KissMeData/377450/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	211600	764464000	8920	8920	8920	8920	2509
3	20231206	211500	764464000	8920	8920	8920	8920	0
4	20231206	211400	764464000	8920	8920	8920	8920	0
5	20231206	211300	764464000	8920	8920	8920	8920	0
6	20231206	211200	764464000	8920	8920	8920	8920	0
7	20231206	211100	764464000	8920	8920	8920	8920	0
8	20231206	211000	764464000	8920	8920	8920	8920	0
9	20231206	210900	764464000	8920	8920	8920	8920	0
10	20231206	210800	764464000	8920	8920	8920	8920	0
11	20231206	210700	764464000	8920	8920	8920	8920	0
12	20231206	210600	764464000	8920	8920	8920	8920	0
13	20231206	210500	764464000	8920	8920	8920	8920	0
14	20231206	210400	764464000	8920	8920	8920	8920	0
15	20231206	210300	764464000	8920	8920	8920	8920	0
16	20231206	210200	764464000	8920	8920	8920	8920	0
17	20231206	210100	764464000	8920	8920	8920	8920	0
18	20231206	210000	764464000	8920	8920	8920	8920	0
19	20231206	205900	764464000	8920	8920	8920	8920	0
20	20231206	205800	764464000	8920	8920	8920	8920	0
21	20231206	205700	764464000	8920	8920	8920	8920	0
22	20231206	205600	764464000	8920	8920	8920	8920	0
23	20231206	205500	764464000	8920	8920	8920	8920	0
24	20231206	205400	764464000	8920	8920	8920	8920	0
25	20231206	205300	764464000	8920	8920	8920	8920	0
26	20231206	205200	764464000	8920	8920	8920	8920	0
27	20231206	205100	764464000	8920	8920	8920	8920	0
28	20231206	205000	764464000	8920	8920	8920	8920	0
29	20231206	204900	764464000	8920	8920	8920	8920	0
30	20231206	204800	764464000	8920	8920	8920	8920	0
31	20231206	204700	764464000	8920	8920	8920	8920	0
32	20231206	204600	764464000	8920	8920	8920	8920	2509
33	20231206	204500	764464000	8920	8920	8920	8920	0
34	20231206	204400	764464000	8920	8920	8920	8920	0
35	20231206	204300	764464000	8920	8920	8920	8920	0
36	20231206	204200	764464000	8920	8920	8920	8920	0
37	20231206	204100	764464000	8920	8920	8920	8920	0
38	20231206	204000	764464000	8920	8920	8920	8920	0
39	20231206	203900	764464000	8920	8920	8920	8920	0
40	20231206	203800	764464000	8920	8920	8920	8920	0
41	20231206	203700	764464000	8920	8920	8920	8920	0
42	20231206	203600	764464000	8920	8920	8920	8920	0
43	20231206	203500	764464000	8920	8920	8920	8920	0
44	20231206	203400	764464000	8920	8920	8920	8920	0
45	20231206	203300	764464000	8920	8920	8920	8920	0
46	20231206	203200	764464000	8920	8920	8920	8920	0
47	20231206	203100	764464000	8920	8920	8920	8920	0
48	20231206	203000	764464000	8920	8920	8920	8920	0
49	20231206	202900	764464000	8920	8920	8920	8920	0
50	20231206	202800	764464000	8920	8920	8920	8920	0
51	20231206	202700	764464000	8920	8920	8920	8920	0
52	20231206	202600	764464000	8920	8920	8920	8920	0
53	20231206	202500	764464000	8920	8920	8920	8920	0
54	20231206	202400	764464000	8920	8920	8920	8920	0
55	20231206	202300	764464000	8920	8920	8920	8920	0
56	20231206	202200	764464000	8920	8920	8920	8920	0
57	20231206	202100	764464000	8920	8920	8920	8920	0
58	20231206	202000	764464000	8920	8920	8920	8920	0
59	20231206	201900	764464000	8920	8920	8920	8920	0
60	20231206	201800	764464000	8920	8920	8920	8920	0
61	20231206	201700	764464000	8920	8920	8920	8920	0
62	20231206	201600	764464000	8920	8920	8920	8920	2509
63	20231206	201500	764464000	8920	8920	8920	8920	0
64	20231206	201400	764464000	8920	8920	8920	8920	0
65	20231206	201300	764464000	8920	8920	8920	8920	0
66	20231206	201200	764464000	8920	8920	8920	8920	0
67	20231206	201100	764464000	8920	8920	8920	8920	0
68	20231206	201000	764464000	8920	8920	8920	8920	0
69	20231206	200900	764464000	8920	8920	8920	8920	0
70	20231206	200800	764464000	8920	8920	8920	8920	0
71	20231206	200700	764464000	8920	8920	8920	8920	0
72	20231206	200600	764464000	8920	8920	8920	8920	0
73	20231206	200500	764464000	8920	8920	8920	8920	0
74	20231206	200400	764464000	8920	8920	8920	8920	0
75	20231206	200300	764464000	8920	8920	8920	8920	0
76	20231206	200200	764464000	8920	8920	8920	8920	0
77	20231206	200100	764464000	8920	8920	8920	8920	0
78	20231206	200000	764464000	8920	8920	8920	8920	0
79	20231206	195900	764464000	8920	8920	8920	8920	0
80	20231206	195800	764464000	8920	8920	8920	8920	0
81	20231206	195700	764464000	8920	8920	8920	8920	0
82	20231206	195600	764464000	8920	8920	8920	8920	0
83	20231206	195500	764464000	8920	8920	8920	8920	0
84	20231206	195400	764464000	8920	8920	8920	8920	0
85	20231206	195300	764464000	8920	8920	8920	8920	0
86	20231206	195200	764464000	8920	8920	8920	8920	0
87	20231206	195100	764464000	8920	8920	8920	8920	0
88	20231206	195000	764464000	8920	8920	8920	8920	0
89	20231206	194900	764464000	8920	8920	8920	8920	0
90	20231206	194800	764464000	8920	8920	8920	8920	0
91	20231206	194700	764464000	8920	8920	8920	8920	0
92	20231206	194600	764464000	8920	8920	8920	8920	2509
