KissMeData/439250/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	212700	33283990	9700	9700	9700	9700	2
3	20231206	212600	33283990	9700	9700	9700	9700	0
4	20231206	212500	33283990	9700	9700	9700	9700	0
5	20231206	212400	33283990	9700	9700	9700	9700	0
6	20231206	212300	33283990	9700	9700	9700	9700	0
7	20231206	212200	33283990	9700	9700	9700	9700	0
8	20231206	212100	33283990	9700	9700	9700	9700	0
9	20231206	212000	33283990	9700	9700	9700	9700	0
10	20231206	211900	33283990	9700	9700	9700	9700	0
11	20231206	211800	33283990	9700	9700	9700	9700	0
12	20231206	211700	33283990	9700	9700	9700	9700	0
13	20231206	211600	33283990	9700	9700	9700	9700	0
14	20231206	211500	33283990	9700	9700	9700	9700	0
15	20231206	211400	33283990	9700	9700	9700	9700	0
16	20231206	211300	33283990	9700	9700	9700	9700	0
17	20231206	211200	33283990	9700	9700	9700	9700	0
18	20231206	211100	33283990	9700	9700	9700	9700	0
19	20231206	211000	33283990	9700	9700	9700	9700	0
20	20231206	210900	33283990	9700	9700	9700	9700	0
21	20231206	210800	33283990	9700	9700	9700	9700	0
22	20231206	210700	33283990	9700	9700	9700	9700	0
23	20231206	210600	33283990	9700	9700	9700	9700	0
24	20231206	210500	33283990	9700	9700	9700	9700	0
25	20231206	210400	33283990	9700	9700	9700	9700	0
26	20231206	210300	33283990	9700	9700	9700	9700	0
27	20231206	210200	33283990	9700	9700	9700	9700	0
28	20231206	210100	33283990	9700	9700	9700	9700	0
29	20231206	210000	33283990	9700	9700	9700	9700	0
30	20231206	205900	33283990	9700	9700	9700	9700	0
31	20231206	205800	33283990	9700	9700	9700	9700	0
32	20231206	205700	33283990	9700	9700	9700	9700	2
33	20231206	205600	33283990	9700	9700	9700	9700	0
34	20231206	205500	33283990	9700	9700	9700	9700	0
35	20231206	205400	33283990	9700	9700	9700	9700	0
36	20231206	205300	33283990	9700	9700	9700	9700	0
37	20231206	205200	33283990	9700	9700	9700	9700	0
38	20231206	205100	33283990	9700	9700	9700	9700	0
39	20231206	205000	33283990	9700	9700	9700	9700	0
40	20231206	204900	33283990	9700	9700	9700	9700	0
41	20231206	204800	33283990	9700	9700	9700	9700	0
42	20231206	204700	33283990	9700	9700	9700	9700	0
43	20231206	204600	33283990	9700	9700	9700	9700	0
44	20231206	204500	33283990	9700	9700	9700	9700	0
45	20231206	204400	33283990	9700	9700	9700	9700	0
46	20231206	204300	33283990	9700	9700	9700	9700	0
47	20231206	204200	33283990	9700	9700	9700	9700	0
48	20231206	204100	33283990	9700	9700	9700	9700	0
49	20231206	204000	33283990	9700	9700	9700	9700	0
50	20231206	203900	33283990	9700	9700	9700	9700	0
51	20231206	203800	33283990	9700	9700	9700	9700	0
52	20231206	203700	33283990	9700	9700	9700	9700	0
53	20231206	203600	33283990	9700	9700	9700	9700	0
54	20231206	203500	33283990	9700	9700	9700	9700	0
55	20231206	203400	33283990	9700	9700	9700	9700	0
56	20231206	203300	33283990	9700	9700	9700	9700	0
57	20231206	203200	33283990	9700	9700	9700	9700	0
58	20231206	203100	33283990	9700	9700	9700	9700	0
59	20231206	203000	33283990	9700	9700	9700	9700	0
60	20231206	202900	33283990	9700	9700	9700	9700	0
61	20231206	202800	33283990	9700	9700	9700	9700	0
62	20231206	202700	33283990	9700	9700	9700	9700	2
63	20231206	202600	33283990	9700	9700	9700	9700	0
64	20231206	202500	33283990	9700	9700	9700	9700	0
65	20231206	202400	33283990	9700	9700	9700	9700	0
66	20231206	202300	33283990	9700	9700	9700	9700	0
67	20231206	202200	33283990	9700	9700	9700	9700	0
68	20231206	202100	33283990	9700	9700	9700	9700	0
69	20231206	202000	33283990	9700	9700	9700	9700	0
70	20231206	201900	33283990	9700	9700	9700	9700	0
71	20231206	201800	33283990	9700	9700	9700	9700	0
72	20231206	201700	33283990	9700	9700	9700	9700	0
73	20231206	201600	33283990	9700	9700	9700	9700	0
74	20231206	201500	33283990	9700	9700	9700	9700	0
75	20231206	201400	33283990	9700	9700	9700	9700	0
76	20231206	201300	33283990	9700	9700	9700	9700	0
77	20231206	201200	33283990	9700	9700	9700	9700	0
78	20231206	201100	33283990	9700	9700	9700	9700	0
79	20231206	201000	33283990	9700	9700	9700	9700	0
80	20231206	200900	33283990	9700	9700	9700	9700	0
81	20231206	200800	33283990	9700	9700	9700	9700	0
82	20231206	200700	33283990	9700	9700	9700	9700	0
83	20231206	200600	33283990	9700	9700	9700	9700	0
84	20231206	200500	33283990	9700	9700	9700	9700	0
85	20231206	200400	33283990	9700	9700	9700	9700	0
86	20231206	200300	33283990	9700	9700	9700	9700	0
87	20231206	200200	33283990	9700	9700	9700	9700	0
88	20231206	200100	33283990	9700	9700	9700	9700	0
89	20231206	200000	33283990	9700	9700	9700	9700	0
90	20231206	195900	33283990	9700	9700	9700	9700	0
91	20231206	195800	33283990	9700	9700	9700	9700	0
92	20231206	195700	33283990	9700	9700	9700	9700	2
93	20231206	195600	33283990	9700	9700	9700	9700	0
94	20231206	195500	33283990	9700	9700	9700	9700	0
95	20231206	195400	33283990	9700	9700	9700	9700	0
