KissMeData/169670/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202400	9397760	9280	9280	9280	9280	276
3	20231206	202300	9397760	9280	9280	9280	9280	0
4	20231206	202200	9397760	9280	9280	9280	9280	0
5	20231206	202100	9397760	9280	9280	9280	9280	0
6	20231206	202000	9397760	9280	9280	9280	9280	0
7	20231206	201900	9397760	9280	9280	9280	9280	0
8	20231206	201800	9397760	9280	9280	9280	9280	0
9	20231206	201700	9397760	9280	9280	9280	9280	0
10	20231206	201600	9397760	9280	9280	9280	9280	0
11	20231206	201500	9397760	9280	9280	9280	9280	0
12	20231206	201400	9397760	9280	9280	9280	9280	0
13	20231206	201300	9397760	9280	9280	9280	9280	0
14	20231206	201200	9397760	9280	9280	9280	9280	0
15	20231206	201100	9397760	9280	9280	9280	9280	0
16	20231206	201000	9397760	9280	9280	9280	9280	0
17	20231206	200900	9397760	9280	9280	9280	9280	0
18	20231206	200800	9397760	9280	9280	9280	9280	0
19	20231206	200700	9397760	9280	9280	9280	9280	0
20	20231206	200600	9397760	9280	9280	9280	9280	0
21	20231206	200500	9397760	9280	9280	9280	9280	0
22	20231206	200400	9397760	9280	9280	9280	9280	0
23	20231206	200300	9397760	9280	9280	9280	9280	0
24	20231206	200200	9397760	9280	9280	9280	9280	0
25	20231206	200100	9397760	9280	9280	9280	9280	0
26	20231206	200000	9397760	9280	9280	9280	9280	0
27	20231206	195900	9397760	9280	9280	9280	9280	0
28	20231206	195800	9397760	9280	9280	9280	9280	0
29	20231206	195700	9397760	9280	9280	9280	9280	0
30	20231206	195600	9397760	9280	9280	9280	9280	0
31	20231206	195500	9397760	9280	9280	9280	9280	0
32	20231206	195400	9397760	9280	9280	9280	9280	276
33	20231206	195300	9397760	9280	9280	9280	9280	0
34	20231206	195200	9397760	9280	9280	9280	9280	0
35	20231206	195100	9397760	9280	9280	9280	9280	0
36	20231206	195000	9397760	9280	9280	9280	9280	0
37	20231206	194900	9397760	9280	9280	9280	9280	0
38	20231206	194800	9397760	9280	9280	9280	9280	0
39	20231206	194700	9397760	9280	9280	9280	9280	0
40	20231206	194600	9397760	9280	9280	9280	9280	0
41	20231206	194500	9397760	9280	9280	9280	9280	0
42	20231206	194400	9397760	9280	9280	9280	9280	0
43	20231206	194300	9397760	9280	9280	9280	9280	0
44	20231206	194200	9397760	9280	9280	9280	9280	0
45	20231206	194100	9397760	9280	9280	9280	9280	0
46	20231206	194000	9397760	9280	9280	9280	9280	0
47	20231206	193900	9397760	9280	9280	9280	9280	0
48	20231206	193800	9397760	9280	9280	9280	9280	0
49	20231206	193700	9397760	9280	9280	9280	9280	0
50	20231206	193600	9397760	9280	9280	9280	9280	0
51	20231206	193500	9397760	9280	9280	9280	9280	0
52	20231206	193400	9397760	9280	9280	9280	9280	0
53	20231206	193300	9397760	9280	9280	9280	9280	0
54	20231206	193200	9397760	9280	9280	9280	9280	0
55	20231206	193100	9397760	9280	9280	9280	9280	0
56	20231206	193000	9397760	9280	9280	9280	9280	0
57	20231206	192900	9397760	9280	9280	9280	9280	0
58	20231206	192800	9397760	9280	9280	9280	9280	0
59	20231206	192700	9397760	9280	9280	9280	9280	0
60	20231206	192600	9397760	9280	9280	9280	9280	0
61	20231206	192500	9397760	9280	9280	9280	9280	0
62	20231206	192400	9397760	9280	9280	9280	9280	276
63	20231206	192300	9397760	9280	9280	9280	9280	0
64	20231206	192200	9397760	9280	9280	9280	9280	0
65	20231206	192100	9397760	9280	9280	9280	9280	0
66	20231206	192000	9397760	9280	9280	9280	9280	0
67	20231206	191900	9397760	9280	9280	9280	9280	0
68	20231206	191800	9397760	9280	9280	9280	9280	0
69	20231206	191700	9397760	9280	9280	9280	9280	0
70	20231206	191600	9397760	9280	9280	9280	9280	0
71	20231206	191500	9397760	9280	9280	9280	9280	0
72	20231206	191400	9397760	9280	9280	9280	9280	0
73	20231206	191300	9397760	9280	9280	9280	9280	0
74	20231206	191200	9397760	9280	9280	9280	9280	0
75	20231206	191100	9397760	9280	9280	9280	9280	0
76	20231206	191000	9397760	9280	9280	9280	9280	0
77	20231206	190900	9397760	9280	9280	9280	9280	0
78	20231206	190800	9397760	9280	9280	9280	9280	0
79	20231206	190700	9397760	9280	9280	9280	9280	0
80	20231206	190600	9397760	9280	9280	9280	9280	0
81	20231206	190500	9397760	9280	9280	9280	9280	0
82	20231206	190400	9397760	9280	9280	9280	9280	0
83	20231206	190300	9397760	9280	9280	9280	9280	0
84	20231206	190200	9397760	9280	9280	9280	9280	0
85	20231206	190100	9397760	9280	9280	9280	9280	0
86	20231206	190000	9397760	9280	9280	9280	9280	0