93	20231206	194500	764464000	8920	8920	8920	8920	0
94	20231206	194400	764464000	8920	8920	8920	8920	0
95	20231206	194300	764464000	8920	8920	8920	8920	0
96	20231206	194200	764464000	8920	8920	8920	8920	0
97	20231206	194100	764464000	8920	8920	8920	8920	0
98	20231206	194000	764464000	8920	8920	8920	8920	0
99	20231206	193900	764464000	8920	8920	8920	8920	0
100	20231206	193800	764464000	8920	8920	8920	8920	0
101	20231206	193700	764464000	8920	8920	8920	8920	0
102	20231206	193600	764464000	8920	8920	8920	8920	0
103	20231206	193500	764464000	8920	8920	8920	8920	0
104	20231206	193400	764464000	8920	8920	8920	8920	0
105	20231206	193300	764464000	8920	8920	8920	8920	0
106	20231206	193200	764464000	8920	8920	8920	8920	0
107	20231206	193100	764464000	8920	8920	8920	8920	0
108	20231206	193000	764464000	8920	8920	8920	8920	0
109	20231206	192900	764464000	8920	8920	8920	8920	0
110	20231206	192800	764464000	8920	8920	8920	8920	0
111	20231206	192700	764464000	8920	8920	8920	8920	0
112	20231206	192600	764464000	8920	8920	8920	8920	0
113	20231206	192500	764464000	8920	8920	8920	8920	0
114	20231206	192400	764464000	8920	8920	8920	8920	0
115	20231206	192300	764464000	8920	8920	8920	8920	0
116	20231206	192200	764464000	8920	8920	8920	8920	0
117	20231206	192100	764464000	8920	8920	8920	8920	0
118	20231206	192000	764464000	8920	8920	8920	8920	0
119	20231206	191900	764464000	8920	8920	8920	8920	0
120	20231206	191800	764464000	8920	8920	8920	8920	0
121	20231206	191700	764464000	8920	8920	8920	8920	0
122	20231206	191600	764464000	8920	8920	8920	8920	2509
123	20231206	191500	764464000	8920	8920	8920	8920	0
124	20231206	191400	764464000	8920	8920	8920	8920	0
125	20231206	191300	764464000	8920	8920	8920	8920	0
126	20231206	191200	764464000	8920	8920	8920	8920	0
127	20231206	191100	764464000	8920	8920	8920	8920	0
128	20231206	191000	764464000	8920	8920	8920	8920	0
129	20231206	190900	764464000	8920	8920	8920	8920	0
130	20231206	190800	764464000	8920	8920	8920	8920	0
131	20231206	190700	764464000	8920	8920	8920	8920	0
132	20231206	190600	764464000	8920	8920	8920	8920	0
133	20231206	190500	764464000	8920	8920	8920	8920	0
134	20231206	190400	764464000	8920	8920	8920	8920	0
135	20231206	190300	764464000	8920	8920	8920	8920	0
136	20231206	190200	764464000	8920	8920	8920	8920	0
137	20231206	190100	764464000	8920	8920	8920	8920	0
138	20231206	190000	764464000	8920	8920	8920	8920	0
139	20231206	185900	764464000	8920	8920	8920	8920	0
140	20231206	185800	764464000	8920	8920	8920	8920	0
141	20231206	185700	764464000	8920	8920	8920	8920	0
142	20231206	185600	764464000	8920	8920	8920	8920	0
143	20231206	185500	764464000	8920	8920	8920	8920	0
144	20231206	185400	764464000	8920	8920	8920	8920	0
145	20231206	185300	764464000	8920	8920	8920	8920	0
146	20231206	185200	764464000	8920	8920	8920	8920	0
147	20231206	185100	764464000	8920	8920	8920	8920	0
148	20231206	185000	764464000	8920	8920	8920	8920	0
149	20231206	184900	764464000	8920	8920	8920	8920	0
150	20231206	184800	764464000	8920	8920	8920	8920	0
151	20231206	184700	764464000	8920	8920	8920	8920	0
152	20231206	184600	764464000	8920	8920	8920	8920	2509
153	20231206	184500	764464000	8920	8920	8920	8920	0
154	20231206	184400	764464000	8920	8920	8920	8920	0
155	20231206	184300	764464000	8920	8920	8920	8920	0
156	20231206	184200	764464000	8920	8920	8920	8920	0
157	20231206	184100	764464000	8920	8920	8920	8920	0
158	20231206	184000	764464000	8920	8920	8920	8920	0
159	20231206	183900	764464000	8920	8920	8920	8920	0
160	20231206	183800	764464000	8920	8920	8920	8920	0
161	20231206	183700	764464000	8920	8920	8920	8920	0
162	20231206	183600	764464000	8920	8920	8920	8920	0
163	20231206	183500	764464000	8920	8920	8920	8920	0
164	20231206	183400	764464000	8920	8920	8920	8920	0
165	20231206	183300	764464000	8920	8920	8920	8920	0
166	20231206	183200	764464000	8920	8920	8920	8920	0
167	20231206	183100	764464000	8920	8920	8920	8920	0
168	20231206	183000	764464000	8920	8920	8920	8920	0
169	20231206	182900	764464000	8920	8920	8920	8920	0
170	20231206	182800	764464000	8920	8920	8920	8920	0
171	20231206	182700	764464000	8920	8920	8920	8920	0
172	20231206	182600	764464000	8920	8920	8920	8920	0
173	20231206	182500	764464000	8920	8920	8920	8920	0
174	20231206	182400	764464000	8920	8920	8920	8920	0
175	20231206	182300	764464000	8920	8920	8920	8920	0
176	20231206	182200	764464000	8920	8920	8920	8920	0
177	20231206	182100	764464000	8920	8920	8920	8920	0
178	20231206	182000	764464000	8920	8920	8920	8920	0
179	20231206	181900	764464000	8920	8920	8920	8920	0
180	20231206	181800	764464000	8920	8920	8920	8920	0
181	20231206	181700	764464000	8920	8920	8920	8920	0
182	20231206	181600	764464000	8920	8920	8920	8920	2509
