231206	201400	110715800	9730	9730	9730	9730	0
59	20231206	201300	110715800	9730	9730	9730	9730	0
60	20231206	201200	110715800	9730	9730	9730	9730	0
61	20231206	201100	110715800	9730	9730	9730	9730	0
62	20231206	201000	110715800	9730	9730	9730	9730	443
63	20231206	200900	110715800	9730	9730	9730	9730	0
64	20231206	200800	110715800	9730	9730	9730	9730	0
65	20231206	200700	110715800	9730	9730	9730	9730	0
66	20231206	200600	110715800	9730	9730	9730	9730	0
67	20231206	200500	110715800	9730	9730	9730	9730	0
68	20231206	200400	110715800	9730	9730	9730	9730	0
69	20231206	200300	110715800	9730	9730	9730	9730	0
70	20231206	200200	110715800	9730	9730	9730	9730	0
71	20231206	200100	110715800	9730	9730	9730	9730	0
72	20231206	200000	110715800	9730	9730	9730	9730	0
73	20231206	195900	110715800	9730	9730	9730	9730	0
74	20231206	195800	110715800	9730	9730	9730	9730	0
75	20231206	195700	110715800	9730	9730	9730	9730	0
76	20231206	195600	110715800	9730	9730	9730	9730	0
77	20231206	195500	110715800	9730	9730	9730	9730	0
78	20231206	195400	110715800	9730	9730	9730	9730	0
79	20231206	195300	110715800	9730	9730	9730	9730	0
80	20231206	195200	110715800	9730	9730	9730	9730	0
81	20231206	195100	110715800	9730	9730	9730	9730	0
82	20231206	195000	110715800	9730	9730	9730	9730	0
83	20231206	194900	110715800	9730	9730	9730	9730	0
84	20231206	194800	110715800	9730	9730	9730	9730	0
85	20231206	194700	110715800	9730	9730	9730	9730	0
86	20231206	194600	110715800	9730	9730	9730	9730	0
87	20231206	194500	110715800	9730	9730	9730	9730	0
88	20231206	194400	110715800	9730	9730	9730	9730	0
89	20231206	194300	110715800	9730	9730	9730	9730	0
90	20231206	194200	110715800	9730	9730	9730	9730	0
91	20231206	194100	110715800	9730	9730	9730	9730	0
92	20231206	194000	110715800	9730	9730	9730	9730	443
93	20231206	193900	110715800	9730	9730	9730	9730	0
94	20231206	193800	110715800	9730	9730	9730	9730	0
95	20231206	193700	110715800	9730	9730	9730	9730	0
96	20231206	193600	110715800	9730	9730	9730	9730	0
97	20231206	193500	110715800	9730	9730	9730	9730	0
98	20231206	193400	110715800	9730	9730	9730	9730	0
99	20231206	193300	110715800	9730	9730	9730	9730	0
100	20231206	193200	110715800	9730	9730	9730	9730	0
101	20231206	193100	110715800	9730	9730	9730	9730	0
102	20231206	193000	110715800	9730	9730	9730	9730	0
103	20231206	192900	110715800	9730	9730	9730	9730	0
104	20231206	192800	110715800	9730	9730	9730	9730	0
105	20231206	192700	110715800	9730	9730	9730	9730	0
106	20231206	192600	110715800	9730	9730	9730	9730	0
107	20231206	192500	110715800	9730	9730	9730	9730	0
108	20231206	192400	110715800	9730	9730	9730	9730	0
109	20231206	192300	110715800	9730	9730	9730	9730	0
110	20231206	192200	110715800	9730	9730	9730	9730	0
111	20231206	192100	110715800	9730	9730	9730	9730	0
112	20231206	192000	110715800	9730	9730	9730	9730	0
113	20231206	191900	110715800	9730	9730	9730	9730	0
114	20231206	191800	110715800	9730	9730	9730	9730	0
115	20231206	191700	110715800	9730	9730	9730	9730	0
116	20231206	191600	110715800	9730	9730	9730	9730	0
117	20231206	191500	110715800	9730	9730	9730	9730	0
118	20231206	191400	110715800	9730	9730	9730	9730	0
119	20231206	191300	110715800	9730	9730	9730	9730	0
120	20231206	191200	110715800	9730	9730	9730	9730	0
121	20231206	191100	110715800	9730	9730	9730	9730	0
122	20231206	191000	110715800	9730	9730	9730	9730	443
123	20231206	190900	110715800	9730	9730	9730	9730	0
124	20231206	190800	110715800	9730	9730	9730	9730	0
125	20231206	190700	110715800	9730	9730	9730	9730	0
126	20231206	190600	110715800	9730	9730	9730	9730	0
127	20231206	190500	110715800	9730	9730	9730	9730	0
128	20231206	190400	110715800	9730	9730	9730	9730	0
129	20231206	190300	110715800	9730	9730	9730	9730	0
130	20231206	190200	110715800	9730	9730	9730	9730	0
131	20231206	190100	110715800	9730	9730	9730	9730	0
132	20231206	190000	110715800	9730	9730	9730	9730	0
133	20231206	185900	110715800	9730	9730	9730	9730	0
134	20231206	185800	110715800	9730	9730	9730	9730	0
135	20231206	185700	110715800	9730	9730	9730	9730	0
136	20231206	185600	110715800	9730	9730	9730	9730	0
137	20231206	185500	110715800	9730	9730	9730	9730	0
138	20231206	185400	110715800	9730	9730	9730	9730	0
139	20231206	185300	110715800	9730	9730	9730	9730	0
140	20231206	185200	110715800	9730	9730	9730	9730	0
141	20231206	185100	110715800	9730	9730	9730	9730	0