87	20231206	185900	9397760	9280	9280	9280	9280	0
88	20231206	185800	9397760	9280	9280	9280	9280	0
89	20231206	185700	9397760	9280	9280	9280	9280	0
90	20231206	185600	9397760	9280	9280	9280	9280	0
91	20231206	185500	9397760	9280	9280	9280	9280	0
92	20231206	185400	9397760	9280	9280	9280	9280	276
93	20231206	185300	9397760	9280	9280	9280	9280	0
94	20231206	185200	9397760	9280	9280	9280	9280	0
95	20231206	185100	9397760	9280	9280	9280	9280	0
96	20231206	185000	9397760	9280	9280	9280	9280	0
97	20231206	184900	9397760	9280	9280	9280	9280	0
98	20231206	184800	9397760	9280	9280	9280	9280	0
99	20231206	184700	9397760	9280	9280	9280	9280	0
100	20231206	184600	9397760	9280	9280	9280	9280	0
101	20231206	184500	9397760	9280	9280	9280	9280	0
102	20231206	184400	9397760	9280	9280	9280	9280	0
103	20231206	184300	9397760	9280	9280	9280	9280	0
104	20231206	184200	9397760	9280	9280	9280	9280	0
105	20231206	184100	9397760	9280	9280	9280	9280	0
106	20231206	184000	9397760	9280	9280	9280	9280	0
107	20231206	183900	9397760	9280	9280	9280	9280	0
108	20231206	183800	9397760	9280	9280	9280	9280	0
109	20231206	183700	9397760	9280	9280	9280	9280	0
110	20231206	183600	9397760	9280	9280	9280	9280	0
111	20231206	183500	9397760	9280	9280	9280	9280	0
112	20231206	183400	9397760	9280	9280	9280	9280	0
113	20231206	183300	9397760	9280	9280	9280	9280	0
114	20231206	183200	9397760	9280	9280	9280	9280	0
115	20231206	183100	9397760	9280	9280	9280	9280	0
116	20231206	183000	9397760	9280	9280	9280	9280	0
117	20231206	182900	9397760	9280	9280	9280	9280	0
118	20231206	182800	9397760	9280	9280	9280	9280	0
119	20231206	182700	9397760	9280	9280	9280	9280	0
120	20231206	182600	9397760	9280	9280	9280	9280	0
121	20231206	182500	9397760	9280	9280	9280	9280	0
122	20231206	182400	9397760	9280	9280	9280	9280	276
123	20231206	182300	9397760	9280	9280	9280	9280	0
124	20231206	182200	9397760	9280	9280	9280	9280	0
125	20231206	182100	9397760	9280	9280	9280	9280	0
126	20231206	182000	9397760	9280	9280	9280	9280	0
127	20231206	181900	9397760	9280	9280	9280	9280	0
128	20231206	181800	9397760	9280	9280	9280	9280	0
129	20231206	181700	9397760	9280	9280	9280	9280	0
130	20231206	181600	9397760	9280	9280	9280	9280	0
131	20231206	181500	9397760	9280	9280	9280	9280	0
132	20231206	181400	9397760	9280	9280	9280	9280	0
133	20231206	181300	9397760	9280	9280	9280	9280	0
134	20231206	181200	9397760	9280	9280	9280	9280	0
135	20231206	181100	9397760	9280	9280	9280	9280	0
136	20231206	181000	9397760	9280	9280	9280	9280	0
137	20231206	180900	9397760	9280	9280	9280	9280	0
138	20231206	180800	9397760	9280	9280	9280	9280	0
139	20231206	180700	9397760	9280	9280	9280	9280	0
140	20231206	180600	9397760	9280	9280	9280	9280	0
141	20231206	180500	9397760	9280	9280	9280	9280	0
142	20231206	180400	9397760	9280	9280	9280	9280	0
143	20231206	180300	9397760	9280	9280	9280	9280	0
144	20231206	180200	9397760	9280	9280	9280	9280	0
145	20231206	180100	9397760	9280	9280	9280	9280	0
146	20231206	180000	9397760	9280	9280	9280	9280	0
147	20231206	175900	9397760	9280	9280	9280	9280	0
148	20231206	175800	9397760	9280	9280	9280	9280	0
149	20231206	175700	9397760	9280	9280	9280	9280	0
150	20231206	175600	9397760	9280	9280	9280	9280	0
151	20231206	175500	9397760	9280	9280	9280	9280	0
152	20231206	175400	9397760	9280	9280	9280	9280	276
153	20231206	175300	9397760	9280	9280	9280	9280	0
154	20231206	175200	9397760	9280	9280	9280	9280	0
155	20231206	175100	9397760	9280	9280	9280	9280	0
156	20231206	175000	9397760	9280	9280	9280	9280	0
157	20231206	174900	9397760	9280	9280	9280	9280	0
158	20231206	174800	9397760	9280	9280	9280	9280	0
159	20231206	174700	9397760	9280	9280	9280	9280	0
160	20231206	174600	9397760	9280	9280	9280	9280	0
161	20231206	174500	9397760	9280	9280	9280	9280	0
162	20231206	174400	9397760	9280	9280	9280	9280	0
163	20231206	174300	9397760	9280	9280	9280	9280	0
164	20231206	174200	9397760	9280	9280	9280	9280	0
165	20231206	174100	9397760	9280	9280	9280	9280	0
166	20231206	174000	9397760	9280	9280	9280	9280	0
167	20231206	173900	9397760	9280	9280	9280	9280	0
168	20231206	173800	9397760	9280	9280	9280	9280	0
169	20231206	173700	9397760	9280	9280	9280	9280	0
170	20231206	173600	9397760	9280	9280	9280	9280	0