183	20231206	181500	764464000	8920	8920	8920	8920	0
184	20231206	181400	764464000	8920	8920	8920	8920	0
185	20231206	181300	764464000	8920	8920	8920	8920	0
186	20231206	181200	764464000	8920	8920	8920	8920	0
187	20231206	181100	764464000	8920	8920	8920	8920	0
188	20231206	181000	764464000	8920	8920	8920	8920	0
189	20231206	180900	764464000	8920	8920	8920	8920	0
190	20231206	180800	764464000	8920	8920	8920	8920	0
191	20231206	180700	764464000	8920	8920	8920	8920	0
192	20231206	180600	764464000	8920	8920	8920	8920	0
193	20231206	180500	764464000	8920	8920	8920	8920	0
194	20231206	180400	764464000	8920	8920	8920	8920	0
195	20231206	180300	764464000	8920	8920	8920	8920	0
196	20231206	180200	764464000	8920	8920	8920	8920	0
197	20231206	180100	764464000	8920	8920	8920	8920	0
198	20231206	180000	764464000	8920	8920	8920	8920	0
199	20231206	175900	764464000	8920	8920	8920	8920	0
200	20231206	175800	764464000	8920	8920	8920	8920	0
201	20231206	175700	764464000	8920	8920	8920	8920	0
202	20231206	175600	764464000	8920	8920	8920	8920	0
203	20231206	175500	764464000	8920	8920	8920	8920	0
204	20231206	175400	764464000	8920	8920	8920	8920	0
205	20231206	175300	764464000	8920	8920	8920	8920	0
206	20231206	175200	764464000	8920	8920	8920	8920	0
207	20231206	175100	764464000	8920	8920	8920	8920	0
208	20231206	175000	764464000	8920	8920	8920	8920	0
209	20231206	174900	764464000	8920	8920	8920	8920	0
210	20231206	174800	764464000	8920	8920	8920	8920	0
211	20231206	174700	764464000	8920	8920	8920	8920	0
212	20231206	174600	764464000	8920	8920	8920	8920	2509
213	20231206	174500	764464000	8920	8920	8920	8920	0
214	20231206	174400	764464000	8920	8920	8920	8920	0
215	20231206	174300	764464000	8920	8920	8920	8920	0
216	20231206	174200	764464000	8920	8920	8920	8920	0
217	20231206	174100	764464000	8920	8920	8920	8920	0
218	20231206	174000	764464000	8920	8920	8920	8920	0
219	20231206	173900	764464000	8920	8920	8920	8920	0
220	20231206	173800	764464000	8920	8920	8920	8920	0
221	20231206	173700	764464000	8920	8920	8920	8920	0
222	20231206	173600	764464000	8920	8920	8920	8920	0
223	20231206	173500	764464000	8920	8920	8920	8920	0
224	20231206	173400	764464000	8920	8920	8920	8920	0
225	20231206	173300	764464000	8920	8920	8920	8920	0
226	20231206	173200	764464000	8920	8920	8920	8920	0
227	20231206	173100	764464000	8920	8920	8920	8920	0
228	20231206	173000	764464000	8920	8920	8920	8920	0
229	20231206	172900	764464000	8920	8920	8920	8920	0
230	20231206	172800	764464000	8920	8920	8920	8920	0
231	20231206	172700	764464000	8920	8920	8920	8920	0
232	20231206	172600	764464000	8920	8920	8920	8920	0
233	20231206	172500	764464000	8920	8920	8920	8920	0
234	20231206	172400	764464000	8920	8920	8920	8920	0
235	20231206	172300	764464000	8920	8920	8920	8920	0
236	20231206	172200	764464000	8920	8920	8920	8920	0
237	20231206	172100	764464000	8920	8920	8920	8920	0
238	20231206	172000	764464000	8920	8920	8920	8920	0
239	20231206	171900	764464000	8920	8920	8920	8920	0
240	20231206	171800	764464000	8920	8920	8920	8920	0
241	20231206	171700	764464000	8920	8920	8920	8920	0
242	20231206	171600	764464000	8920	8920	8920	8920	2509
243	20231206	171500	764464000	8920	8920	8920	8920	0
244	20231206	171400	764464000	8920	8920	8920	8920	0
245	20231206	171300	764464000	8920	8920	8920	8920	0
246	20231206	171200	764464000	8920	8920	8920	8920	0
247	20231206	171100	764464000	8920	8920	8920	8920	0
248	20231206	171000	764464000	8920	8920	8920	8920	0
249	20231206	170900	764464000	8920	8920	8920	8920	0
250	20231206	170800	764464000	8920	8920	8920	8920	0
251	20231206	170700	764464000	8920	8920	8920	8920	0
252	20231206	170600	764464000	8920	8920	8920	8920	0
253	20231206	170500	764464000	8920	8920	8920	8920	0
254	20231206	170400	764464000	8920	8920	8920	8920	0
255	20231206	170300	764464000	8920	8920	8920	8920	0
256	20231206	170200	764464000	8920	8920	8920	8920	0
257	20231206	170100	764464000	8920	8920	8920	8920	0
258	20231206	170000	764464000	8920	8920	8920	8920	0
259	20231206	165900	764464000	8920	8920	8920	8920	0
260	20231206	165800	764464000	8920	8920	8920	8920	0
261	20231206	165700	764464000	8920	8920	8920	8920	0
262	20231206	165600	764464000	8920	8920	8920	8920	0
263	20231206	165500	764464000	8920	8920	8920	8920	0
264	20231206	165400	764464000	8920	8920	8920	8920	0
265	20231206	165300	764464000	8920	8920	8920	8920	0
266	20231206	165200	764464000	8920	8920	8920	8920	0
267	20231206	165100	764464000	8920	8920	8920	8920	0
268	20231206	165000	764464000	8920	8920	8920	8920	0
269	20231206	164900	764464000	8920	8920	8920	8920	0
270	20231206	164800	764464000	8920	8920	8920	8920	0
271	20231206	164700	764464000	8920	8920	8920	8920	0
272	20231206	164600	764464000	8920	8920	8920	8920	2509