96	20231206	195300	33283990	9700	9700	9700	9700	0
97	20231206	195200	33283990	9700	9700	9700	9700	0
98	20231206	195100	33283990	9700	9700	9700	9700	0
99	20231206	195000	33283990	9700	9700	9700	9700	0
100	20231206	194900	33283990	9700	9700	9700	9700	0
101	20231206	194800	33283990	9700	9700	9700	9700	0
102	20231206	194700	33283990	9700	9700	9700	9700	0
103	20231206	194600	33283990	9700	9700	9700	9700	0
104	20231206	194500	33283990	9700	9700	9700	9700	0
105	20231206	194400	33283990	9700	9700	9700	9700	0
106	20231206	194300	33283990	9700	9700	9700	9700	0
107	20231206	194200	33283990	9700	9700	9700	9700	0
108	20231206	194100	33283990	9700	9700	9700	9700	0
109	20231206	194000	33283990	9700	9700	9700	9700	0
110	20231206	193900	33283990	9700	9700	9700	9700	0
111	20231206	193800	33283990	9700	9700	9700	9700	0
112	20231206	193700	33283990	9700	9700	9700	9700	0
113	20231206	193600	33283990	9700	9700	9700	9700	0
114	20231206	193500	33283990	9700	9700	9700	9700	0
115	20231206	193400	33283990	9700	9700	9700	9700	0
116	20231206	193300	33283990	9700	9700	9700	9700	0
117	20231206	193200	33283990	9700	9700	9700	9700	0
118	20231206	193100	33283990	9700	9700	9700	9700	0
119	20231206	193000	33283990	9700	9700	9700	9700	0
120	20231206	192900	33283990	9700	9700	9700	9700	0
121	20231206	192800	33283990	9700	9700	9700	9700	0
122	20231206	192700	33283990	9700	9700	9700	9700	2
123	20231206	192600	33283990	9700	9700	9700	9700	0
124	20231206	192500	33283990	9700	9700	9700	9700	0
125	20231206	192400	33283990	9700	9700	9700	9700	0
126	20231206	192300	33283990	9700	9700	9700	9700	0
127	20231206	192200	33283990	9700	9700	9700	9700	0
128	20231206	192100	33283990	9700	9700	9700	9700	0
129	20231206	192000	33283990	9700	9700	9700	9700	0
130	20231206	191900	33283990	9700	9700	9700	9700	0
131	20231206	191800	33283990	9700	9700	9700	9700	0
132	20231206	191700	33283990	9700	9700	9700	9700	0
133	20231206	191600	33283990	9700	9700	9700	9700	0
134	20231206	191500	33283990	9700	9700	9700	9700	0
135	20231206	191400	33283990	9700	9700	9700	9700	0
136	20231206	191300	33283990	9700	9700	9700	9700	0
137	20231206	191200	33283990	9700	9700	9700	9700	0
138	20231206	191100	33283990	9700	9700	9700	9700	0
139	20231206	191000	33283990	9700	9700	9700	9700	0
140	20231206	190900	33283990	9700	9700	9700	9700	0
141	20231206	190800	33283990	9700	9700	9700	9700	0
142	20231206	190700	33283990	9700	9700	9700	9700	0
143	20231206	190600	33283990	9700	9700	9700	9700	0
144	20231206	190500	33283990	9700	9700	9700	9700	0
145	20231206	190400	33283990	9700	9700	9700	9700	0
146	20231206	190300	33283990	9700	9700	9700	9700	0
147	20231206	190200	33283990	9700	9700	9700	9700	0
148	20231206	190100	33283990	9700	9700	9700	9700	0
149	20231206	190000	33283990	9700	9700	9700	9700	0
150	20231206	185900	33283990	9700	9700	9700	9700	0
151	20231206	185800	33283990	9700	9700	9700	9700	0
152	20231206	185700	33283990	9700	9700	9700	9700	2
153	20231206	185600	33283990	9700	9700	9700	9700	0
154	20231206	185500	33283990	9700	9700	9700	9700	0
155	20231206	185400	33283990	9700	9700	9700	9700	0
156	20231206	185300	33283990	9700	9700	9700	9700	0
157	20231206	185200	33283990	9700	9700	9700	9700	0
158	20231206	185100	33283990	9700	9700	9700	9700	0
159	20231206	185000	33283990	9700	9700	9700	9700	0
160	20231206	184900	33283990	9700	9700	9700	9700	0
161	20231206	184800	33283990	9700	9700	9700	9700	0
162	20231206	184700	33283990	9700	9700	9700	9700	0
163	20231206	184600	33283990	9700	9700	9700	9700	0
164	20231206	184500	33283990	9700	9700	9700	9700	0
165	20231206	184400	33283990	9700	9700	9700	9700	0
166	20231206	184300	33283990	9700	9700	9700	9700	0
167	20231206	184200	33283990	9700	9700	9700	9700	0
168	20231206	184100	33283990	9700	9700	9700	9700	0
169	20231206	184000	33283990	9700	9700	9700	9700	0
170	20231206	183900	33283990	9700	9700	9700	9700	0
171	20231206	183800	33283990	9700	9700	9700	9700	0
172	20231206	183700	33283990	9700	9700	9700	9700	0
173	20231206	183600	33283990	9700	9700	9700	9700	0
174	20231206	183500	33283990	9700	9700	9700	9700	0
175	20231206	183400	33283990	9700	9700	9700	9700	0
176	20231206	183300	33283990	9700	9700	9700	9700	0
177	20231206	183200	33283990	9700	9700	9700	9700	0
178	20231206	183100	33283990	9700	9700	9700	9700	0
179	20231206	183000	33283990	9700	9700	9700	9700	0
180	20231206	182900	33283990	9700	9700	9700	9700	0
181	20231206	182800	33283990	9700	9700	9700	9700	0
182	20231206	182700	33283990	9700	9700	9700	9700	2
183	20231206	182600	33283990	9700	9700	9700	9700	0
184	20231206	182500	33283990	9700	9700	9700	9700	0
185	20231206	182400	33283990	9700	9700	9700	9700	0
186	20231206	182300	33283990	9700	9700	9700	9700	0
187	20231206	182200	33283990	9700	9700	9700	9700	0
188	20231206	182100	33283990	9700	9700	9700	9700	0