171	20231206	173500	9397760	9280	9280	9280	9280	0
172	20231206	173400	9397760	9280	9280	9280	9280	0
173	20231206	173300	9397760	9280	9280	9280	9280	0
174	20231206	173200	9397760	9280	9280	9280	9280	0
175	20231206	173100	9397760	9280	9280	9280	9280	0
176	20231206	173000	9397760	9280	9280	9280	9280	0
177	20231206	172900	9397760	9280	9280	9280	9280	0
178	20231206	172800	9397760	9280	9280	9280	9280	0
179	20231206	172700	9397760	9280	9280	9280	9280	0
180	20231206	172600	9397760	9280	9280	9280	9280	0
181	20231206	172500	9397760	9280	9280	9280	9280	0
182	20231206	172400	9397760	9280	9280	9280	9280	276
183	20231206	172300	9397760	9280	9280	9280	9280	0
184	20231206	172200	9397760	9280	9280	9280	9280	0
185	20231206	172100	9397760	9280	9280	9280	9280	0
186	20231206	172000	9397760	9280	9280	9280	9280	0
187	20231206	171900	9397760	9280	9280	9280	9280	0
188	20231206	171800	9397760	9280	9280	9280	9280	0
189	20231206	171700	9397760	9280	9280	9280	9280	0
190	20231206	171600	9397760	9280	9280	9280	9280	0
191	20231206	171500	9397760	9280	9280	9280	9280	0
192	20231206	171400	9397760	9280	9280	9280	9280	0
193	20231206	171300	9397760	9280	9280	9280	9280	0
194	20231206	171200	9397760	9280	9280	9280	9280	0
195	20231206	171100	9397760	9280	9280	9280	9280	0
196	20231206	171000	9397760	9280	9280	9280	9280	0
197	20231206	170900	9397760	9280	9280	9280	9280	0
198	20231206	170800	9397760	9280	9280	9280	9280	0
199	20231206	170700	9397760	9280	9280	9280	9280	0
200	20231206	170600	9397760	9280	9280	9280	9280	0
201	20231206	170500	9397760	9280	9280	9280	9280	0
202	20231206	170400	9397760	9280	9280	9280	9280	0
203	20231206	170300	9397760	9280	9280	9280	9280	0
204	20231206	170200	9397760	9280	9280	9280	9280	0
205	20231206	170100	9397760	9280	9280	9280	9280	0
206	20231206	170000	9397760	9280	9280	9280	9280	0
207	20231206	165900	9397760	9280	9280	9280	9280	0
208	20231206	165800	9397760	9280	9280	9280	9280	0
209	20231206	165700	9397760	9280	9280	9280	9280	0
210	20231206	165600	9397760	9280	9280	9280	9280	0
211	20231206	165500	9397760	9280	9280	9280	9280	0
212	20231206	165400	9397760	9280	9280	9280	9280	276
213	20231206	165300	9397760	9280	9280	9280	9280	0
214	20231206	165200	9397760	9280	9280	9280	9280	0
215	20231206	165100	9397760	9280	9280	9280	9280	0
216	20231206	165000	9397760	9280	9280	9280	9280	0
217	20231206	164900	9397760	9280	9280	9280	9280	0
218	20231206	164800	9397760	9280	9280	9280	9280	0
219	20231206	164700	9397760	9280	9280	9280	9280	0
220	20231206	164600	9397760	9280	9280	9280	9280	0
221	20231206	164500	9397760	9280	9280	9280	9280	0
222	20231206	164400	9397760	9280	9280	9280	9280	0
223	20231206	164300	9397760	9280	9280	9280	9280	0
224	20231206	164200	9397760	9280	9280	9280	9280	0
225	20231206	164100	9397760	9280	9280	9280	9280	0
226	20231206	164000	9397760	9280	9280	9280	9280	0
227	20231206	163900	9397760	9280	9280	9280	9280	0
228	20231206	163800	9397760	9280	9280	9280	9280	0
229	20231206	163700	9397760	9280	9280	9280	9280	0
230	20231206	163600	9397760	9280	9280	9280	9280	0
231	20231206	163500	9397760	9280	9280	9280	9280	0
232	20231206	163400	9397760	9280	9280	9280	9280	0
233	20231206	163300	9397760	9280	9280	9280	9280	0
234	20231206	163200	9397760	9280	9280	9280	9280	0
235	20231206	163100	9397760	9280	9280	9280	9280	0
236	20231206	163000	9397760	9280	9280	9280	9280	0
237	20231206	162900	9397760	9280	9280	9280	9280	0
238	20231206	162800	9397760	9280	9280	9280	9280	0
239	20231206	162700	9397760	9280	9280	9280	9280	0
240	20231206	162600	9397760	9280	9280	9280	9280	0
241	20231206	162500	9397760	9280	9280	9280	9280	0
242	20231206	162400	9397760	9280	9280	9280	9280	276
243	20231206	162300	9397760	9280	9280	9280	9280	0
244	20231206	162200	9397760	9280	9280	9280	9280	0
245	20231206	162100	9397760	9280	9280	9280	9280	0
246	20231206	162000	9397760	9280	9280	9280	9280	0
247	20231206	161900	9397760	9280	9280	9280	9280	0
248	20231206	161800	9397760	9280	9280	9280	9280	0
249	20231206	161700	9397760	9280	9280	9280	9280	0
250	20231206	161600	9397760	9280	9280	9280	9280	0
251	20231206	161500	9397760	9280	9280	9280	9280	0
252	20231206	161400	9397760	9280	9280	9280	9280	0
253	20231206	161300	9397760	9280	9280	9280	9280	0
254	20231206	161200	9397760	9280	9280	9280	9280	0
255	20231206	161100	9397760	9280	9280	9280	9280	0