273	20231206	164500	764464000	8920	8920	8920	8920	0
274	20231206	164400	764464000	8920	8920	8920	8920	0
275	20231206	164300	764464000	8920	8920	8920	8920	0
276	20231206	164200	764464000	8920	8920	8920	8920	0
277	20231206	164100	764464000	8920	8920	8920	8920	0
278	20231206	164000	764464000	8920	8920	8920	8920	0
279	20231206	163900	764464000	8920	8920	8920	8920	0
280	20231206	163800	764464000	8920	8920	8920	8920	0
281	20231206	163700	764464000	8920	8920	8920	8920	0
282	20231206	163600	764464000	8920	8920	8920	8920	0
283	20231206	163500	764464000	8920	8920	8920	8920	0
284	20231206	163400	764464000	8920	8920	8920	8920	0
285	20231206	163300	764464000	8920	8920	8920	8920	0
286	20231206	163200	764464000	8920	8920	8920	8920	0
287	20231206	163100	764464000	8920	8920	8920	8920	0
288	20231206	163000	764464000	8920	8920	8920	8920	0
289	20231206	162900	764464000	8920	8920	8920	8920	0
290	20231206	162800	764464000	8920	8920	8920	8920	0
291	20231206	162700	764464000	8920	8920	8920	8920	0
292	20231206	162600	764464000	8920	8920	8920	8920	0
293	20231206	162500	764464000	8920	8920	8920	8920	0
294	20231206	162400	764464000	8920	8920	8920	8920	0
295	20231206	162300	764464000	8920	8920	8920	8920	0
296	20231206	162200	764464000	8920	8920	8920	8920	0
297	20231206	162100	764464000	8920	8920	8920	8920	0
298	20231206	162000	764464000	8920	8920	8920	8920	0
299	20231206	161900	764464000	8920	8920	8920	8920	0
300	20231206	161800	764464000	8920	8920	8920	8920	0
301	20231206	161700	764464000	8920	8920	8920	8920	0
302	20231206	161600	764464000	8920	8920	8920	8920	2509
303	20231206	161500	764464000	8920	8920	8920	8920	0
304	20231206	161400	764464000	8920	8920	8920	8920	0
305	20231206	161300	764464000	8920	8920	8920	8920	0
306	20231206	161200	764464000	8920	8920	8920	8920	0
307	20231206	161100	764464000	8920	8920	8920	8920	0
308	20231206	161000	764464000	8920	8920	8920	8920	0
309	20231206	160900	764464000	8920	8920	8920	8920	0
310	20231206	160800	764464000	8920	8920	8920	8920	0
311	20231206	160700	764464000	8920	8920	8920	8920	0
312	20231206	160600	764464000	8920	8920	8920	8920	0
313	20231206	160500	764464000	8920	8920	8920	8920	0
314	20231206	160400	764464000	8920	8920	8920	8920	0
315	20231206	160300	764464000	8920	8920	8920	8920	0
316	20231206	160200	764464000	8920	8920	8920	8920	0
317	20231206	160100	764464000	8920	8920	8920	8920	0
318	20231206	160000	764464000	8920	8920	8920	8920	0
319	20231206	155900	764464000	8920	8920	8920	8920	0
320	20231206	155800	764464000	8920	8920	8920	8920	0
321	20231206	155700	764464000	8920	8920	8920	8920	0
322	20231206	155600	764464000	8920	8920	8920	8920	0
323	20231206	155500	764464000	8920	8920	8920	8920	0
324	20231206	155400	764464000	8920	8920	8920	8920	0
325	20231206	155300	764464000	8920	8920	8920	8920	0
326	20231206	155200	764464000	8920	8920	8920	8920	0
327	20231206	155100	764464000	8920	8920	8920	8920	0
328	20231206	155000	764464000	8920	8920	8920	8920	0
329	20231206	154900	764464000	8920	8920	8920	8920	0
330	20231206	154800	764464000	8920	8920	8920	8920	0
331	20231206	154700	764464000	8920	8920	8920	8920	0
332	20231206	154600	764464000	8920	8920	8920	8920	2509
333	20231206	154500	764464000	8920	8920	8920	8920	0
334	20231206	154400	764464000	8920	8920	8920	8920	0
335	20231206	154300	764464000	8920	8920	8920	8920	0
336	20231206	154200	764464000	8920	8920	8920	8920	0
337	20231206	154100	764464000	8920	8920	8920	8920	0
338	20231206	154000	764464000	8920	8920	8920	8920	0
339	20231206	153900	764464000	8920	8920	8920	8920	0
340	20231206	153800	764464000	8920	8920	8920	8920	0
341	20231206	153700	764464000	8920	8920	8920	8920	0
342	20231206	153600	764464000	8920	8920	8920	8920	0
343	20231206	153500	764464000	8920	8920	8920	8920	0
344	20231206	153400	764464000	8920	8920	8920	8920	0
345	20231206	153300	764464000	8920	8920	8920	8920	0
346	20231206	153200	764464000	8920	8920	8920	8920	0
347	20231206	153100	764464000	8920	8920	8920	8920	0
348	20231206	153000	764464000	8920	8920	8920	8920	2509
349	20231206	152900	742083720	8960	8960	8960	8960	0
350	20231206	152800	742083720	8960	8960	8960	8960	0
351	20231206	152700	742083720	8960	8960	8960	8960	0
352	20231206	152600	742083720	8960	8960	8960	8960	0
353	20231206	152500	742083720	8960	8960	8960	8960	0
354	20231206	152400	742083720	8960	8960	8960	8960	0
355	20231206	152300	742083720	8960	8960	8960	8960	0
356	20231206	152200	742083720	8960	8960	8960	8960	0
357	20231206	152100	742083720	8960	8960	8960	8960	0
358	20231206	152000	742083720	8960	8960	8960	8960	0
359	20231206	151900	742083720	8960	8960	8960	8890	4351
360	20231206	151800	703109980	8960	8960	8970	8960	157
361	20231206	151700	701702490	8950	8950	8950	8950	113
362	20231206	151600	700691140	8950	8940	8950	8940	120
363	20231206	151500	699618140	8940	8940	8940	8940	0