189	20231206	182000	33283990	9700	9700	9700	9700	0
190	20231206	181900	33283990	9700	9700	9700	9700	0
191	20231206	181800	33283990	9700	9700	9700	9700	0
192	20231206	181700	33283990	9700	9700	9700	9700	0
193	20231206	181600	33283990	9700	9700	9700	9700	0
194	20231206	181500	33283990	9700	9700	9700	9700	0
195	20231206	181400	33283990	9700	9700	9700	9700	0
196	20231206	181300	33283990	9700	9700	9700	9700	0
197	20231206	181200	33283990	9700	9700	9700	9700	0
198	20231206	181100	33283990	9700	9700	9700	9700	0
199	20231206	181000	33283990	9700	9700	9700	9700	0
200	20231206	180900	33283990	9700	9700	9700	9700	0
201	20231206	180800	33283990	9700	9700	9700	9700	0
202	20231206	180700	33283990	9700	9700	9700	9700	0
203	20231206	180600	33283990	9700	9700	9700	9700	0
204	20231206	180500	33283990	9700	9700	9700	9700	0
205	20231206	180400	33283990	9700	9700	9700	9700	0
206	20231206	180300	33283990	9700	9700	9700	9700	0
207	20231206	180200	33283990	9700	9700	9700	9700	0
208	20231206	180100	33283990	9700	9700	9700	9700	0
209	20231206	180000	33283990	9700	9700	9700	9700	0
210	20231206	175900	33283990	9700	9700	9700	9700	0
211	20231206	175800	33283990	9700	9700	9700	9700	0
212	20231206	175700	33283990	9700	9700	9700	9700	2
213	20231206	175600	33283990	9700	9700	9700	9700	0
214	20231206	175500	33283990	9700	9700	9700	9700	0
215	20231206	175400	33283990	9700	9700	9700	9700	0
216	20231206	175300	33283990	9700	9700	9700	9700	0
217	20231206	175200	33283990	9700	9700	9700	9700	0
218	20231206	175100	33283990	9700	9700	9700	9700	0
219	20231206	175000	33283990	9700	9700	9700	9700	0
220	20231206	174900	33283990	9700	9700	9700	9700	0
221	20231206	174800	33283990	9700	9700	9700	9700	0
222	20231206	174700	33283990	9700	9700	9700	9700	0
223	20231206	174600	33283990	9700	9700	9700	9700	0
224	20231206	174500	33283990	9700	9700	9700	9700	0
225	20231206	174400	33283990	9700	9700	9700	9700	0
226	20231206	174300	33283990	9700	9700	9700	9700	0
227	20231206	174200	33283990	9700	9700	9700	9700	0
228	20231206	174100	33283990	9700	9700	9700	9700	0
229	20231206	174000	33283990	9700	9700	9700	9700	0
230	20231206	173900	33283990	9700	9700	9700	9700	0
231	20231206	173800	33283990	9700	9700	9700	9700	0
232	20231206	173700	33283990	9700	9700	9700	9700	0
233	20231206	173600	33283990	9700	9700	9700	9700	0
234	20231206	173500	33283990	9700	9700	9700	9700	0
235	20231206	173400	33283990	9700	9700	9700	9700	0
236	20231206	173300	33283990	9700	9700	9700	9700	0
237	20231206	173200	33283990	9700	9700	9700	9700	0
238	20231206	173100	33283990	9700	9700	9700	9700	0
239	20231206	173000	33283990	9700	9700	9700	9700	0
240	20231206	172900	33283990	9700	9700	9700	9700	0
241	20231206	172800	33283990	9700	9700	9700	9700	0
242	20231206	172700	33283990	9700	9700	9700	9700	2
243	20231206	172600	33283990	9700	9700	9700	9700	0
244	20231206	172500	33283990	9700	9700	9700	9700	0
245	20231206	172400	33283990	9700	9700	9700	9700	0
246	20231206	172300	33283990	9700	9700	9700	9700	0
247	20231206	172200	33283990	9700	9700	9700	9700	0
248	20231206	172100	33283990	9700	9700	9700	9700	0
249	20231206	172000	33283990	9700	9700	9700	9700	0
250	20231206	171900	33283990	9700	9700	9700	9700	0
251	20231206	171800	33283990	9700	9700	9700	9700	0
252	20231206	171700	33283990	9700	9700	9700	9700	0
253	20231206	171600	33283990	9700	9700	9700	9700	0
254	20231206	171500	33283990	9700	9700	9700	9700	0
255	20231206	171400	33283990	9700	9700	9700	9700	0
256	20231206	171300	33283990	9700	9700	9700	9700	0
257	20231206	171200	33283990	9700	9700	9700	9700	0
258	20231206	171100	33283990	9700	9700	9700	9700	0
259	20231206	171000	33283990	9700	9700	9700	9700	0
260	20231206	170900	33283990	9700	9700	9700	9700	0
261	20231206	170800	33283990	9700	9700	9700	9700	0
262	20231206	170700	33283990	9700	9700	9700	9700	0
263	20231206	170600	33283990	9700	9700	9700	9700	0
264	20231206	170500	33283990	9700	9700	9700	9700	0
265	20231206	170400	33283990	9700	9700	9700	9700	0
266	20231206	170300	33283990	9700	9700	9700	9700	0
267	20231206	170200	33283990	9700	9700	9700	9700	0
268	20231206	170100	33283990	9700	9700	9700	9700	0
269	20231206	170000	33283990	9700	9700	9700	9700	0
270	20231206	165900	33283990	9700	9700	9700	9700	0
271	20231206	165800	33283990	9700	9700	9700	9700	0
272	20231206	165700	33283990	9700	9700	9700	9700	2
273	20231206	165600	33283990	9700	9700	9700	9700	0
274	20231206	165500	33283990	9700	9700	9700	9700	0
275	20231206	165400	33283990	9700	9700	9700	9700	0
276	20231206	165300	33283990	9700	9700	9700	9700	0
277	20231206	165200	33283990	9700	9700	9700	9700	0
278	20231206	165100	33283990	9700	9700	9700	9700	0
279	20231206	165000	33283990	9700	9700	9700	9700	0
280	20231206	164900	33283990	9700	9700	9700	9700	0
281	20231206	164800	33283990	9700	9700	9700	9700	0
282	20231206	164700	33283990	9700	9700	9700	9700	0