142	20231206	185000	110715800	9730	9730	9730	9730	0
143	20231206	184900	110715800	9730	9730	9730	9730	0
144	20231206	184800	110715800	9730	9730	9730	9730	0
145	20231206	184700	110715800	9730	9730	9730	9730	0
146	20231206	184600	110715800	9730	9730	9730	9730	0
147	20231206	184500	110715800	9730	9730	9730	9730	0
148	20231206	184400	110715800	9730	9730	9730	9730	0
149	20231206	184300	110715800	9730	9730	9730	9730	0
150	20231206	184200	110715800	9730	9730	9730	9730	0
151	20231206	184100	110715800	9730	9730	9730	9730	0
152	20231206	184000	110715800	9730	9730	9730	9730	443
153	20231206	183900	110715800	9730	9730	9730	9730	0
154	20231206	183800	110715800	9730	9730	9730	9730	0
155	20231206	183700	110715800	9730	9730	9730	9730	0
156	20231206	183600	110715800	9730	9730	9730	9730	0
157	20231206	183500	110715800	9730	9730	9730	9730	0
158	20231206	183400	110715800	9730	9730	9730	9730	0
159	20231206	183300	110715800	9730	9730	9730	9730	0
160	20231206	183200	110715800	9730	9730	9730	9730	0
161	20231206	183100	110715800	9730	9730	9730	9730	0
162	20231206	183000	110715800	9730	9730	9730	9730	0
163	20231206	182900	110715800	9730	9730	9730	9730	0
164	20231206	182800	110715800	9730	9730	9730	9730	0
165	20231206	182700	110715800	9730	9730	9730	9730	0
166	20231206	182600	110715800	9730	9730	9730	9730	0
167	20231206	182500	110715800	9730	9730	9730	9730	0
168	20231206	182400	110715800	9730	9730	9730	9730	0
169	20231206	182300	110715800	9730	9730	9730	9730	0
170	20231206	182200	110715800	9730	9730	9730	9730	0
171	20231206	182100	110715800	9730	9730	9730	9730	0
172	20231206	182000	110715800	9730	9730	9730	9730	0
173	20231206	181900	110715800	9730	9730	9730	9730	0
174	20231206	181800	110715800	9730	9730	9730	9730	0
175	20231206	181700	110715800	9730	9730	9730	9730	0
176	20231206	181600	110715800	9730	9730	9730	9730	0
177	20231206	181500	110715800	9730	9730	9730	9730	0
178	20231206	181400	110715800	9730	9730	9730	9730	0
179	20231206	181300	110715800	9730	9730	9730	9730	0
180	20231206	181200	110715800	9730	9730	9730	9730	0
181	20231206	181100	110715800	9730	9730	9730	9730	0
182	20231206	181000	110715800	9730	9730	9730	9730	443
183	20231206	180900	110715800	9730	9730	9730	9730	0
184	20231206	180800	110715800	9730	9730	9730	9730	0
185	20231206	180700	110715800	9730	9730	9730	9730	0
186	20231206	180600	110715800	9730	9730	9730	9730	0
187	20231206	180500	110715800	9730	9730	9730	9730	0
188	20231206	180400	110715800	9730	9730	9730	9730	0
189	20231206	180300	110715800	9730	9730	9730	9730	0
190	20231206	180200	110715800	9730	9730	9730	9730	0
191	20231206	180100	110715800	9730	9730	9730	9730	0
192	20231206	180000	110715800	9730	9730	9730	9730	0
193	20231206	175900	110715800	9730	9730	9730	9730	0
194	20231206	175800	110715800	9730	9730	9730	9730	0
195	20231206	175700	110715800	9730	9730	9730	9730	0
196	20231206	175600	110715800	9730	9730	9730	9730	0
197	20231206	175500	110715800	9730	9730	9730	9730	0
198	20231206	175400	110715800	9730	9730	9730	9730	0
199	20231206	175300	110715800	9730	9730	9730	9730	0
200	20231206	175200	110715800	9730	9730	9730	9730	0
201	20231206	175100	110715800	9730	9730	9730	9730	0
202	20231206	175000	110715800	9730	9730	9730	9730	0
203	20231206	174900	110715800	9730	9730	9730	9730	0
204	20231206	174800	110715800	9730	9730	9730	9730	0
205	20231206	174700	110715800	9730	9730	9730	9730	0
206	20231206	174600	110715800	9730	9730	9730	9730	0
207	20231206	174500	110715800	9730	9730	9730	9730	0
208	20231206	174400	110715800	9730	9730	9730	9730	0
209	20231206	174300	110715800	9730	9730	9730	9730	0
210	20231206	174200	110715800	9730	9730	9730	9730	0
211	20231206	174100	110715800	9730	9730	9730	9730	0
212	20231206	174000	110715800	9730	9730	9730	9730	443
213	20231206	173900	110715800	9730	9730	9730	9730	0
214	20231206	173800	110715800	9730	9730	9730	9730	0
215	20231206	173700	110715800	9730	9730	9730	9730	0
216	20231206	173600	110715800	9730	9730	9730	9730	0
217	20231206	173500	110715800	9730	9730	9730	9730	0
218	20231206	173400	110715800	9730	9730	9730	9730	0
219	20231206	173300	110715800	9730	9730	9730	9730	0
220	20231206	173200	110715800	9730	9730	9730	9730	0
221	20231206	173100	110715800	9730	9730	9730	9730	0
222	20231206	173000	110715800	9730	9730	9730	9730	0
223	20231206	172900	110715800	9730	9730	9730	9730	0
224	20231206	172800	110715800	9730	9730	9730	9730	0
225	20231206	172700	110715800	9730	9730	9730	9730	0