364	20231206	151400	699618140	8940	8940	8940	8940	111
365	20231206	151300	698625800	8930	8930	8930	8930	168
366	20231206	151200	697125560	8930	8920	8930	8920	947
367	20231206	151100	688669820	8920	8920	8920	8920	32
368	20231206	151000	688384380	8910	8880	8910	8880	777
369	20231206	150900	681472170	8880	8890	8890	8880	219
370	20231206	150800	679525440	8900	8900	8900	8900	1
371	20231206	150700	679516540	8900	8900	8900	8900	88
372	20231206	150600	678733340	8900	8900	8900	8900	1
373	20231206	150500	678724440	8890	8890	8890	8890	1
374	20231206	150400	678715550	8900	8900	8900	8900	3
375	20231206	150300	678688850	8900	8900	8900	8900	1
376	20231206	150200	678679950	8900	8900	8900	8900	40
377	20231206	150100	678323950	8890	8890	8890	8890	14
378	20231206	150000	678199490	8880	8880	8880	8880	0
379	20231206	145900	678199490	8880	8880	8880	8880	160
380	20231206	145800	676778690	8880	8890	8890	8880	50
381	20231206	145700	676334320	8890	8890	8890	8890	50
382	20231206	145600	675889820	8890	8890	8890	8890	50
383	20231206	145500	675445320	8890	8890	8890	8890	0
384	20231206	145400	675445320	8890	8890	8890	8890	21
385	20231206	145300	675258630	8890	8890	8890	8890	22
386	20231206	145200	675063050	8900	8890	8900	8890	273
387	20231206	145100	672633570	8890	8890	8890	8890	50
388	20231206	145000	672189070	8890	8890	8890	8890	134
389	20231206	144900	670997810	8900	8890	8900	8890	940
390	20231206	144800	662631940	8900	8900	8900	8900	455
391	20231206	144700	658582440	8900	8900	8900	8900	0
392	20231206	144600	658582440	8900	8900	8900	8900	552
393	20231206	144500	653669640	8910	8910	8910	8910	11
394	20231206	144400	653571630	8900	8900	8900	8900	0
395	20231206	144300	653571630	8900	8900	8900	8900	0
396	20231206	144200	653571630	8900	8900	8900	8900	100
397	20231206	144100	652681630	8900	8900	8900	8890	3611
398	20231206	144000	620543860	8910	8910	8910	8910	181
399	20231206	143900	618931150	8920	8920	8920	8920	30
400	20231206	143800	618663550	8930	8930	8930	8930	0
401	20231206	143700	618663550	8930	8930	8930	8930	0
402	20231206	143600	618663550	8930	8930	8930	8930	0
403	20231206	143500	618663550	8930	8930	8930	8930	31
404	20231206	143400	618386720	8930	8930	8930	8930	0
405	20231206	143300	618386720	8930	8930	8930	8930	0
406	20231206	143200	618386720	8930	8930	8930	8930	0
407	20231206	143100	618386720	8930	8930	8930	8930	0
408	20231206	143000	618386720	8930	8930	8930	8930	0
409	20231206	142900	618386720	8930	8930	8930	8930	0
410	20231206	142800	618386720	8930	8930	8930	8930	39
411	20231206	142700	618038450	8930	8930	8930	8930	0
412	20231206	142600	618038450	8930	8910	8930	8910	2
413	20231206	142500	618020610	8910	8910	8910	8910	0
414	20231206	142400	618020610	8910	8910	8910	8910	5
415	20231206	142300	617976060	8900	8900	8900	8900	0
416	20231206	142200	617976060	8900	8900	8900	8900	146
417	20231206	142100	616676660	8900	8920	8920	8900	201
418	20231206	142000	614887620	8920	8920	8920	8920	0
419	20231206	141900	614887620	8920	8920	8920	8920	10
420	20231206	141800	614798420	8920	8900	8920	8900	90
421	20231206	141700	613996300	8900	8900	8900	8900	0
422	20231206	141600	613996300	8900	8910	8910	8890	1138
423	20231206	141500	603864710	8920	8920	8920	8920	253
424	20231206	141400	601607950	8920	8920	8920	8920	1071
425	20231206	141300	592054630	8930	8940	8940	8920	919
426	20231206	141200	583847950	8930	8930	8930	8930	0
427	20231206	141100	583847950	8930	8930	8930	8930	1
428	20231206	141000	583839020	8940	8940	8940	8940	0
429	20231206	140900	583839020	8940	8940	8940	8940	0
430	20231206	140800	583839020	8940	8920	8940	8920	54
431	20231206	140700	583357320	8920	8920	8920	8920	4
432	20231206	140600	583321640	8920	8920	8920	8920	82
433	20231206	140500	582590200	8940	8940	8940	8940	0
434	20231206	140400	582590200	8940	8940	8940	8940	0
435	20231206	140300	582590200	8940	8940	8940	8940	0
436	20231206	140200	582590200	8940	8940	8940	8940	0
437	20231206	140100	582590200	8940	8940	8940	8940	1
438	20231206	140000	582581260	8930	8930	8930	8930	8
439	20231206	135900	582509820	8940	8940	8940	8940	0
440	20231206	135800	582509820	8940	8940	8940	8940	5
441	20231206	135700	582465120	8940	8940	8940	8940	257
442	20231206	135600	580167540	8960	8960	8960	8960	1
443	20231206	135500	580158580	8940	8940	8940	8940	529
444	20231206	135400	575429320	8940	8940	8940	8940	60
445	20231206	135300	574892920	8930	8930	8930	8930	20
446	20231206	135200	574714320	8930	8930	8930	8930	0
447	20231206	135100	574714320	8930	8930	8930	8930	71
448	20231206	135000	574080290	8920	8920	8920	8920	27
449	20231206	134900	573839450	8920	8910	8920	8910	20
450	20231206	134800	573661190	8910	8910	8910	8910	180
451	20231206	134700	572057390	8920	8920	8920	8920	86