283	20231206	164600	33283990	9700	9700	9700	9700	0
284	20231206	164500	33283990	9700	9700	9700	9700	0
285	20231206	164400	33283990	9700	9700	9700	9700	0
286	20231206	164300	33283990	9700	9700	9700	9700	0
287	20231206	164200	33283990	9700	9700	9700	9700	0
288	20231206	164100	33283990	9700	9700	9700	9700	0
289	20231206	164000	33283990	9700	9700	9700	9700	0
290	20231206	163900	33283990	9700	9700	9700	9700	0
291	20231206	163800	33283990	9700	9700	9700	9700	0
292	20231206	163700	33283990	9700	9700	9700	9700	0
293	20231206	163600	33283990	9700	9700	9700	9700	0
294	20231206	163500	33283990	9700	9700	9700	9700	0
295	20231206	163400	33283990	9700	9700	9700	9700	0
296	20231206	163300	33283990	9700	9700	9700	9700	0
297	20231206	163200	33283990	9700	9700	9700	9700	0
298	20231206	163100	33283990	9700	9700	9700	9700	0
299	20231206	163000	33283990	9700	9700	9700	9700	0
300	20231206	162900	33283990	9700	9700	9700	9700	0
301	20231206	162800	33283990	9700	9700	9700	9700	0
302	20231206	162700	33283990	9700	9700	9700	9700	2
303	20231206	162600	33283990	9700	9700	9700	9700	0
304	20231206	162500	33283990	9700	9700	9700	9700	0
305	20231206	162400	33283990	9700	9700	9700	9700	0
306	20231206	162300	33283990	9700	9700	9700	9700	0
307	20231206	162200	33283990	9700	9700	9700	9700	0
308	20231206	162100	33283990	9700	9700	9700	9700	0
309	20231206	162000	33283990	9700	9700	9700	9700	0
310	20231206	161900	33283990	9700	9700	9700	9700	0
311	20231206	161800	33283990	9700	9700	9700	9700	0
312	20231206	161700	33283990	9700	9700	9700	9700	0
313	20231206	161600	33283990	9700	9700	9700	9700	0
314	20231206	161500	33283990	9700	9700	9700	9700	0
315	20231206	161400	33283990	9700	9700	9700	9700	0
316	20231206	161300	33283990	9700	9700	9700	9700	0
317	20231206	161200	33283990	9700	9700	9700	9700	0
318	20231206	161100	33283990	9700	9700	9700	9700	0
319	20231206	161000	33283990	9700	9700	9700	9700	0
320	20231206	160900	33283990	9700	9700	9700	9700	0
321	20231206	160800	33283990	9700	9700	9700	9700	0
322	20231206	160700	33283990	9700	9700	9700	9700	0
323	20231206	160600	33283990	9700	9700	9700	9700	0
324	20231206	160500	33283990	9700	9700	9700	9700	0
325	20231206	160400	33283990	9700	9700	9700	9700	0
326	20231206	160300	33283990	9700	9700	9700	9700	0
327	20231206	160200	33283990	9700	9700	9700	9700	0
328	20231206	160100	33283990	9700	9700	9700	9700	0
329	20231206	160000	33283990	9700	9700	9700	9700	0
330	20231206	155900	33283990	9700	9700	9700	9700	0
331	20231206	155800	33283990	9700	9700	9700	9700	0
332	20231206	155700	33283990	9700	9700	9700	9700	2
333	20231206	155600	33283990	9700	9700	9700	9700	0
334	20231206	155500	33283990	9700	9700	9700	9700	0
335	20231206	155400	33283990	9700	9700	9700	9700	0
336	20231206	155300	33283990	9700	9700	9700	9700	0
337	20231206	155200	33283990	9700	9700	9700	9700	0
338	20231206	155100	33283990	9700	9700	9700	9700	0
339	20231206	155000	33283990	9700	9700	9700	9700	0
340	20231206	154900	33283990	9700	9700	9700	9700	0
341	20231206	154800	33283990	9700	9700	9700	9700	0
342	20231206	154700	33283990	9700	9700	9700	9700	0
343	20231206	154600	33283990	9700	9700	9700	9700	0
344	20231206	154500	33283990	9700	9700	9700	9700	0
345	20231206	154400	33283990	9700	9700	9700	9700	0
346	20231206	154300	33283990	9700	9700	9700	9700	0
347	20231206	154200	33283990	9700	9700	9700	9700	0
348	20231206	154100	33283990	9700	9700	9700	9700	0
349	20231206	154000	33283990	9700	9700	9700	9700	0
350	20231206	153900	33283990	9700	9700	9700	9700	0
351	20231206	153800	33283990	9700	9700	9700	9700	0
352	20231206	153700	33283990	9700	9700	9700	9700	0
353	20231206	153600	33283990	9700	9700	9700	9700	0
354	20231206	153500	33283990	9700	9700	9700	9700	0
355	20231206	153400	33283990	9700	9700	9700	9700	0
356	20231206	153300	33283990	9700	9700	9700	9700	0
357	20231206	153200	33283990	9700	9700	9700	9700	0
358	20231206	153100	33283990	9700	9700	9700	9700	0
359	20231206	153000	33283990	9700	9700	9700	9700	0
360	20231206	152900	33283990	9700	9700	9700	9700	0
361	20231206	152800	33283990	9700	9700	9700	9700	0
362	20231206	152700	33283990	9700	9700	9700	9700	0
363	20231206	152600	33283990	9700	9700	9700	9700	0
364	20231206	152500	33283990	9700	9700	9700	9700	0
365	20231206	152400	33283990	9700	9700	9700	9700	0
366	20231206	152300	33283990	9700	9700	9700	9700	0
367	20231206	152200	33283990	9700	9700	9700	9700	0
368	20231206	152100	33283990	9700	9700	9700	9700	0
369	20231206	152000	33283990	9700	9700	9700	9700	0
370	20231206	151900	33283990	9700	9700	9700	9700	0
371	20231206	151800	33283990	9700	9700	9700	9700	0
372	20231206	151700	33283990	9700	9700	9700	9700	0
373	20231206	151600	33283990	9700	9700	9700	9700	0
374	20231206	151500	33283990	9700	9700	9700	9700	2
375	20231206	151400	33264590	9700	9700	9700	9700	0