226	20231206	172600	110715800	9730	9730	9730	9730	0
227	20231206	172500	110715800	9730	9730	9730	9730	0
228	20231206	172400	110715800	9730	9730	9730	9730	0
229	20231206	172300	110715800	9730	9730	9730	9730	0
230	20231206	172200	110715800	9730	9730	9730	9730	0
231	20231206	172100	110715800	9730	9730	9730	9730	0
232	20231206	172000	110715800	9730	9730	9730	9730	0
233	20231206	171900	110715800	9730	9730	9730	9730	0
234	20231206	171800	110715800	9730	9730	9730	9730	0
235	20231206	171700	110715800	9730	9730	9730	9730	0
236	20231206	171600	110715800	9730	9730	9730	9730	0
237	20231206	171500	110715800	9730	9730	9730	9730	0
238	20231206	171400	110715800	9730	9730	9730	9730	0
239	20231206	171300	110715800	9730	9730	9730	9730	0
240	20231206	171200	110715800	9730	9730	9730	9730	0
241	20231206	171100	110715800	9730	9730	9730	9730	0
242	20231206	171000	110715800	9730	9730	9730	9730	443
243	20231206	170900	110715800	9730	9730	9730	9730	0
244	20231206	170800	110715800	9730	9730	9730	9730	0
245	20231206	170700	110715800	9730	9730	9730	9730	0
246	20231206	170600	110715800	9730	9730	9730	9730	0
247	20231206	170500	110715800	9730	9730	9730	9730	0
248	20231206	170400	110715800	9730	9730	9730	9730	0
249	20231206	170300	110715800	9730	9730	9730	9730	0
250	20231206	170200	110715800	9730	9730	9730	9730	0
251	20231206	170100	110715800	9730	9730	9730	9730	0
252	20231206	170000	110715800	9730	9730	9730	9730	0
253	20231206	165900	110715800	9730	9730	9730	9730	0
254	20231206	165800	110715800	9730	9730	9730	9730	0
255	20231206	165700	110715800	9730	9730	9730	9730	0
256	20231206	165600	110715800	9730	9730	9730	9730	0
257	20231206	165500	110715800	9730	9730	9730	9730	0
258	20231206	165400	110715800	9730	9730	9730	9730	0
259	20231206	165300	110715800	9730	9730	9730	9730	0
260	20231206	165200	110715800	9730	9730	9730	9730	0
261	20231206	165100	110715800	9730	9730	9730	9730	0
262	20231206	165000	110715800	9730	9730	9730	9730	0
263	20231206	164900	110715800	9730	9730	9730	9730	0
264	20231206	164800	110715800	9730	9730	9730	9730	0
265	20231206	164700	110715800	9730	9730	9730	9730	0
266	20231206	164600	110715800	9730	9730	9730	9730	0
267	20231206	164500	110715800	9730	9730	9730	9730	0
268	20231206	164400	110715800	9730	9730	9730	9730	0
269	20231206	164300	110715800	9730	9730	9730	9730	0
270	20231206	164200	110715800	9730	9730	9730	9730	0
271	20231206	164100	110715800	9730	9730	9730	9730	0
272	20231206	164000	110715800	9730	9730	9730	9730	443
273	20231206	163900	110715800	9730	9730	9730	9730	0
274	20231206	163800	110715800	9730	9730	9730	9730	0
275	20231206	163700	110715800	9730	9730	9730	9730	0
276	20231206	163600	110715800	9730	9730	9730	9730	0
277	20231206	163500	110715800	9730	9730	9730	9730	0
278	20231206	163400	110715800	9730	9730	9730	9730	0
279	20231206	163300	110715800	9730	9730	9730	9730	0
280	20231206	163200	110715800	9730	9730	9730	9730	0
281	20231206	163100	110715800	9730	9730	9730	9730	0
282	20231206	163000	110715800	9730	9730	9730	9730	0
283	20231206	162900	110715800	9730	9730	9730	9730	0
284	20231206	162800	110715800	9730	9730	9730	9730	0
285	20231206	162700	110715800	9730	9730	9730	9730	0
286	20231206	162600	110715800	9730	9730	9730	9730	0
287	20231206	162500	110715800	9730	9730	9730	9730	0
288	20231206	162400	110715800	9730	9730	9730	9730	0
289	20231206	162300	110715800	9730	9730	9730	9730	0
290	20231206	162200	110715800	9730	9730	9730	9730	0
291	20231206	162100	110715800	9730	9730	9730	9730	0
292	20231206	162000	110715800	9730	9730	9730	9730	0
293	20231206	161900	110715800	9730	9730	9730	9730	0
294	20231206	161800	110715800	9730	9730	9730	9730	0
295	20231206	161700	110715800	9730	9730	9730	9730	0
296	20231206	161600	110715800	9730	9730	9730	9730	0
297	20231206	161500	110715800	9730	9730	9730	9730	0
298	20231206	161400	110715800	9730	9730	9730	9730	0
299	20231206	161300	110715800	9730	9730	9730	9730	0
300	20231206	161200	110715800	9730	9730	9730	9730	0
301	20231206	161100	110715800	9730	9730	9730	9730	0
302	20231206	161000	110715800	9730	9730	9730	9730	443
303	20231206	160900	110715800	9730	9730	9730	9730	0
304	20231206	160800	110715800	9730	9730	9730	9730	0
305	20231206	160700	110715800	9730	9730	9730	9730	0
306	20231206	160600	110715800	9730	9730	9730	9730	0
307	20231206	160500	110715800	9730	9730	9730	9730	0
308	20231206	160400	110715800	9730	9730	9730	9730	0
309	20231206	160300	110715800	9730	9730	9730	9730	0