452	20231206	134600	571290270	8920	8920	8920	8920	0
453	20231206	134500	571290270	8920	8920	8920	8920	0
454	20231206	134400	571290270	8920	8920	8920	8920	40
455	20231206	134300	570933470	8920	8920	8920	8920	0
456	20231206	134200	570933470	8920	8920	8920	8920	4
457	20231206	134100	570897790	8920	8920	8920	8920	100
458	20231206	134000	570005790	8920	8920	8920	8920	0
459	20231206	133900	570005790	8920	8920	8920	8920	0
460	20231206	133800	570005790	8920	8920	8920	8920	0
461	20231206	133700	570005790	8920	8920	8920	8920	382
462	20231206	133600	566598350	8930	8930	8930	8930	0
463	20231206	133500	566598350	8930	8930	8930	8930	0
464	20231206	133400	566598350	8930	8930	8930	8930	87
465	20231206	133300	565821440	8930	8930	8930	8930	0
466	20231206	133200	565821440	8930	8930	8930	8930	0
467	20231206	133100	565821440	8930	8930	8930	8930	2
468	20231206	133000	565803580	8920	8920	8920	8920	3
469	20231206	132900	565776820	8920	8920	8920	8920	0
470	20231206	132800	565776820	8920	8920	8920	8920	0
471	20231206	132700	565776820	8920	8920	8920	8920	0
472	20231206	132600	565776820	8920	8920	8920	8920	1
473	20231206	132500	565767900	8940	8930	8940	8930	93
474	20231206	132400	564937400	8920	8920	8920	8920	0
475	20231206	132300	564937400	8920	8920	8920	8920	301
476	20231206	132200	562252480	8930	8930	8930	8930	25
477	20231206	132100	562029230	8930	8940	8940	8930	101
478	20231206	132000	561127290	8940	8940	8940	8940	0
479	20231206	131900	561127290	8940	8940	8940	8940	12
480	20231206	131800	561020010	8940	8940	8940	8940	100
481	20231206	131700	560126010	8940	8940	8940	8940	0
482	20231206	131600	560126010	8940	8940	8940	8940	0
483	20231206	131500	560126010	8940	8940	8940	8940	50
484	20231206	131400	559679010	8930	8930	8930	8930	0
485	20231206	131300	559679010	8930	8930	8930	8930	0
486	20231206	131200	559679010	8930	8930	8930	8930	50
487	20231206	131100	559232510	8970	8970	8970	8970	0
488	20231206	131000	559232510	8970	8970	8970	8970	0
489	20231206	130900	559232510	8970	8970	8970	8970	0
490	20231206	130800	559232510	8970	8970	8970	8970	0
491	20231206	130700	559232510	8970	8970	8970	8970	1
492	20231206	130600	559223540	8920	8920	8920	8920	0
493	20231206	130500	559223540	8920	8920	8920	8920	500
494	20231206	130400	554763540	8920	8920	8920	8920	11
495	20231206	130300	554665420	8920	8930	8930	8920	9
496	20231206	130200	554585100	8920	8920	8920	8920	0
497	20231206	130100	554585100	8920	8960	8960	8920	58
498	20231206	130000	554065790	8960	8960	8960	8960	280
499	20231206	125900	551556990	8960	8960	8960	8960	46
500	20231206	125800	551144830	8960	8950	8960	8920	581
501	20231206	125700	545958160	8960	8980	8980	8960	19
502	20231206	125600	545787900	8970	8980	8980	8970	42
503	20231206	125500	545410780	8970	8970	8970	8970	46
504	20231206	125400	544998160	8970	8970	8970	8970	11
505	20231206	125300	544899490	8980	8980	8980	8980	5
506	20231206	125200	544854590	8980	9000	9000	8980	60
507	20231206	125100	544314630	8980	8980	8980	8980	0
508	20231206	125000	544314630	8980	8980	8980	8980	0
509	20231206	124900	544314630	8980	8980	8980	8980	2
510	20231206	124800	544296670	8990	9010	9010	8990	766
511	20231206	124700	537403260	9010	9010	9010	9010	0
512	20231206	124600	537403260	9010	9010	9010	9010	0
513	20231206	124500	537403260	9010	9010	9010	9010	0
514	20231206	124400	537403260	9010	9010	9010	9010	0
515	20231206	124300	537403260	9010	9010	9010	9010	50
516	20231206	124200	536952760	9010	9010	9010	9010	0
517	20231206	124100	536952760	9010	9010	9010	9010	0
518	20231206	124000	536952760	9010	9010	9010	9010	358
519	20231206	123900	533727180	9010	9010	9010	9010	0
520	20231206	123800	533727180	9010	9010	9010	9010	10
521	20231206	123700	533637080	9000	9000	9000	9000	0
522	20231206	123600	533637080	9000	9010	9010	9000	243
523	20231206	123500	531448100	9040	9040	9040	9040	0
524	20231206	123400	531448100	9040	9040	9040	9040	0
525	20231206	123300	531448100	9040	9040	9040	9040	1
526	20231206	123200	531439060	9010	9010	9010	9010	0
527	20231206	123100	531439060	9010	9010	9010	9010	0
528	20231206	123000	531439060	9010	9010	9010	9010	300
529	20231206	122900	528736060	9010	9020	9020	9010	1053
530	20231206	122800	519241760	9050	9050	9050	9050	0
531	20231206	122700	519241760	9050	9050	9050	9050	244
532	20231206	122600	517033560	9030	9030	9030	9010	1071
533	20231206	122500	507374060	9010	9010	9010	9010	0
534	20231206	122400	507374060	9010	9010	9010	9010	0
535	20231206	122300	507374060	9010	9010	9010	9010	0
536	20231206	122200	507374060	9010	9010	9010	9010	1
537	20231206	122100	507365050	9010	9010	9010	9010	3
538	20231206	122000	507338020	9010	9010	9010	9010	42
539	20231206	121900	506959600	9020	9060	9060	9020	974
540	20231206	121800	498168100	9070	9070	9070	9070	0
541	20231206	121700	498168100	9070	9070	9070	9070	0