376	20231206	151300	33264590	9700	9700	9700	9700	0
377	20231206	151200	33264590	9700	9700	9700	9700	0
378	20231206	151100	33264590	9700	9700	9700	9700	0
379	20231206	151000	33264590	9700	9700	9700	9700	3
380	20231206	150900	33235490	9690	9690	9690	9690	0
381	20231206	150800	33235490	9690	9690	9690	9690	0
382	20231206	150700	33235490	9690	9690	9690	9690	0
383	20231206	150600	33235490	9690	9690	9690	9690	0
384	20231206	150500	33235490	9690	9690	9690	9690	0
385	20231206	150400	33235490	9690	9690	9690	9690	0
386	20231206	150300	33235490	9690	9690	9690	9690	0
387	20231206	150200	33235490	9690	9690	9690	9690	0
388	20231206	150100	33235490	9690	9690	9690	9690	0
389	20231206	150000	33235490	9690	9690	9690	9690	0
390	20231206	145900	33235490	9690	9690	9690	9690	0
391	20231206	145800	33235490	9690	9690	9690	9690	0
392	20231206	145700	33235490	9690	9690	9690	9690	0
393	20231206	145600	33235490	9690	9690	9690	9690	0
394	20231206	145500	33235490	9690	9690	9690	9690	0
395	20231206	145400	33235490	9690	9690	9690	9690	0
396	20231206	145300	33235490	9690	9690	9690	9690	0
397	20231206	145200	33235490	9690	9690	9690	9690	0
398	20231206	145100	33235490	9690	9690	9690	9690	0
399	20231206	145000	33235490	9690	9690	9690	9690	0
400	20231206	144900	33235490	9690	9690	9690	9690	0
401	20231206	144800	33235490	9690	9690	9690	9690	0
402	20231206	144700	33235490	9690	9690	9690	9690	50
403	20231206	144600	32750990	9720	9720	9720	9720	0
404	20231206	144500	32750990	9720	9720	9720	9720	0
405	20231206	144400	32750990	9720	9710	9720	9710	425
406	20231206	144300	28620230	9690	9690	9690	9690	0
407	20231206	144200	28620230	9690	9690	9690	9690	52
408	20231206	144100	28116350	9710	9710	9710	9710	470
409	20231206	144000	23552650	9710	9710	9710	9710	0
410	20231206	143900	23552650	9710	9710	9710	9710	0
411	20231206	143800	23552650	9710	9710	9710	9710	0
412	20231206	143700	23552650	9710	9710	9710	9710	50
413	20231206	143600	23067150	9710	9710	9710	9710	400
414	20231206	143500	19183150	9690	9690	9690	9690	0
415	20231206	143400	19183150	9690	9690	9690	9690	0
416	20231206	143300	19183150	9690	9690	9690	9690	0
417	20231206	143200	19183150	9690	9690	9690	9690	24
418	20231206	143100	18950590	9710	9710	9710	9710	0
419	20231206	143000	18950590	9710	9710	9710	9710	0
420	20231206	142900	18950590	9710	9710	9710	9710	0
421	20231206	142800	18950590	9710	9710	9710	9710	0
422	20231206	142700	18950590	9710	9710	9710	9710	0
423	20231206	142600	18950590	9710	9710	9710	9710	0
424	20231206	142500	18950590	9710	9710	9710	9710	0
425	20231206	142400	18950590	9710	9710	9710	9710	0
426	20231206	142300	18950590	9710	9710	9710	9710	0
427	20231206	142200	18950590	9710	9710	9710	9710	0
428	20231206	142100	18950590	9710	9710	9710	9710	0
429	20231206	142000	18950590	9710	9710	9710	9710	0
430	20231206	141900	18950590	9710	9710	9710	9710	0
431	20231206	141800	18950590	9710	9710	9710	9710	0
432	20231206	141700	18950590	9710	9710	9710	9710	0
433	20231206	141600	18950590	9710	9710	9710	9710	0
434	20231206	141500	18950590	9710	9710	9710	9710	0
435	20231206	141400	18950590	9710	9710	9710	9710	0
436	20231206	141300	18950590	9710	9710	9710	9710	0
437	20231206	141200	18950590	9710	9710	9710	9710	0
438	20231206	141100	18950590	9710	9710	9710	9710	0
439	20231206	141000	18950590	9710	9710	9710	9710	0
440	20231206	140900	18950590	9710	9710	9710	9710	0
441	20231206	140800	18950590	9710	9710	9710	9710	0
442	20231206	140700	18950590	9710	9710	9710	9710	0
443	20231206	140600	18950590	9710	9710	9710	9710	0
444	20231206	140500	18950590	9710	9710	9710	9710	0
445	20231206	140400	18950590	9710	9710	9710	9710	0
446	20231206	140300	18950590	9710	9710	9710	9710	0
447	20231206	140200	18950590	9710	9710	9710	9710	0
448	20231206	140100	18950590	9710	9710	9710	9710	0
449	20231206	140000	18950590	9710	9710	9710	9710	0
450	20231206	135900	18950590	9710	9710	9710	9710	0
451	20231206	135800	18950590	9710	9710	9710	9710	0
452	20231206	135700	18950590	9710	9710	9710	9710	0
453	20231206	135600	18950590	9710	9710	9710	9710	0
454	20231206	135500	18950590	9710	9710	9710	9710	0
455	20231206	135400	18950590	9710	9710	9710	9710	0
456	20231206	135300	18950590	9710	9710	9710	9710	0
457	20231206	135200	18950590	9710	9710	9710	9710	0
458	20231206	135100	18950590	9710	9710	9710	9710	0
459	20231206	135000	18950590	9710	9710	9710	9710	0
460	20231206	134900	18950590	9710	9710	9710	9710	0
461	20231206	134800	18950590	9710	9710	9710	9710	0
462	20231206	134700	18950590	9710	9710	9710	9710	0
463	20231206	134600	18950590	9710	9710	9710	9710	0
464	20231206	134500	18950590	9710	9710	9710	9710	0
465	20231206	134400	18950590	9710	9710	9710	9710	0
466	20231206	134300	18950590	9710	9710	9710	9710	0
467	20231206	134200	18950590	9710	9710	9710	9710	0
468	20231206	134100	18950590	9710	9710	9710	9710	0