310	20231206	160200	110715800	9730	9730	9730	9730	0
311	20231206	160100	110715800	9730	9730	9730	9730	0
312	20231206	160000	110715800	9730	9730	9730	9730	0
313	20231206	155900	110715800	9730	9730	9730	9730	0
314	20231206	155800	110715800	9730	9730	9730	9730	0
315	20231206	155700	110715800	9730	9730	9730	9730	0
316	20231206	155600	110715800	9730	9730	9730	9730	0
317	20231206	155500	110715800	9730	9730	9730	9730	0
318	20231206	155400	110715800	9730	9730	9730	9730	0
319	20231206	155300	110715800	9730	9730	9730	9730	0
320	20231206	155200	110715800	9730	9730	9730	9730	0
321	20231206	155100	110715800	9730	9730	9730	9730	0
322	20231206	155000	110715800	9730	9730	9730	9730	0
323	20231206	154900	110715800	9730	9730	9730	9730	0
324	20231206	154800	110715800	9730	9730	9730	9730	0
325	20231206	154700	110715800	9730	9730	9730	9730	0
326	20231206	154600	110715800	9730	9730	9730	9730	0
327	20231206	154500	110715800	9730	9730	9730	9730	0
328	20231206	154400	110715800	9730	9730	9730	9730	0
329	20231206	154300	110715800	9730	9730	9730	9730	0
330	20231206	154200	110715800	9730	9730	9730	9730	0
331	20231206	154100	110715800	9730	9730	9730	9730	0
332	20231206	154000	110715800	9730	9730	9730	9730	443
333	20231206	153900	110715800	9730	9730	9730	9730	0
334	20231206	153800	110715800	9730	9730	9730	9730	0
335	20231206	153700	110715800	9730	9730	9730	9730	0
336	20231206	153600	110715800	9730	9730	9730	9730	0
337	20231206	153500	110715800	9730	9730	9730	9730	0
338	20231206	153400	110715800	9730	9730	9730	9730	0
339	20231206	153300	110715800	9730	9730	9730	9730	0
340	20231206	153200	110715800	9730	9730	9730	9730	0
341	20231206	153100	110715800	9730	9730	9730	9730	0
342	20231206	153000	110715800	9730	9730	9730	9730	443
343	20231206	152900	106405410	9700	9700	9700	9700	0
344	20231206	152800	106405410	9700	9700	9700	9700	0
345	20231206	152700	106405410	9700	9700	9700	9700	0
346	20231206	152600	106405410	9700	9700	9700	9700	0
347	20231206	152500	106405410	9700	9700	9700	9700	0
348	20231206	152400	106405410	9700	9700	9700	9700	0
349	20231206	152300	106405410	9700	9700	9700	9700	0
350	20231206	152200	106405410	9700	9700	9700	9700	0
351	20231206	152100	106405410	9700	9700	9700	9700	0
352	20231206	152000	106405410	9700	9700	9700	9700	0
353	20231206	151900	106405410	9700	9700	9700	9650	88
354	20231206	151800	105554560	9690	9690	9690	9690	45
355	20231206	151700	105118510	9700	9700	9700	9700	0
356	20231206	151600	105118510	9700	9700	9700	9700	0
357	20231206	151500	105118510	9700	9700	9700	9700	0
358	20231206	151400	105118510	9700	9700	9700	9700	0
359	20231206	151300	105118510	9700	9700	9700	9700	0
360	20231206	151200	105118510	9700	9700	9700	9700	1
361	20231206	151100	105108810	9650	9690	9690	9650	70
362	20231206	151000	104431310	9690	9690	9690	9690	330
363	20231206	150900	101233610	9690	9690	9700	9690	261
364	20231206	150800	98702870	9660	9660	9660	9660	10
365	20231206	150700	98606270	9690	9690	9690	9690	0
366	20231206	150600	98606270	9690	9690	9690	9690	6
367	20231206	150500	98548130	9690	9690	9690	9690	0
368	20231206	150400	98548130	9690	9690	9690	9690	0
369	20231206	150300	98548130	9690	9650	9690	9630	124
370	20231206	150200	97352580	9690	9690	9690	9690	0
371	20231206	150100	97352580	9690	9690	9690	9690	50
372	20231206	150000	96868080	9690	9690	9690	9690	50
373	20231206	145900	96383580	9690	9690	9690	9690	103
374	20231206	145800	95385510	9690	9690	9690	9690	138
375	20231206	145700	94048290	9690	9690	9690	9690	17
376	20231206	145600	93883560	9690	9680	9690	9660	94
377	20231206	145500	92973650	9680	9630	9680	9630	7
378	20231206	145400	92906030	9670	9630	9670	9630	231
379	20231206	145300	90672450	9670	9670	9670	9670	5
380	20231206	145200	90624100	9620	9670	9670	9620	3
381	20231206	145100	90595140	9630	9640	9640	9630	597
382	20231206	145000	84845090	9670	9640	9670	9640	107
383	20231206	144900	83813580	9670	9670	9670	9670	0
384	20231206	144800	83813580	9670	9670	9670	9670	7
385	20231206	144700	83745890	9670	9670	9670	9670	0
386	20231206	144600	83745890	9670	9640	9670	9640	534
387	20231206	144500	78598100	9650	9650	9650	9650	1
388	20231206	144400	78588450	9670	9670	9670	9670	0
389	20231206	144300	78588450	9670	9670	9670	9670	1
390	20231206	144200	78578780	9680	9680	9680	9680	0
391	20231206	144100	78578780	9680	9680	9680	9680	0
392	20231206	144000	78578780	9680	9680	9680	9680	0