542	20231206	121600	498168100	9070	9070	9070	9070	0
543	20231206	121500	498168100	9070	9070	9070	9070	0
544	20231206	121400	498168100	9070	9070	9070	9070	0
545	20231206	121300	498168100	9070	9070	9070	9070	4
546	20231206	121200	498131820	9080	9020	9080	9020	52
547	20231206	121100	497661110	9090	9010	9090	9010	476
548	20231206	121000	493344920	9000	9000	9000	9000	50
549	20231206	120900	492894920	9010	9050	9070	9010	204
550	20231206	120800	491051080	9070	9060	9070	9010	405
551	20231206	120700	487386860	9070	9020	9070	9020	66
552	20231206	120600	486790320	9030	9010	9110	9010	2232
553	20231206	120500	466569550	9000	9020	9020	9000	1285
554	20231206	120400	454992120	9020	8970	9020	8970	468
555	20231206	120300	450780070	8970	8960	9040	8960	5014
556	20231206	120200	405594850	8960	8930	8960	8930	124
557	20231206	120100	404486410	8930	8900	8940	8900	218
558	20231206	120000	402541740	8920	8920	8920	8920	44
559	20231206	115900	402149260	8930	8890	8930	8890	1161
560	20231206	115800	391809120	8880	8880	8880	8880	10
561	20231206	115700	391720320	8880	8880	8880	8880	0
562	20231206	115600	391720320	8880	8880	8880	8880	0
563	20231206	115500	391720320	8880	8880	8880	8880	0
564	20231206	115400	391720320	8880	8890	8890	8880	21
565	20231206	115300	391533640	8890	8870	8900	8870	272
566	20231206	115200	389116120	8860	8860	8860	8860	0
567	20231206	115100	389116120	8860	8860	8860	8860	17
568	20231206	115000	388965500	8870	8870	8870	8870	0
569	20231206	114900	388965500	8870	8880	8880	8870	103
570	20231206	114800	388051870	8880	8880	8880	8880	17
571	20231206	114700	387900910	8860	8860	8860	8860	217
572	20231206	114600	385978290	8870	8870	8870	8870	78
573	20231206	114500	385286430	8870	8870	8870	8870	27
574	20231206	114400	385046940	8860	8860	8860	8860	0
575	20231206	114300	385046940	8860	8860	8860	8860	721
576	20231206	114200	378658880	8860	8860	8860	8860	0
577	20231206	114100	378658880	8860	8860	8860	8860	0
578	20231206	114000	378658880	8860	8860	8860	8850	564
579	20231206	113900	373666750	8870	8880	8880	8870	132
580	20231206	113800	372494600	8880	8870	8880	8870	798
581	20231206	113700	365408590	8870	8860	8870	8860	617
582	20231206	113600	359938530	8860	8860	8860	8860	0
583	20231206	113500	359938530	8860	8860	8860	8860	1
584	20231206	113400	359929670	8860	8840	8860	8840	25
585	20231206	113300	359708470	8830	8830	8830	8830	0
586	20231206	113200	359708470	8830	8830	8830	8830	0
587	20231206	113100	359708470	8830	8830	8830	8830	0
588	20231206	113000	359708470	8830	8830	8830	8830	0
589	20231206	112900	359708470	8830	8830	8830	8830	0
590	20231206	112800	359708470	8830	8840	8840	8830	36
591	20231206	112700	359390560	8870	8880	8880	8870	1179
592	20231206	112600	348932820	8880	8880	8880	8880	100
593	20231206	112500	348044820	8880	8880	8880	8880	507
594	20231206	112400	343542660	8830	8830	8830	8830	0
595	20231206	112300	343542660	8830	8830	8830	8830	11
596	20231206	112200	343445530	8880	8880	8880	8880	1
597	20231206	112100	343436650	8830	8830	8830	8830	0
598	20231206	112000	343436650	8830	8830	8830	8830	10
599	20231206	111900	343348350	8880	8880	8880	8880	0
600	20231206	111800	343348350	8880	8880	8880	8880	4
601	20231206	111700	343312830	8880	8880	8880	8880	0
602	20231206	111600	343312830	8880	8880	8880	8880	0
603	20231206	111500	343312830	8880	8880	8880	8880	1
604	20231206	111400	343303950	8830	8830	8830	8830	2
605	20231206	111300	343286290	8880	8880	8880	8880	0
606	20231206	111200	343286290	8880	8880	8880	8880	0
607	20231206	111100	343286290	8880	8880	8880	8880	10
608	20231206	111000	343197490	8860	8860	8860	8860	0
609	20231206	110900	343197490	8860	8860	8860	8860	0
610	20231206	110800	343197490	8860	8860	8860	8860	2
611	20231206	110700	343179770	8860	8860	8860	8860	0
612	20231206	110600	343179770	8860	8860	8860	8860	1
613	20231206	110500	343170910	8830	8830	8830	8830	82
614	20231206	110400	342446850	8880	8880	8880	8880	0
615	20231206	110300	342446850	8880	8880	8880	8880	252
616	20231206	110200	340209090	8830	8830	8830	8830	0
617	20231206	110100	340209090	8830	8830	8830	8830	0
618	20231206	110000	340209090	8830	8830	8830	8830	0
619	20231206	105900	340209090	8830	8920	8920	8830	1318
620	20231206	105800	328497260	8940	8940	8940	8940	0
621	20231206	105700	328497260	8940	8940	8940	8940	11
622	20231206	105600	328398920	8940	8940	8940	8940	1
623	20231206	105500	328389980	8930	8940	8940	8930	227
624	20231206	105400	326362850	8930	8940	8940	8930	74
625	20231206	105300	325701930	8940	8940	8940	8940	0
626	20231206	105200	325701930	8940	8940	8940	8940	0
627	20231206	105100	325701930	8940	8940	8940	8940	0
628	20231206	105000	325701930	8940	8940	8940	8940	0
629	20231206	104900	325701930	8940	8930	8940	8930	467
630	20231206	104800	321531610	8930	8930	8930	8930	0