469	20231206	134000	18950590	9710	9710	9710	9710	0
470	20231206	133900	18950590	9710	9710	9710	9710	0
471	20231206	133800	18950590	9710	9710	9710	9710	0
472	20231206	133700	18950590	9710	9710	9710	9710	0
473	20231206	133600	18950590	9710	9710	9710	9710	0
474	20231206	133500	18950590	9710	9710	9710	9710	0
475	20231206	133400	18950590	9710	9710	9710	9710	0
476	20231206	133300	18950590	9710	9710	9710	9710	0
477	20231206	133200	18950590	9710	9710	9710	9710	0
478	20231206	133100	18950590	9710	9710	9710	9710	0
479	20231206	133000	18950590	9710	9710	9710	9710	0
480	20231206	132900	18950590	9710	9710	9710	9710	0
481	20231206	132800	18950590	9710	9710	9710	9710	0
482	20231206	132700	18950590	9710	9710	9710	9710	0
483	20231206	132600	18950590	9710	9710	9710	9710	0
484	20231206	132500	18950590	9710	9710	9710	9710	0
485	20231206	132400	18950590	9710	9710	9710	9710	0
486	20231206	132300	18950590	9710	9710	9710	9710	0
487	20231206	132200	18950590	9710	9710	9710	9710	0
488	20231206	132100	18950590	9710	9710	9710	9710	0
489	20231206	132000	18950590	9710	9710	9710	9710	0
490	20231206	131900	18950590	9710	9710	9710	9710	0
491	20231206	131800	18950590	9710	9710	9710	9710	0
492	20231206	131700	18950590	9710	9710	9710	9710	0
493	20231206	131600	18950590	9710	9710	9710	9710	0
494	20231206	131500	18950590	9710	9710	9710	9710	0
495	20231206	131400	18950590	9710	9710	9710	9710	0
496	20231206	131300	18950590	9710	9710	9710	9710	0
497	20231206	131200	18950590	9710	9710	9710	9710	0
498	20231206	131100	18950590	9710	9710	9710	9710	0
499	20231206	131000	18950590	9710	9710	9710	9710	0
500	20231206	130900	18950590	9710	9710	9710	9710	500
501	20231206	130800	14095590	9690	9690	9690	9690	33
502	20231206	130700	13775820	9700	9700	9700	9700	0
503	20231206	130600	13775820	9700	9700	9700	9700	0
504	20231206	130500	13775820	9700	9700	9700	9700	0
505	20231206	130400	13775820	9700	9700	9700	9700	0
506	20231206	130300	13775820	9700	9700	9700	9700	0
507	20231206	130200	13775820	9700	9700	9700	9700	0
508	20231206	130100	13775820	9700	9700	9700	9700	0
509	20231206	130000	13775820	9700	9700	9700	9700	0
510	20231206	125900	13775820	9700	9700	9700	9700	0
511	20231206	125800	13775820	9700	9700	9700	9700	0
512	20231206	125700	13775820	9700	9700	9700	9700	0
513	20231206	125600	13775820	9700	9700	9700	9700	0
514	20231206	125500	13775820	9700	9700	9700	9700	0
515	20231206	125400	13775820	9700	9700	9700	9700	0
516	20231206	125300	13775820	9700	9700	9700	9700	62
517	20231206	125200	13174420	9700	9700	9700	9700	0
518	20231206	125100	13174420	9700	9700	9700	9700	0
519	20231206	125000	13174420	9700	9700	9700	9700	0
520	20231206	124900	13174420	9700	9700	9700	9700	0
521	20231206	124800	13174420	9700	9700	9700	9700	0
522	20231206	124700	13174420	9700	9700	9700	9700	0
523	20231206	124600	13174420	9700	9700	9700	9700	0
524	20231206	124500	13174420	9700	9700	9700	9700	0
525	20231206	124400	13174420	9700	9700	9700	9700	0
526	20231206	124300	13174420	9700	9700	9700	9700	0
527	20231206	124200	13174420	9700	9700	9700	9700	0
528	20231206	124100	13174420	9700	9700	9700	9700	0
529	20231206	124000	13174420	9700	9700	9700	9700	0
530	20231206	123900	13174420	9700	9700	9700	9700	0
531	20231206	123800	13174420	9700	9700	9700	9700	0
532	20231206	123700	13174420	9700	9700	9700	9700	0
533	20231206	123600	13174420	9700	9700	9700	9700	0
534	20231206	123500	13174420	9700	9700	9700	9700	0
535	20231206	123400	13174420	9700	9700	9700	9700	0
536	20231206	123300	13174420	9700	9700	9700	9700	0
537	20231206	123200	13174420	9700	9700	9700	9700	0
538	20231206	123100	13174420	9700	9700	9700	9700	0
539	20231206	123000	13174420	9700	9700	9700	9700	0
540	20231206	122900	13174420	9700	9700	9700	9700	0
541	20231206	122800	13174420	9700	9700	9700	9700	0
542	20231206	122700	13174420	9700	9700	9700	9700	0
543	20231206	122600	13174420	9700	9700	9700	9700	0
544	20231206	122500	13174420	9700	9700	9700	9700	0
545	20231206	122400	13174420	9700	9700	9700	9700	0
546	20231206	122300	13174420	9700	9700	9700	9700	0
547	20231206	122200	13174420	9700	9700	9700	9700	0
548	20231206	122100	13174420	9700	9700	9700	9700	0
549	20231206	122000	13174420	9700	9700	9700	9700	49
550	20231206	121900	12699120	9690	9690	9690	9690	0
551	20231206	121800	12699120	9690	9690	9690	9690	0
552	20231206	121700	12699120	9690	9690	9690	9690	0
553	20231206	121600	12699120	9690	9690	9690	9690	0
554	20231206	121500	12699120	9690	9690	9690	9690	0
555	20231206	121400	12699120	9690	9690	9690	9690	0
556	20231206	121300	12699120	9690	9690	9690	9690	0
557	20231206	121200	12699120	9690	9690	9690	9690	0
558	20231206	121100	12699120	9690	9690	9690	9690	0
559	20231206	121000	12699120	9690	9690	9690	9690	0
560	20231206	120900	12699120	9690	9690	9690	9690	0
561	20231206	120800	12699120	9690	9690	9690	9690	0