393	20231206	143900	78578780	9680	9680	9680	9680	0
394	20231206	143800	78578780	9680	9680	9680	9680	0
395	20231206	143700	78578780	9680	9680	9680	9680	0
396	20231206	143600	78578780	9680	9680	9680	9680	0
397	20231206	143500	78578780	9680	9680	9680	9680	0
398	20231206	143400	78578780	9680	9650	9680	9650	3
399	20231206	143300	78549800	9680	9660	9680	9640	157
400	20231206	143200	77036150	9680	9680	9680	9680	0
401	20231206	143100	77036150	9680	9680	9680	9680	0
402	20231206	143000	77036150	9680	9680	9680	9680	0
403	20231206	142900	77036150	9680	9680	9680	9680	0
404	20231206	142800	77036150	9680	9680	9680	9680	30
405	20231206	142700	76745750	9680	9680	9680	9680	0
406	20231206	142600	76745750	9680	9680	9680	9680	4
407	20231206	142500	76707030	9680	9680	9680	9680	0
408	20231206	142400	76707030	9680	9680	9680	9680	0
409	20231206	142300	76707030	9680	9680	9680	9680	0
410	20231206	142200	76707030	9680	9680	9680	9680	0
411	20231206	142100	76707030	9680	9680	9680	9680	0
412	20231206	142000	76707030	9680	9680	9680	9680	0
413	20231206	141900	76707030	9680	9680	9680	9680	0
414	20231206	141800	76707030	9680	9680	9680	9680	0
415	20231206	141700	76707030	9680	9680	9680	9680	0
416	20231206	141600	76707030	9680	9680	9680	9680	0
417	20231206	141500	76707030	9680	9680	9680	9680	0
418	20231206	141400	76707030	9680	9680	9680	9680	0
419	20231206	141300	76707030	9680	9680	9680	9680	0
420	20231206	141200	76707030	9680	9680	9680	9680	0
421	20231206	141100	76707030	9680	9680	9680	9680	0
422	20231206	141000	76707030	9680	9680	9680	9680	0
423	20231206	140900	76707030	9680	9680	9680	9680	0
424	20231206	140800	76707030	9680	9680	9680	9680	0
425	20231206	140700	76707030	9680	9680	9680	9680	1
426	20231206	140600	76697350	9640	9640	9640	9640	0
427	20231206	140500	76697350	9640	9640	9640	9640	20
428	20231206	140400	76504550	9680	9680	9680	9680	0
429	20231206	140300	76504550	9680	9680	9680	9680	0
430	20231206	140200	76504550	9680	9680	9680	9680	64
431	20231206	140100	75885030	9680	9680	9680	9680	10
432	20231206	140000	75788230	9680	9680	9680	9680	0
433	20231206	135900	75788230	9680	9680	9680	9680	0
434	20231206	135800	75788230	9680	9680	9680	9680	0
435	20231206	135700	75788230	9680	9680	9680	9680	0
436	20231206	135600	75788230	9680	9680	9680	9680	0
437	20231206	135500	75788230	9680	9680	9680	9680	152
438	20231206	135400	74316870	9680	9680	9680	9680	0
439	20231206	135300	74316870	9680	9680	9680	9680	0
440	20231206	135200	74316870	9680	9680	9680	9680	0
441	20231206	135100	74316870	9680	9680	9680	9680	0
442	20231206	135000	74316870	9680	9680	9680	9680	0
443	20231206	134900	74316870	9680	9680	9680	9680	0
444	20231206	134800	74316870	9680	9680	9680	9680	0
445	20231206	134700	74316870	9680	9680	9680	9680	0
446	20231206	134600	74316870	9680	9680	9680	9680	5
447	20231206	134500	74268470	9680	9680	9680	9680	0
448	20231206	134400	74268470	9680	9680	9680	9680	0
449	20231206	134300	74268470	9680	9680	9680	9680	0
450	20231206	134200	74268470	9680	9680	9680	9680	0
451	20231206	134100	74268470	9680	9680	9680	9680	0
452	20231206	134000	74268470	9680	9680	9680	9680	0
453	20231206	133900	74268470	9680	9680	9680	9680	0
454	20231206	133800	74268470	9680	9680	9680	9680	0
455	20231206	133700	74268470	9680	9680	9680	9680	0
456	20231206	133600	74268470	9680	9680	9680	9680	0
457	20231206	133500	74268470	9680	9680	9680	9680	0
458	20231206	133400	74268470	9680	9680	9680	9680	0
459	20231206	133300	74268470	9680	9680	9680	9680	0
460	20231206	133200	74268470	9680	9680	9680	9680	0
461	20231206	133100	74268470	9680	9640	9680	9640	30
462	20231206	133000	73978870	9670	9670	9670	9670	10
463	20231206	132900	73882170	9680	9680	9680	9680	0
464	20231206	132800	73882170	9680	9680	9680	9680	0
465	20231206	132700	73882170	9680	9680	9680	9680	0
466	20231206	132600	73882170	9680	9680	9680	9680	0
467	20231206	132500	73882170	9680	9680	9680	9680	0
468	20231206	132400	73882170	9680	9680	9680	9680	0
469	20231206	132300	73882170	9680	9680	9680	9680	0
470	20231206	132200	73882170	9680	9680	9680	9680	0
471	20231206	132100	73882170	9680	9680	9680	9680	0
472	20231206	132000	73882170	9680	9680	9680	9680	0
473	20231206	131900	73882170	9680	9680	9680	9680	0
474	20231206	131800	73882170	9680	9680	9680	9680	0
475	20231206	131700	73882170	9680	9680	9680	9680	1
476	20231206	131600	73872490	9680	9680	9680	9680	0
477	20231206	131500	73872490	9680	9680	9680	9680	0