256	20231206	161000	9397760	9280	9280	9280	9280	0
257	20231206	160900	9397760	9280	9280	9280	9280	0
258	20231206	160800	9397760	9280	9280	9280	9280	0
259	20231206	160700	9397760	9280	9280	9280	9280	0
260	20231206	160600	9397760	9280	9280	9280	9280	0
261	20231206	160500	9397760	9280	9280	9280	9280	0
262	20231206	160400	9397760	9280	9280	9280	9280	0
263	20231206	160300	9397760	9280	9280	9280	9280	0
264	20231206	160200	9397760	9280	9280	9280	9280	0
265	20231206	160100	9397760	9280	9280	9280	9280	0
266	20231206	160000	9397760	9280	9280	9280	9280	0
267	20231206	155900	9397760	9280	9280	9280	9280	0
268	20231206	155800	9397760	9280	9280	9280	9280	0
269	20231206	155700	9397760	9280	9280	9280	9280	0
270	20231206	155600	9397760	9280	9280	9280	9280	0
271	20231206	155500	9397760	9280	9280	9280	9280	0
272	20231206	155400	9397760	9280	9280	9280	9280	276
273	20231206	155300	9397760	9280	9280	9280	9280	0
274	20231206	155200	9397760	9280	9280	9280	9280	0
275	20231206	155100	9397760	9280	9280	9280	9280	0
276	20231206	155000	9397760	9280	9280	9280	9280	0
277	20231206	154900	9397760	9280	9280	9280	9280	0
278	20231206	154800	9397760	9280	9280	9280	9280	0
279	20231206	154700	9397760	9280	9280	9280	9280	0
280	20231206	154600	9397760	9280	9280	9280	9280	0
281	20231206	154500	9397760	9280	9280	9280	9280	0
282	20231206	154400	9397760	9280	9280	9280	9280	0
283	20231206	154300	9397760	9280	9280	9280	9280	0
284	20231206	154200	9397760	9280	9280	9280	9280	0
285	20231206	154100	9397760	9280	9280	9280	9280	0
286	20231206	154000	9397760	9280	9280	9280	9280	0
287	20231206	153900	9397760	9280	9280	9280	9280	0
288	20231206	153800	9397760	9280	9280	9280	9280	0
289	20231206	153700	9397760	9280	9280	9280	9280	0
290	20231206	153600	9397760	9280	9280	9280	9280	0
291	20231206	153500	9397760	9280	9280	9280	9280	0
292	20231206	153400	9397760	9280	9280	9280	9280	0
293	20231206	153300	9397760	9280	9280	9280	9280	0
294	20231206	153200	9397760	9280	9280	9280	9280	0
295	20231206	153100	9397760	9280	9280	9280	9280	0
296	20231206	153000	9397760	9280	9280	9280	9280	0
297	20231206	152900	9397760	9280	9280	9280	9280	0
298	20231206	152800	9397760	9280	9280	9280	9280	0
299	20231206	152700	9397760	9280	9280	9280	9280	0
300	20231206	152600	9397760	9280	9280	9280	9280	0
301	20231206	152500	9397760	9280	9280	9280	9280	0
302	20231206	152400	9397760	9280	9280	9280	9280	0
303	20231206	152300	9397760	9280	9280	9280	9280	0
304	20231206	152200	9397760	9280	9280	9280	9280	0
305	20231206	152100	9397760	9280	9280	9280	9280	0
306	20231206	152000	9397760	9280	9280	9280	9280	0
307	20231206	151900	9397760	9280	9280	9280	9280	0
308	20231206	151800	9397760	9280	9280	9280	9280	0
309	20231206	151700	9397760	9280	9280	9280	9280	0
310	20231206	151600	9397760	9280	9280	9280	9280	0
311	20231206	151500	9397760	9280	9280	9280	9280	0
312	20231206	151400	9397760	9280	9280	9280	9280	0
313	20231206	151300	9397760	9280	9280	9280	9280	0
314	20231206	151200	9397760	9280	9280	9280	9280	0
315	20231206	151100	9397760	9280	9280	9280	9280	0
316	20231206	151000	9397760	9280	9280	9280	9280	0
317	20231206	150900	9397760	9280	9280	9280	9280	0
318	20231206	150800	9397760	9280	9280	9280	9280	0
319	20231206	150700	9397760	9280	9280	9280	9280	0
320	20231206	150600	9397760	9280	9280	9280	9280	0
321	20231206	150500	9397760	9280	9280	9280	9280	0
322	20231206	150400	9397760	9280	9280	9280	9280	0
323	20231206	150300	9397760	9280	9280	9280	9280	0
324	20231206	150200	9397760	9280	9280	9280	9280	0
325	20231206	150100	9397760	9280	9280	9280	9280	0
326	20231206	150000	9397760	9280	9280	9280	9280	0
327	20231206	145900	9397760	9280	9280	9280	9280	0
328	20231206	145800	9397760	9280	9280	9280	9280	0
329	20231206	145700	9397760	9280	9280	9280	9280	0
330	20231206	145600	9397760	9280	9280	9280	9280	0
331	20231206	145500	9397760	9280	9280	9280	9280	0
332	20231206	145400	9397760	9280	9280	9280	9280	0
333	20231206	145300	9397760	9280	9280	9280	9280	0
334	20231206	145200	9397760	9280	9280	9280	9280	0
335	20231206	145100	9397760	9280	9280	9280	9280	0
336	20231206	145000	9397760	9280	9280	9280	9280	0
337	20231206	144900	9397760	9280	9280	9280	9280	0
338	20231206	144800	9397760	9280	9280	9280	9280	0
339	20231206	144700	9397760	9280	9280	9280	9280	0