562	20231206	120700	12699120	9690	9690	9690	9690	0
563	20231206	120600	12699120	9690	9690	9690	9690	0
564	20231206	120500	12699120	9690	9690	9690	9690	0
565	20231206	120400	12699120	9690	9690	9690	9690	0
566	20231206	120300	12699120	9690	9690	9690	9690	0
567	20231206	120200	12699120	9690	9690	9690	9690	0
568	20231206	120100	12699120	9690	9690	9690	9690	5
569	20231206	120000	12650670	9700	9700	9700	9700	0
570	20231206	115900	12650670	9700	9700	9700	9700	0
571	20231206	115800	12650670	9700	9700	9700	9700	0
572	20231206	115700	12650670	9700	9700	9700	9700	0
573	20231206	115600	12650670	9700	9700	9700	9700	0
574	20231206	115500	12650670	9700	9700	9700	9700	0
575	20231206	115400	12650670	9700	9700	9700	9700	0
576	20231206	115300	12650670	9700	9700	9700	9700	0
577	20231206	115200	12650670	9700	9700	9700	9700	0
578	20231206	115100	12650670	9700	9700	9700	9700	0
579	20231206	115000	12650670	9700	9700	9700	9700	0
580	20231206	114900	12650670	9700	9700	9700	9700	0
581	20231206	114800	12650670	9700	9700	9700	9700	0
582	20231206	114700	12650670	9700	9700	9700	9700	0
583	20231206	114600	12650670	9700	9700	9700	9700	0
584	20231206	114500	12650670	9700	9700	9700	9700	0
585	20231206	114400	12650670	9700	9700	9700	9700	0
586	20231206	114300	12650670	9700	9700	9700	9700	0
587	20231206	114200	12650670	9700	9700	9700	9700	0
588	20231206	114100	12650670	9700	9700	9700	9700	0
589	20231206	114000	12650670	9700	9700	9700	9700	0
590	20231206	113900	12650670	9700	9700	9700	9700	0
591	20231206	113800	12650670	9700	9700	9700	9700	0
592	20231206	113700	12650670	9700	9700	9700	9700	0
593	20231206	113600	12650670	9700	9700	9700	9700	0
594	20231206	113500	12650670	9700	9700	9700	9700	1
595	20231206	113400	12640970	9690	9690	9690	9690	0
596	20231206	113300	12640970	9690	9690	9690	9690	5
597	20231206	113200	12592520	9700	9700	9700	9700	0
598	20231206	113100	12592520	9700	9700	9700	9700	0
599	20231206	113000	12592520	9700	9700	9700	9700	0
600	20231206	112900	12592520	9700	9700	9700	9700	0
601	20231206	112800	12592520	9700	9700	9700	9700	0
602	20231206	112700	12592520	9700	9700	9700	9700	0
603	20231206	112600	12592520	9700	9700	9700	9700	0
604	20231206	112500	12592520	9700	9700	9700	9700	0
605	20231206	112400	12592520	9700	9700	9700	9700	0
606	20231206	112300	12592520	9700	9700	9700	9700	0
607	20231206	112200	12592520	9700	9700	9700	9700	0
608	20231206	112100	12592520	9700	9700	9700	9700	0
609	20231206	112000	12592520	9700	9700	9700	9700	0
610	20231206	111900	12592520	9700	9700	9700	9700	0
611	20231206	111800	12592520	9700	9700	9700	9700	0
612	20231206	111700	12592520	9700	9700	9700	9700	0
613	20231206	111600	12592520	9700	9700	9700	9700	0
614	20231206	111500	12592520	9700	9700	9700	9700	2
615	20231206	111400	12573120	9700	9700	9700	9700	0
616	20231206	111300	12573120	9700	9700	9700	9700	0
617	20231206	111200	12573120	9700	9700	9700	9700	0
618	20231206	111100	12573120	9700	9700	9700	9700	0
619	20231206	111000	12573120	9700	9700	9700	9700	0
620	20231206	110900	12573120	9700	9700	9700	9700	0
621	20231206	110800	12573120	9700	9700	9700	9700	1
622	20231206	110700	12563420	9690	9690	9690	9690	0
623	20231206	110600	12563420	9690	9690	9690	9690	0
624	20231206	110500	12563420	9690	9690	9690	9690	0
625	20231206	110400	12563420	9690	9690	9690	9690	0
626	20231206	110300	12563420	9690	9690	9690	9690	0
627	20231206	110200	12563420	9690	9690	9690	9690	0
628	20231206	110100	12563420	9690	9690	9690	9690	0
629	20231206	110000	12563420	9690	9690	9690	9690	0
630	20231206	105900	12563420	9690	9690	9690	9690	0
631	20231206	105800	12563420	9690	9690	9690	9690	0
632	20231206	105700	12563420	9690	9690	9690	9690	10
633	20231206	105600	12466520	9690	9690	9690	9690	0
634	20231206	105500	12466520	9690	9690	9690	9690	0
635	20231206	105400	12466520	9690	9690	9690	9690	0
636	20231206	105300	12466520	9690	9690	9690	9690	0
637	20231206	105200	12466520	9690	9690	9690	9690	0
638	20231206	105100	12466520	9690	9690	9690	9690	0
639	20231206	105000	12466520	9690	9690	9690	9690	0
640	20231206	104900	12466520	9690	9690	9690	9690	0
641	20231206	104800	12466520	9690	9690	9690	9690	0
642	20231206	104700	12466520	9690	9690	9690	9690	0
643	20231206	104600	12466520	9690	9690	9690	9690	17
644	20231206	104500	12301790	9690	9690	9690	9690	0
645	20231206	104400	12301790	9690	9690	9690	9690	1
646	20231206	104300	12292100	9690	9690	9690	9690	0
647	20231206	104200	12292100	9690	9690	9690	9690	0
648	20231206	104100	12292100	9690	9690	9690	9690	0
649	20231206	104000	12292100	9690	9690	9690	9690	0
650	20231206	103900	12292100	9690	9690	9690	9690	0
651	20231206	103800	12292100	9690	9690	9690	9690	0
652	20231206	103700	12292100	9690	9690	9690	9690	0
653	20231206	103600	12292100	9690	9690	9690	9690	0
654	20231206	103500	12292100	9690	9690	9690	9690	0