478	20231206	131400	73872490	9680	9680	9680	9680	1
479	20231206	131300	73862810	9640	9640	9640	9640	0
480	20231206	131200	73862810	9640	9640	9640	9640	5
481	20231206	131100	73814610	9640	9640	9640	9640	0
482	20231206	131000	73814610	9640	9640	9640	9640	0
483	20231206	130900	73814610	9640	9640	9640	9640	3
484	20231206	130800	73785690	9640	9640	9640	9640	0
485	20231206	130700	73785690	9640	9640	9640	9640	2
486	20231206	130600	73766410	9630	9630	9630	9630	0
487	20231206	130500	73766410	9630	9630	9630	9630	0
488	20231206	130400	73766410	9630	9630	9630	9630	0
489	20231206	130300	73766410	9630	9630	9630	9630	0
490	20231206	130200	73766410	9630	9630	9630	9630	0
491	20231206	130100	73766410	9630	9630	9630	9630	0
492	20231206	130000	73766410	9630	9630	9630	9630	0
493	20231206	125900	73766410	9630	9630	9630	9630	28
494	20231206	125800	73496770	9630	9630	9630	9630	0
495	20231206	125700	73496770	9630	9630	9630	9630	0
496	20231206	125600	73496770	9630	9630	9630	9630	435
497	20231206	125500	69307720	9630	9630	9630	9630	150
498	20231206	125400	67863220	9630	9630	9630	9630	0
499	20231206	125300	67863220	9630	9620	9630	9620	17
500	20231206	125200	67699670	9630	9620	9630	9620	17
501	20231206	125100	67535970	9620	9630	9630	9620	105
502	20231206	125000	66525820	9630	9630	9630	9630	0
503	20231206	124900	66525820	9630	9630	9630	9630	0
504	20231206	124800	66525820	9630	9630	9630	9630	30
505	20231206	124700	66236920	9630	9630	9630	9630	0
506	20231206	124600	66236920	9630	9630	9630	9630	0
507	20231206	124500	66236920	9630	9630	9630	9630	0
508	20231206	124400	66236920	9630	9630	9630	9630	0
509	20231206	124300	66236920	9630	9630	9630	9630	0
510	20231206	124200	66236920	9630	9630	9630	9630	0
511	20231206	124100	66236920	9630	9630	9630	9630	0
512	20231206	124000	66236920	9630	9630	9630	9630	0
513	20231206	123900	66236920	9630	9630	9630	9630	1
514	20231206	123800	66227290	9620	9620	9620	9620	19
515	20231206	123700	66044510	9630	9630	9630	9630	0
516	20231206	123600	66044510	9630	9630	9630	9630	15
517	20231206	123500	65900060	9630	9630	9630	9630	0
518	20231206	123400	65900060	9630	9630	9630	9630	13
519	20231206	123300	65774870	9620	9620	9620	9620	0
520	20231206	123200	65774870	9620	9620	9620	9620	0
521	20231206	123100	65774870	9620	9620	9620	9620	0
522	20231206	123000	65774870	9620	9620	9620	9620	0
523	20231206	122900	65774870	9620	9620	9620	9620	15
524	20231206	122800	65630570	9630	9630	9630	9630	10
525	20231206	122700	65534270	9630	9630	9630	9630	0
526	20231206	122600	65534270	9630	9630	9630	9630	0
527	20231206	122500	65534270	9630	9630	9630	9630	1
528	20231206	122400	65524640	9630	9630	9630	9630	5
529	20231206	122300	65476490	9630	9630	9630	9630	3
530	20231206	122200	65447600	9620	9620	9620	9620	1
531	20231206	122100	65437980	9620	9620	9620	9620	0
532	20231206	122000	65437980	9620	9620	9620	9620	0
533	20231206	121900	65437980	9620	9620	9620	9620	0
534	20231206	121800	65437980	9620	9620	9620	9620	0
535	20231206	121700	65437980	9620	9620	9620	9620	0
536	20231206	121600	65437980	9620	9620	9620	9620	0
537	20231206	121500	65437980	9620	9630	9630	9620	14
538	20231206	121400	65303290	9630	9630	9630	9630	0
539	20231206	121300	65303290	9630	9630	9630	9630	0
540	20231206	121200	65303290	9630	9630	9630	9630	3
541	20231206	121100	65274400	9630	9630	9630	9630	0
542	20231206	121000	65274400	9630	9630	9630	9630	50
543	20231206	120900	64792900	9630	9630	9630	9630	0
544	20231206	120800	64792900	9630	9630	9630	9630	0
545	20231206	120700	64792900	9630	9630	9630	9630	0
546	20231206	120600	64792900	9630	9630	9630	9630	0
547	20231206	120500	64792900	9630	9630	9630	9630	0
548	20231206	120400	64792900	9630	9630	9630	9630	0
549	20231206	120300	64792900	9630	9630	9630	9630	0
550	20231206	120200	64792900	9630	9630	9630	9630	0
551	20231206	120100	64792900	9630	9630	9630	9630	0
552	20231206	120000	64792900	9630	9630	9630	9630	1
553	20231206	115900	64783270	9620	9620	9620	9620	0
554	20231206	115800	64783270	9620	9620	9620	9620	0
555	20231206	115700	64783270	9620	9620	9620	9620	0
556	20231206	115600	64783270	9620	9620	9620	9620	0
557	20231206	115500	64783270	9620	9620	9620	9620	0
558	20231206	115400	64783270	9620	9620	9620	9620	0
559	20231206	115300	64783270	9620	9620	9620	9620	50
560	20231206	115200	64302270	9630	9630	9630	9630	1
561	20231206	115100	64292640	9620	9620	9620	9620	0
562	20231206	115000	64292640	9620	9620	9620	9620	0