340	20231206	144600	9397760	9280	9280	9280	9280	0
341	20231206	144500	9397760	9280	9280	9280	9280	276
342	20231206	144400	6836480	9280	9280	9280	9280	0
343	20231206	144300	6836480	9280	9280	9280	9280	0
344	20231206	144200	6836480	9280	9280	9280	9280	0
345	20231206	144100	6836480	9280	9280	9280	9280	84
346	20231206	144000	6056960	9300	9300	9300	9300	0
347	20231206	143900	6056960	9300	9300	9300	9300	0
348	20231206	143800	6056960	9300	9300	9300	9300	0
349	20231206	143700	6056960	9300	9300	9300	9300	0
350	20231206	143600	6056960	9300	9300	9300	9300	0
351	20231206	143500	6056960	9300	9300	9300	9300	0
352	20231206	143400	6056960	9300	9300	9300	9300	0
353	20231206	143300	6056960	9300	9300	9300	9300	0
354	20231206	143200	6056960	9300	9300	9300	9300	0
355	20231206	143100	6056960	9300	9300	9300	9300	0
356	20231206	143000	6056960	9300	9300	9300	9300	0
357	20231206	142900	6056960	9300	9300	9300	9300	0
358	20231206	142800	6056960	9300	9300	9300	9300	0
359	20231206	142700	6056960	9300	9300	9300	9300	0
360	20231206	142600	6056960	9300	9300	9300	9300	0
361	20231206	142500	6056960	9300	9300	9300	9300	0
362	20231206	142400	6056960	9300	9300	9300	9300	0
363	20231206	142300	6056960	9300	9300	9300	9300	0
364	20231206	142200	6056960	9300	9300	9300	9300	0
365	20231206	142100	6056960	9300	9300	9300	9300	0
366	20231206	142000	6056960	9300	9300	9300	9300	0
367	20231206	141900	6056960	9300	9300	9300	9300	0
368	20231206	141800	6056960	9300	9300	9300	9300	0
369	20231206	141700	6056960	9300	9300	9300	9300	0
370	20231206	141600	6056960	9300	9300	9300	9300	0
371	20231206	141500	6056960	9300	9300	9300	9300	0
372	20231206	141400	6056960	9300	9300	9300	9300	0
373	20231206	141300	6056960	9300	9300	9300	9300	0
374	20231206	141200	6056960	9300	9300	9300	9300	0
375	20231206	141100	6056960	9300	9300	9300	9300	0
376	20231206	141000	6056960	9300	9300	9300	9300	0
377	20231206	140900	6056960	9300	9300	9300	9300	0
378	20231206	140800	6056960	9300	9300	9300	9300	0
379	20231206	140700	6056960	9300	9300	9300	9300	0
380	20231206	140600	6056960	9300	9300	9300	9300	0
381	20231206	140500	6056960	9300	9300	9300	9300	0
382	20231206	140400	6056960	9300	9300	9300	9300	0
383	20231206	140300	6056960	9300	9300	9300	9300	0
384	20231206	140200	6056960	9300	9300	9300	9300	0
385	20231206	140100	6056960	9300	9300	9300	9300	0
386	20231206	140000	6056960	9300	9300	9300	9300	0
387	20231206	135900	6056960	9300	9300	9300	9300	0
388	20231206	135800	6056960	9300	9300	9300	9300	0
389	20231206	135700	6056960	9300	9300	9300	9300	0
390	20231206	135600	6056960	9300	9300	9300	9300	0
391	20231206	135500	6056960	9300	9300	9300	9300	0
392	20231206	135400	6056960	9300	9300	9300	9300	0
393	20231206	135300	6056960	9300	9300	9300	9300	0
394	20231206	135200	6056960	9300	9300	9300	9300	0
395	20231206	135100	6056960	9300	9300	9300	9300	0
396	20231206	135000	6056960	9300	9300	9300	9300	0
397	20231206	134900	6056960	9300	9300	9300	9300	0
398	20231206	134800	6056960	9300	9300	9300	9300	0
399	20231206	134700	6056960	9300	9300	9300	9300	0
400	20231206	134600	6056960	9300	9300	9300	9300	0
401	20231206	134500	6056960	9300	9300	9300	9300	0
402	20231206	134400	6056960	9300	9300	9300	9300	0
403	20231206	134300	6056960	9300	9300	9300	9300	0
404	20231206	134200	6056960	9300	9300	9300	9300	0
405	20231206	134100	6056960	9300	9300	9300	9300	0
406	20231206	134000	6056960	9300	9300	9300	9300	0
407	20231206	133900	6056960	9300	9300	9300	9300	0
408	20231206	133800	6056960	9300	9300	9300	9300	0
409	20231206	133700	6056960	9300	9300	9300	9300	0
410	20231206	133600	6056960	9300	9300	9300	9300	0
411	20231206	133500	6056960	9300	9300	9300	9300	0
412	20231206	133400	6056960	9300	9300	9300	9300	0
413	20231206	133300	6056960	9300	9300	9300	9300	0
414	20231206	133200	6056960	9300	9300	9300	9300	0
415	20231206	133100	6056960	9300	9300	9300	9300	0
416	20231206	133000	6056960	9300	9300	9300	9300	0
417	20231206	132900	6056960	9300	9300	9300	9300	0
418	20231206	132800	6056960	9300	9300	9300	9300	0
419	20231206	132700	6056960	9300	9300	9300	9300	0
420	20231206	132600	6056960	9300	9300	9300	9300	0
421	20231206	132500	6056960	9300	9300	9300	9300	0
422	20231206	132400	6056960	9300	9300	9300	9300	0
423	20231206	132300	6056960	9300	9300	9300	9300	0