655	20231206	103400	12292100	9690	9690	9690	9690	0
656	20231206	103300	12292100	9690	9690	9690	9690	0
657	20231206	103200	12292100	9690	9690	9690	9690	0
658	20231206	103100	12292100	9690	9690	9690	9690	0
659	20231206	103000	12292100	9690	9690	9690	9690	0
660	20231206	102900	12292100	9690	9690	9690	9690	0
661	20231206	102800	12292100	9690	9690	9690	9690	0
662	20231206	102700	12292100	9690	9690	9690	9690	0
663	20231206	102600	12292100	9690	9690	9690	9690	0
664	20231206	102500	12292100	9690	9690	9690	9690	0
665	20231206	102400	12292100	9690	9690	9690	9690	0
666	20231206	102300	12292100	9690	9690	9690	9690	0
667	20231206	102200	12292100	9690	9690	9690	9690	0
668	20231206	102100	12292100	9690	9690	9690	9690	30
669	20231206	102000	12001400	9690	9690	9690	9690	0
670	20231206	101900	12001400	9690	9690	9690	9690	0
671	20231206	101800	12001400	9690	9690	9690	9690	0
672	20231206	101700	12001400	9690	9690	9690	9690	0
673	20231206	101600	12001400	9690	9690	9690	9690	0
674	20231206	101500	12001400	9690	9690	9690	9690	0
675	20231206	101400	12001400	9690	9690	9690	9690	0
676	20231206	101300	12001400	9690	9690	9690	9690	0
677	20231206	101200	12001400	9690	9690	9690	9690	0
678	20231206	101100	12001400	9690	9690	9690	9690	0
679	20231206	101000	12001400	9690	9690	9690	9690	0
680	20231206	100900	12001400	9690	9690	9690	9690	0
681	20231206	100800	12001400	9690	9690	9690	9690	0
682	20231206	100700	12001400	9690	9690	9690	9690	0
683	20231206	100600	12001400	9690	9690	9690	9690	0
684	20231206	100500	12001400	9690	9690	9690	9690	1
685	20231206	100400	11991710	9690	9690	9690	9690	0
686	20231206	100300	11991710	9690	9690	9690	9690	0
687	20231206	100200	11991710	9690	9690	9690	9690	0
688	20231206	100100	11991710	9690	9690	9690	9690	0
689	20231206	100000	11991710	9690	9690	9690	9690	0
690	20231206	095900	11991710	9690	9690	9690	9690	0
691	20231206	095800	11991710	9690	9690	9690	9690	0
692	20231206	095700	11991710	9690	9690	9690	9690	0
693	20231206	095600	11991710	9690	9690	9690	9690	0
694	20231206	095500	11991710	9690	9690	9690	9690	0
695	20231206	095400	11991710	9690	9690	9690	9690	0
696	20231206	095300	11991710	9690	9690	9690	9690	0
697	20231206	095200	11991710	9690	9690	9690	9690	0
698	20231206	095100	11991710	9690	9690	9690	9690	0
699	20231206	095000	11991710	9690	9690	9690	9690	0
700	20231206	094900	11991710	9690	9690	9690	9690	0
701	20231206	094800	11991710	9690	9690	9690	9690	6
702	20231206	094700	11933570	9690	9690	9690	9690	0
703	20231206	094600	11933570	9690	9690	9690	9690	0
704	20231206	094500	11933570	9690	9690	9690	9690	0
705	20231206	094400	11933570	9690	9690	9690	9690	500
706	20231206	094300	7088570	9700	9700	9700	9700	0
707	20231206	094200	7088570	9700	9700	9700	9700	0
708	20231206	094100	7088570	9700	9700	9700	9700	0
709	20231206	094000	7088570	9700	9700	9700	9700	41
710	20231206	093900	6690870	9700	9700	9700	9700	0
711	20231206	093800	6690870	9700	9700	9700	9700	79
712	20231206	093700	5924570	9700	9700	9700	9700	0
713	20231206	093600	5924570	9700	9700	9700	9700	0
714	20231206	093500	5924570	9700	9700	9700	9700	0
715	20231206	093400	5924570	9700	9700	9700	9700	0
716	20231206	093300	5924570	9700	9700	9700	9700	0
717	20231206	093200	5924570	9700	9700	9700	9700	0
718	20231206	093100	5924570	9700	9700	9700	9700	0
719	20231206	093000	5924570	9700	9700	9700	9700	0
720	20231206	092900	5924570	9700	9700	9700	9700	0
721	20231206	092800	5924570	9700	9700	9700	9700	0
722	20231206	092700	5924570	9700	9700	9700	9700	0
723	20231206	092600	5924570	9700	9710	9710	9700	2
724	20231206	092500	5905160	9710	9710	9710	9710	1
725	20231206	092400	5895450	9710	9710	9710	9710	103
726	20231206	092300	4895320	9720	9720	9720	9720	1
727	20231206	092200	4885600	9750	9750	9750	9750	0
728	20231206	092100	4885600	9750	9750	9750	9750	0
729	20231206	092000	4885600	9750	9750	9750	9750	0
730	20231206	091900	4885600	9750	9750	9750	9750	0
731	20231206	091800	4885600	9750	9730	9750	9730	343
732	20231206	091700	1547070	9730	9730	9730	9730	0
733	20231206	091600	1547070	9730	9730	9730	9730	0
734	20231206	091500	1547070	9730	9730	9730	9730	0
735	20231206	091400	1547070	9730	9730	9730	9730	0
736	20231206	091300	1547070	9730	9730	9730	9730	0
737	20231206	091200	1547070	9730	9730	9730	9730	0
738	20231206	091100	1547070	9730	9730	9730	9730	0
739	20231206	091000	1547070	9730	9730	9730	9730	0
740	20231206	090900	1547070	9730	9730	9730	9730	0
741	20231206	090800	1547070	9730	9730	9730	9730	159
742	20231206	090700	0	9710	9710	9710	9710	0
743	20231206	090600	0	9710	9710	9710	9710	0
744	20231206	090500	0	9710	9710	9710	9710	0
745	20231206	090400	0	9710	9710	9710	9710	0
746	20231206	090300	0	9710	9710	9710	9710	0
747	20231206	090200	0	9710	9710	9710	9710	0
748	20231206	090100	0	9710	9710	9710	9710	0
749	20231206	090000	0	9710	9710	9710	9710	0