563	20231206	114900	64292640	9620	9620	9620	9620	0
564	20231206	114800	64292640	9620	9620	9620	9620	0
565	20231206	114700	64292640	9620	9620	9620	9620	0
566	20231206	114600	64292640	9620	9620	9620	9620	0
567	20231206	114500	64292640	9620	9620	9620	9620	0
568	20231206	114400	64292640	9620	9620	9620	9620	0
569	20231206	114300	64292640	9620	9620	9620	9620	0
570	20231206	114200	64292640	9620	9620	9620	9620	0
571	20231206	114100	64292640	9620	9620	9620	9620	0
572	20231206	114000	64292640	9620	9620	9620	9620	0
573	20231206	113900	64292640	9620	9620	9620	9620	0
574	20231206	113800	64292640	9620	9620	9620	9620	1
575	20231206	113700	64283020	9620	9620	9620	9620	42
576	20231206	113600	63878980	9610	9610	9610	9610	0
577	20231206	113500	63878980	9610	9610	9610	9610	5
578	20231206	113400	63830930	9620	9620	9620	9620	1
579	20231206	113300	63821310	9620	9620	9620	9620	0
580	20231206	113200	63821310	9620	9620	9620	9620	2
581	20231206	113100	63802070	9630	9620	9630	9620	4
582	20231206	113000	63763580	9620	9620	9620	9620	23
583	20231206	112900	63542320	9630	9630	9630	9630	75
584	20231206	112800	62820070	9630	9630	9630	9630	26
585	20231206	112700	62569690	9630	9630	9630	9630	99
586	20231206	112600	61616320	9620	9620	9620	9620	4
587	20231206	112500	61577840	9610	9610	9610	9610	5
588	20231206	112400	61529790	9620	9630	9630	9620	28
589	20231206	112300	61260420	9620	9620	9620	9620	4
590	20231206	112200	61221940	9620	9620	9620	9620	108
591	20231206	112100	60182980	9610	9610	9610	9610	0
592	20231206	112000	60182980	9610	9610	9610	9610	35
593	20231206	111900	59846630	9630	9630	9630	9630	193
594	20231206	111800	57988040	9630	9630	9630	9630	0
595	20231206	111700	57988040	9630	9630	9630	9630	0
596	20231206	111600	57988040	9630	9630	9630	9630	1
597	20231206	111500	57978410	9620	9620	9620	9620	0
598	20231206	111400	57978410	9620	9630	9630	9620	272
599	20231206	111300	55361760	9630	9630	9630	9630	0
600	20231206	111200	55361760	9630	9630	9630	9630	0
601	20231206	111100	55361760	9630	9690	9690	9630	39
602	20231206	111000	54985830	9680	9680	9680	9680	9
603	20231206	110900	54898710	9680	9680	9680	9680	0
604	20231206	110800	54898710	9680	9680	9680	9680	1
605	20231206	110700	54889030	9620	9620	9620	9620	0
606	20231206	110600	54889030	9620	9620	9620	9620	0
607	20231206	110500	54889030	9620	9630	9630	9620	50
608	20231206	110400	54407970	9620	9620	9620	9620	0
609	20231206	110300	54407970	9620	9620	9620	9620	0
610	20231206	110200	54407970	9620	9620	9620	9620	0
611	20231206	110100	54407970	9620	9620	9620	9620	0
612	20231206	110000	54407970	9620	9630	9660	9620	40
613	20231206	105900	54022750	9650	9630	9650	9620	571
614	20231206	105800	48524300	9630	9630	9630	9620	29
615	20231206	105700	48245230	9620	9650	9680	9620	414
616	20231206	105600	44255600	9640	9640	9640	9640	0
617	20231206	105500	44255600	9640	9640	9640	9640	0
618	20231206	105400	44255600	9640	9640	9640	9640	0
619	20231206	105300	44255600	9640	9630	9640	9630	90
620	20231206	105200	43388020	9620	9620	9620	9620	0
621	20231206	105100	43388020	9620	9620	9620	9620	0
622	20231206	105000	43388020	9620	9620	9620	9620	0
623	20231206	104900	43388020	9620	9620	9620	9620	137
624	20231206	104800	42070080	9620	9620	9620	9620	0
625	20231206	104700	42070080	9620	9620	9620	9620	0
626	20231206	104600	42070080	9620	9620	9620	9620	45
627	20231206	104500	41637180	9620	9620	9620	9620	0
628	20231206	104400	41637180	9620	9620	9620	9620	1
629	20231206	104300	41627560	9640	9640	9640	9640	0
630	20231206	104200	41627560	9640	9640	9640	9640	0
631	20231206	104100	41627560	9640	9620	9640	9620	6
632	20231206	104000	41569820	9620	9620	9620	9620	234
633	20231206	103900	39318740	9620	9620	9620	9620	7
634	20231206	103800	39251400	9610	9630	9630	9610	770
635	20231206	103700	31844100	9630	9640	9640	9630	239
636	20231206	103600	29541520	9690	9690	9690	9690	0
637	20231206	103500	29541520	9690	9690	9690	9690	0
638	20231206	103400	29541520	9690	9690	9690	9690	0
639	20231206	103300	29541520	9690	9690	9690	9690	0
640	20231206	103200	29541520	9690	9690	9690	9690	6
641	20231206	103100	29483380	9690	9690	9690	9690	0
642	20231206	103000	29483380	9690	9690	9690	9690	0
643	20231206	102900	29483380	9690	9690	9690	9690	1
644	20231206	102800	29473690	9700	9700	9700	9700	0
645	20231206	102700	29473690	9700	9700	9700	9700	0
646	20231206	102600	29473690	9700	9700	9700	9700	12
647	20231206	102500	29357290	9700	9700	9700	9700	0