424	20231206	132200	6056960	9300	9300	9300	9300	0
425	20231206	132100	6056960	9300	9300	9300	9300	0
426	20231206	132000	6056960	9300	9300	9300	9300	0
427	20231206	131900	6056960	9300	9300	9300	9300	0
428	20231206	131800	6056960	9300	9300	9300	9300	0
429	20231206	131700	6056960	9300	9300	9300	9300	0
430	20231206	131600	6056960	9300	9300	9300	9300	0
431	20231206	131500	6056960	9300	9300	9300	9300	0
432	20231206	131400	6056960	9300	9300	9300	9300	0
433	20231206	131300	6056960	9300	9300	9300	9300	0
434	20231206	131200	6056960	9300	9300	9300	9300	0
435	20231206	131100	6056960	9300	9300	9300	9300	0
436	20231206	131000	6056960	9300	9300	9300	9300	0
437	20231206	130900	6056960	9300	9300	9300	9300	0
438	20231206	130800	6056960	9300	9300	9300	9300	0
439	20231206	130700	6056960	9300	9300	9300	9300	0
440	20231206	130600	6056960	9300	9300	9300	9300	0
441	20231206	130500	6056960	9300	9300	9300	9300	0
442	20231206	130400	6056960	9300	9300	9300	9300	0
443	20231206	130300	6056960	9300	9300	9300	9300	0
444	20231206	130200	6056960	9300	9300	9300	9300	0
445	20231206	130100	6056960	9300	9300	9300	9300	0
446	20231206	130000	6056960	9300	9300	9300	9300	0
447	20231206	125900	6056960	9300	9300	9300	9300	0
448	20231206	125800	6056960	9300	9300	9300	9300	0
449	20231206	125700	6056960	9300	9300	9300	9300	0
450	20231206	125600	6056960	9300	9300	9300	9300	0
451	20231206	125500	6056960	9300	9300	9300	9300	0
452	20231206	125400	6056960	9300	9300	9300	9300	0
453	20231206	125300	6056960	9300	9300	9300	9300	0
454	20231206	125200	6056960	9300	9300	9300	9300	0
455	20231206	125100	6056960	9300	9300	9300	9300	0
456	20231206	125000	6056960	9300	9300	9300	9300	0
457	20231206	124900	6056960	9300	9300	9300	9300	0
458	20231206	124800	6056960	9300	9300	9300	9300	0
459	20231206	124700	6056960	9300	9300	9300	9300	0
460	20231206	124600	6056960	9300	9300	9300	9300	0
461	20231206	124500	6056960	9300	9300	9300	9300	0
462	20231206	124400	6056960	9300	9300	9300	9300	0
463	20231206	124300	6056960	9300	9300	9300	9300	0
464	20231206	124200	6056960	9300	9300	9300	9300	0
465	20231206	124100	6056960	9300	9300	9300	9300	0
466	20231206	124000	6056960	9300	9300	9300	9300	0
467	20231206	123900	6056960	9300	9300	9300	9300	0
468	20231206	123800	6056960	9300	9300	9300	9300	0
469	20231206	123700	6056960	9300	9300	9300	9300	0
470	20231206	123600	6056960	9300	9300	9300	9300	0
471	20231206	123500	6056960	9300	9300	9300	9300	0
472	20231206	123400	6056960	9300	9300	9300	9300	0
473	20231206	123300	6056960	9300	9300	9300	9300	0
474	20231206	123200	6056960	9300	9300	9300	9300	0
475	20231206	123100	6056960	9300	9300	9300	9300	0
476	20231206	123000	6056960	9300	9300	9300	9300	0
477	20231206	122900	6056960	9300	9300	9300	9300	1
478	20231206	122800	6047660	9060	9060	9060	9060	0
479	20231206	122700	6047660	9060	9060	9060	9060	0
480	20231206	122600	6047660	9060	9060	9060	9060	0
481	20231206	122500	6047660	9060	9060	9060	9060	0
482	20231206	122400	6047660	9060	9060	9060	9060	0
483	20231206	122300	6047660	9060	9060	9060	9060	0
484	20231206	122200	6047660	9060	9060	9060	9060	0
485	20231206	122100	6047660	9060	9060	9060	9060	0
486	20231206	122000	6047660	9060	9060	9060	9060	0
487	20231206	121900	6047660	9060	9060	9060	9060	0
488	20231206	121800	6047660	9060	9060	9060	9060	0
489	20231206	121700	6047660	9060	9060	9060	9060	0
490	20231206	121600	6047660	9060	9060	9060	9060	0
491	20231206	121500	6047660	9060	9060	9060	9060	0
492	20231206	121400	6047660	9060	9060	9060	9060	0
493	20231206	121300	6047660	9060	9060	9060	9060	0
494	20231206	121200	6047660	9060	9060	9060	9060	0
495	20231206	121100	6047660	9060	9060	9060	9060	0
496	20231206	121000	6047660	9060	9060	9060	9060	0
497	20231206	120900	6047660	9060	9060	9060	9060	0
498	20231206	120800	6047660	9060	9060	9060	9060	0
499	20231206	120700	6047660	9060	9060	9060	9060	0
500	20231206	120600	6047660	9060	9060	9060	9060	0
501	20231206	120500	6047660	9060	9060	9060	9060	0
502	20231206	120400	6047660	9060	9060	9060	9060	0
503	20231206	120300	6047660	9060	9060	9060	9060	0
504	20231206	120200	6047660	9060	9060	9060	9060	0
505	20231206	120100	6047660	9060	9060	9060	9060	0
506	20231206	120000	6047660	9060	9060	9060	9060	0
507	20231206	115900	6047660	9060	9070	9070	9060	164