648	20231206	102400	29357290	9700	9700	9700	9700	0
649	20231206	102300	29357290	9700	9700	9700	9700	0
650	20231206	102200	29357290	9700	9700	9700	9700	0
651	20231206	102100	29357290	9700	9700	9700	9700	0
652	20231206	102000	29357290	9700	9700	9700	9700	1
653	20231206	101900	29347590	9700	9690	9700	9690	3
654	20231206	101800	29318510	9690	9690	9690	9690	1
655	20231206	101700	29308820	9660	9680	9680	9660	3
656	20231206	101600	29279810	9690	9690	9690	9690	7
657	20231206	101500	29211980	9690	9670	9690	9670	10
658	20231206	101400	29115260	9670	9670	9670	9670	10
659	20231206	101300	29018560	9640	9640	9640	9640	1
660	20231206	101200	29008920	9640	9640	9640	9640	0
661	20231206	101100	29008920	9640	9640	9640	9640	0
662	20231206	101000	29008920	9640	9640	9640	9640	0
663	20231206	100900	29008920	9640	9640	9640	9640	0
664	20231206	100800	29008920	9640	9640	9640	9640	2
665	20231206	100700	28989640	9630	9630	9630	9630	0
666	20231206	100600	28989640	9630	9630	9630	9630	0
667	20231206	100500	28989640	9630	9630	9630	9630	0
668	20231206	100400	28989640	9630	9630	9630	9630	0
669	20231206	100300	28989640	9630	9630	9630	9630	1
670	20231206	100200	28980010	9630	9630	9630	9630	10
671	20231206	100100	28883710	9620	9620	9620	9620	3
672	20231206	100000	28854850	9670	9670	9670	9670	1
673	20231206	095900	28845180	9670	9670	9670	9670	0
674	20231206	095800	28845180	9670	9670	9670	9670	0
675	20231206	095700	28845180	9670	9670	9670	9670	0
676	20231206	095600	28845180	9670	9670	9670	9670	0
677	20231206	095500	28845180	9670	9670	9670	9670	0
678	20231206	095400	28845180	9670	9670	9670	9670	0
679	20231206	095300	28845180	9670	9670	9670	9670	0
680	20231206	095200	28845180	9670	9670	9670	9670	0
681	20231206	095100	28845180	9670	9670	9670	9670	2
682	20231206	095000	28825840	9670	9670	9670	9670	0
683	20231206	094900	28825840	9670	9670	9670	9670	0
684	20231206	094800	28825840	9670	9670	9670	9670	0
685	20231206	094700	28825840	9670	9670	9670	9670	0
686	20231206	094600	28825840	9670	9670	9670	9670	0
687	20231206	094500	28825840	9670	9670	9670	9670	0
688	20231206	094400	28825840	9670	9670	9670	9670	0
689	20231206	094300	28825840	9670	9670	9670	9670	0
690	20231206	094200	28825840	9670	9670	9670	9670	0
691	20231206	094100	28825840	9670	9670	9670	9670	0
692	20231206	094000	28825840	9670	9670	9670	9670	0
693	20231206	093900	28825840	9670	9670	9670	9670	0
694	20231206	093800	28825840	9670	9670	9670	9670	0
695	20231206	093700	28825840	9670	9670	9670	9670	1
696	20231206	093600	28816170	9630	9630	9630	9630	0
697	20231206	093500	28816170	9630	9630	9630	9630	0
698	20231206	093400	28816170	9630	9630	9630	9630	273
699	20231206	093300	26187180	9630	9630	9630	9630	0
700	20231206	093200	26187180	9630	9630	9630	9630	148
701	20231206	093100	24761940	9630	9680	9680	9630	211
702	20231206	093000	22729940	9650	9680	9680	9650	13
703	20231206	092900	22604460	9690	9690	9690	9690	0
704	20231206	092800	22604460	9690	9690	9690	9690	1
705	20231206	092700	22594770	9640	9640	9640	9640	0
706	20231206	092600	22594770	9640	9640	9640	9640	64
707	20231206	092500	21977810	9700	9700	9700	9700	0
708	20231206	092400	21977810	9700	9700	9700	9700	12
709	20231206	092300	21861410	9680	9680	9680	9680	88
710	20231206	092200	21009570	9640	9640	9640	9640	53
711	20231206	092100	20498650	9640	9640	9640	9640	38
712	20231206	092000	20132330	9680	9680	9680	9680	5
713	20231206	091900	20083930	9680	9680	9680	9680	1
714	20231206	091800	20074250	9630	9630	9630	9630	0
715	20231206	091700	20074250	9630	9630	9630	9630	0
716	20231206	091600	20074250	9630	9630	9630	9630	0
717	20231206	091500	20074250	9630	9630	9630	9630	0
718	20231206	091400	20074250	9630	9630	9630	9630	0
719	20231206	091300	20074250	9630	9630	9630	9630	0
720	20231206	091200	20074250	9630	9630	9630	9630	0
721	20231206	091100	20074250	9630	9630	9630	9630	25
722	20231206	091000	19833500	9680	9680	9680	9680	0
723	20231206	090900	19833500	9680	9680	9680	9680	0
724	20231206	090800	19833500	9680	9620	9680	9620	303
725	20231206	090700	16918580	9620	9650	9650	9620	250
726	20231206	090600	14512280	9640	9640	9720	9620	495
727	20231206	090500	9740050	9650	9670	9670	9650	55
728	20231206	090400	9208750	9680	9680	9680	9680	1
729	20231206	090300	9199070	9670	9670	9670	9670	0
730	20231206	090200	9199070	9670	9690	9690	9670	148
731	20231206	090100	7767200	9690	9690	9690	9690	0
732	20231206	090000	7767200	9690	9740	9740	9690	798