508	20231206	115800	4561060	9070	9090	9090	9070	176
509	20231206	115700	2963320	9090	9090	9090	9090	0
510	20231206	115600	2963320	9090	9090	9090	9090	0
511	20231206	115500	2963320	9090	9090	9090	9090	0
512	20231206	115400	2963320	9090	9090	9090	9090	0
513	20231206	115300	2963320	9090	9090	9090	9090	0
514	20231206	115200	2963320	9090	9090	9090	9090	0
515	20231206	115100	2963320	9090	9090	9090	9090	0
516	20231206	115000	2963320	9090	9090	9090	9090	0
517	20231206	114900	2963320	9090	9090	9090	9090	0
518	20231206	114800	2963320	9090	9090	9090	9090	0
519	20231206	114700	2963320	9090	9090	9090	9090	0
520	20231206	114600	2963320	9090	9090	9090	9090	0
521	20231206	114500	2963320	9090	9090	9090	9090	0
522	20231206	114400	2963320	9090	9090	9090	9090	0
523	20231206	114300	2963320	9090	9090	9090	9090	0
524	20231206	114200	2963320	9090	9090	9090	9090	0
525	20231206	114100	2963320	9090	9090	9090	9090	0
526	20231206	114000	2963320	9090	9090	9090	9090	0
527	20231206	113900	2963320	9090	9090	9090	9090	0
528	20231206	113800	2963320	9090	9090	9090	9090	0
529	20231206	113700	2963320	9090	9090	9090	9090	0
530	20231206	113600	2963320	9090	9090	9090	9090	0
531	20231206	113500	2963320	9090	9090	9090	9090	0
532	20231206	113400	2963320	9090	9090	9090	9090	0
533	20231206	113300	2963320	9090	9090	9090	9090	210
534	20231206	113200	1054420	9090	9090	9090	9090	5
535	20231206	113100	1008970	9090	9090	9090	9090	75
536	20231206	113000	327220	9090	9090	9090	9090	0
537	20231206	112900	327220	9090	9090	9090	9090	0
538	20231206	112800	327220	9090	9090	9090	9090	0
539	20231206	112700	327220	9090	9090	9090	9090	0
540	20231206	112600	327220	9090	9090	9090	9090	0
541	20231206	112500	327220	9090	9090	9090	9090	0
542	20231206	112400	327220	9090	9090	9090	9090	0
543	20231206	112300	327220	9090	9090	9090	9090	0
544	20231206	112200	327220	9090	9090	9090	9090	0
545	20231206	112100	327220	9090	9090	9090	9090	0
546	20231206	112000	327220	9090	9090	9090	9090	0
547	20231206	111900	327220	9090	9090	9090	9090	0
548	20231206	111800	327220	9090	9090	9090	9090	0
549	20231206	111700	327220	9090	9090	9090	9090	0
550	20231206	111600	327220	9090	9090	9090	9090	0
551	20231206	111500	327220	9090	9090	9090	9090	0
552	20231206	111400	327220	9090	9090	9090	9090	0
553	20231206	111300	327220	9090	9090	9090	9090	0
554	20231206	111200	327220	9090	9090	9090	9090	0
555	20231206	111100	327220	9090	9090	9090	9090	0
556	20231206	111000	327220	9090	9090	9090	9090	0
557	20231206	110900	327220	9090	9090	9090	9090	0
558	20231206	110800	327220	9090	9090	9090	9090	0
559	20231206	110700	327220	9090	9090	9090	9090	0
560	20231206	110600	327220	9090	9090	9090	9090	0
561	20231206	110500	327220	9090	9090	9090	9090	0
562	20231206	110400	327220	9090	9090	9090	9090	0
563	20231206	110300	327220	9090	9090	9090	9090	0
564	20231206	110200	327220	9090	9090	9090	9090	0
565	20231206	110100	327220	9090	9090	9090	9090	0
566	20231206	110000	327220	9090	9090	9090	9090	0
567	20231206	105900	327220	9090	9090	9090	9090	0
568	20231206	105800	327220	9090	9090	9090	9090	0
569	20231206	105700	327220	9090	9090	9090	9090	0
570	20231206	105600	327220	9090	9090	9090	9090	0
571	20231206	105500	327220	9090	9090	9090	9090	0
572	20231206	105400	327220	9090	9090	9090	9090	0
573	20231206	105300	327220	9090	9090	9090	9090	0
574	20231206	105200	327220	9090	9090	9090	9090	0
575	20231206	105100	327220	9090	9090	9090	9090	0
576	20231206	105000	327220	9090	9090	9090	9090	0
577	20231206	104900	327220	9090	9090	9090	9090	0
578	20231206	104800	327220	9090	9090	9090	9090	0
579	20231206	104700	327220	9090	9090	9090	9090	0
580	20231206	104600	327220	9090	9090	9090	9090	0
581	20231206	104500	327220	9090	9090	9090	9090	0
582	20231206	104400	327220	9090	9090	9090	9090	0
583	20231206	104300	327220	9090	9090	9090	9090	0
584	20231206	104200	327220	9090	9090	9090	9090	0
585	20231206	104100	327220	9090	9090	9090	9090	35
586	20231206	104000	9070	9070	9070	9070	9070	0
587	20231206	103900	9070	9070	9070	9070	9070	0
588	20231206	103800	9070	9070	9070	9070	9070	0
589	20231206	103700	9070	9070	9070	9070	9070	0
590	20231206	103600	9070	9070	9070	9070	9070	0
591	20231206	103500	9070	9070	9070	9070	9070	0
592	20231206	103400	9070	9070	9070	9070	9070	0
593	20231206	103300	9070	9070	9070	9070	9070	0
594	20231206	103200	9070	9070	9070	9070	9070	0
595	20231206	103100	9070	9070	9070	9070	9070	0
596	20231206	103000	9070	9070	9070	9070	9070	0
597	20231206	102900	9070	9070	9070	9070	9070	0
598	20231206	102800	9070	9070	9070	9070	9070	0
599	20231206	102700	9070	9070	9070	9070	9070	0
600	20231206	102600	9070	9070	9070	9070	9070	0
601	20231206	102500	9070	9070	9070	9070	9070	0
602	20231206	102400	9070	9070	9070	9070	9070	0
603	20231206	102300	9070	9070	9070	9070	9070	0
604	20231206	102200	9070	9070	9070	9070	9070	0
605	20231206	102100	9070	9070	9070	9070	9070	0
606	20231206	102000	9070	9070	9070	9070	9070	0
607	20231206	101900	9070	9070	9070	9070	9070	0
608	20231206	101800	9070	9070	9070	9070	9070	0
609	20231206	101700	9070	9070	9070	9070	9070	0
610	20231206	101600	9070	9070	9070	9070	9070	0
611	20231206	101500	9070	9070	9070	9070	9070	0
612	20231206	101400	9070	9070	9070	9070	9070	0
613	20231206	101300	9070	9070	9070	9070	9070	0
614	20231206	101200	9070	9070	9070	9070	9070	0
615	20231206	101100	9070	9070	9070	9070	9070	0
616	20231206	101000	9070	9070	9070	9070	9070	0
617	20231206	100900	9070	9070	9070	9070	9070	0
618	20231206	100800	9070	9070	9070	9070	9070	0
619	20231206	100700	9070	9070	9070	9070	9070	0
620	20231206	100600	9070	9070	9070	9070	9070	0
621	20231206	100500	9070	9070	9070	9070	9070	0
622	20231206	100400	9070	9070	9070	9070	9070	0
623	20231206	100300	9070	9070	9070	9070	9070	0
624	20231206	100200	9070	9070	9070	9070	9070	0
625	20231206	100100	9070	9070	9070	9070	9070	0
626	20231206	100000	9070	9070	9070	9070	9070	0
627	20231206	095900	9070	9070	9070	9070	9070	0
628	20231206	095800	9070	9070	9070	9070	9070	0
629	20231206	095700	9070	9070	9070	9070	9070	0
630	20231206	095600	9070	9070	9070	9070	9070	0
631	20231206	095500	9070	9070	9070	9070	9070	0
632	20231206	095400	9070	9070	9070	9070	9070	0
633	20231206	095300	9070	9070	9070	9070	9070	0
634	20231206	095200	9070	9070	9070	9070	9070	0
635	20231206	095100	9070	9070	9070	9070	9070	0
636	20231206	095000	9070	9070	9070	9070	9070	0
637	20231206	094900	9070	9070	9070	9070	9070	1
638	20231206	094800	0	9390	9390	9390	9390	0
639	20231206	094700	0	9390	9390	9390	9390	0
640	20231206	094600	0	9390	9390	9390	9390	0
641	20231206	094500	0	9390	9390	9390	9390	0
642	20231206	094400	0	9390	9390	9390	9390	0
643	20231206	094300	0	9390	9390	9390	9390	0
644	20231206	094200	0	9390	9390	9390	9390	0
645	20231206	094100	0	9390	9390	9390	9390	0
646	20231206	094000	0	9390	9390	9390	9390	0
647	20231206	093900	0	9390	9390	9390	9390	0
648	20231206	093800	0	9390	9390	9390	9390	0
649	20231206	093700	0	9390	9390	9390	9390	0
650	20231206	093600	0	9390	9390	9390	9390	0
651	20231206	093500	0	9390	9390	9390	9390	0
652	20231206	093400	0	9390	9390	9390	9390	0
653	20231206	093300	0	9390	9390	9390	9390	0
654	20231206	093200	0	9390	9390	9390	9390	0
655	20231206	093100	0	9390	9390	9390	9390	0
656	20231206	093000	0	9390	9390	9390	9390	0
657	20231206	092900	0	9390	9390	9390	9390	0
658	20231206	092800	0	9390	9390	9390	9390	0
659	20231206	092700	0	9390	9390	9390	9390	0
660	20231206	092600	0	9390	9390	9390	9390	0
661	20231206	092500	0	9390	9390	9390	9390	0
662	20231206	092400	0	9390	9390	9390	9390	0
663	20231206	092300	0	9390	9390	9390	9390	0
664	20231206	092200	0	9390	9390	9390	9390	0
665	20231206	092100	0	9390	9390	9390	9390	0
666	20231206	092000	0	9390	9390	9390	9390	0
667	20231206	091900	0	9390	9390	9390	9390	0
668	20231206	091800	0	9390	9390	9390	9390	0
669	20231206	091700	0	9390	9390	9390	9390	0
670	20231206	091600	0	9390	9390	9390	9390	0
671	20231206	091500	0	9390	9390	9390	9390	0
672	20231206	091400	0	9390	9390	9390	9390	0
673	20231206	091300	0	9390	9390	9390	9390	0
674	20231206	091200	0	9390	9390	9390	9390	0
675	20231206	091100	0	9390	9390	9390	9390	0
676	20231206	091000	0	9390	9390	9390	9390	0
677	20231206	090900	0	9390	9390	9390	9390	0
678	20231206	090800	0	9390	9390	9390	9390	0
679	20231206	090700	0	9390	9390	9390	9390	0
680	20231206	090600	0	9390	9390	9390	9390	0
681	20231206	090500	0	9390	9390	9390	9390	0
682	20231206	090400	0	9390	9390	9390	9390	0
683	20231206	090300	0	9390	9390	9390	9390	0
684	20231206	090200	0	9390	9390	9390	9390	0
685	20231206	090100	0	9390	9390	9390	9390	0
686	20231206	090000	0	9390	9390	9390	9390	0