631	20231206	104700	321531610	8930	8920	8930	8920	259
632	20231206	104600	319221320	8920	8920	8920	8920	344
633	20231206	104500	316152840	8920	8920	8920	8920	1
634	20231206	104400	316143920	8890	8890	8890	8890	0
635	20231206	104300	316143920	8890	8890	8890	8890	0
636	20231206	104200	316143920	8890	8890	8920	8890	1481
637	20231206	104100	302964760	8890	8880	8890	8880	121
638	20231206	104000	301889160	8880	8860	8880	8860	953
639	20231206	103900	293442130	8860	8860	8860	8860	0
640	20231206	103800	293442130	8860	8860	8860	8860	0
641	20231206	103700	293442130	8860	8850	8860	8850	24
642	20231206	103600	293229650	8860	8860	8860	8860	0
643	20231206	103500	293229650	8860	8860	8860	8860	2
644	20231206	103400	293211930	8860	8860	8860	8860	0
645	20231206	103300	293211930	8860	8840	8860	8840	4
646	20231206	103200	293176510	8840	8840	8840	8840	17
647	20231206	103100	293026230	8860	8860	8860	8840	602
648	20231206	103000	287697590	8870	8870	8870	8870	211
649	20231206	102900	285826020	8890	8890	8890	8890	0
650	20231206	102800	285826020	8890	8890	8890	8890	53
651	20231206	102700	285354850	8890	8890	8890	8890	0
652	20231206	102600	285354850	8890	8890	8890	8890	1
653	20231206	102500	285345960	8860	8860	8860	8860	56
654	20231206	102400	284849800	8860	8860	8860	8860	0
655	20231206	102300	284849800	8860	8860	8860	8860	0
656	20231206	102200	284849800	8860	8860	8860	8860	15
657	20231206	102100	284716900	8860	8860	8860	8860	0
658	20231206	102000	284716900	8860	8860	8860	8860	10
659	20231206	101900	284628300	8860	8850	8860	8850	25
660	20231206	101800	284407040	8850	8850	8850	8850	0
661	20231206	101700	284407040	8850	8850	8850	8850	11
662	20231206	101600	284309690	8850	8870	8870	8850	265
663	20231206	101500	281962860	8870	8870	8870	8870	39
664	20231206	101400	281616930	8870	8870	8870	8870	22
665	20231206	101300	281421790	8890	8880	8890	8880	61
666	20231206	101200	280880090	8880	8890	8890	8880	21
667	20231206	101100	280693570	8860	8860	8860	8860	207
668	20231206	101000	278859550	8900	8900	8900	8900	0
669	20231206	100900	278859550	8900	8900	8900	8900	250
670	20231206	100800	276634550	8900	8900	8900	8900	5
671	20231206	100700	276590050	8900	8900	8900	8900	3
672	20231206	100600	276563350	8850	8850	8850	8850	0
673	20231206	100500	276563350	8850	8850	8850	8850	0
674	20231206	100400	276563350	8850	8850	8850	8850	140
675	20231206	100300	275324350	8900	8900	8900	8900	0
676	20231206	100200	275324350	8900	8830	8900	8830	2583
677	20231206	100100	252475390	8830	8830	8830	8830	1
678	20231206	100000	252466560	8780	8780	8780	8780	4
679	20231206	095900	252431440	8800	8800	8800	8800	99
680	20231206	095800	251560240	8770	8800	8800	8770	1305
681	20231206	095700	240076390	8800	8790	8800	8770	695
682	20231206	095600	233969190	8770	8790	8790	8770	400
683	20231206	095500	230460430	8800	8800	8800	8800	4
684	20231206	095400	230425230	8800	8810	8810	8790	445
685	20231206	095300	226511720	8810	8810	8810	8810	50
686	20231206	095200	226071220	8830	8830	8830	8830	2
687	20231206	095100	226053560	8800	8810	8810	8800	475
688	20231206	095000	221871680	8810	8810	8810	8810	490
689	20231206	094900	217554780	8850	8820	8850	8820	2216
690	20231206	094800	198008760	8780	8800	8800	8750	365
691	20231206	094700	194808720	8800	8830	8830	8750	9482
692	20231206	094600	111672390	8830	8850	8850	8830	220
693	20231206	094500	109728420	8860	8860	8860	8860	11
694	20231206	094400	109630960	8860	8850	8860	8840	32
695	20231206	094300	109347830	8850	8850	8850	8850	0
696	20231206	094200	109347830	8850	8850	8850	8850	0
697	20231206	094100	109347830	8850	8850	8850	8850	0
698	20231206	094000	109347830	8850	8860	8860	8850	375
699	20231206	093900	106028300	8860	8860	8870	8860	250
700	20231206	093800	103811280	8860	8850	8860	8850	83
701	20231206	093700	103076200	8850	8860	8860	8850	599
702	20231206	093600	97773580	8860	8870	8870	8860	89
703	20231206	093500	96984920	8870	8870	8870	8870	200
704	20231206	093400	95210920	8870	8860	8870	8860	388
705	20231206	093300	91769650	8870	8870	8870	8870	0
706	20231206	093200	91769650	8870	8890	8890	8870	270
707	20231206	093100	89373170	8890	8890	8890	8890	22
708	20231206	093000	89177590	8890	8890	8890	8890	0
709	20231206	092900	89177590	8890	8890	8890	8890	554
710	20231206	092800	84252530	8900	8910	8910	8900	305
711	20231206	092700	81536910	8910	8910	8910	8910	12
712	20231206	092600	81429990	8910	8910	8910	8910	5
713	20231206	092500	81385440	8910	8910	8920	8910	42
714	20231206	092400	81011100	8920	8920	8920	8920	3
715	20231206	092300	80984340	8900	8900	8900	8900	0
716	20231206	092200	80984340	8900	8900	8900	8900	0
717	20231206	092100	80984340	8900	8900	8900	8900	229
718	20231206	092000	78946240	8900	8900	8900	8900	40
719	20231206	091900	78590240	8900	8910	8910	8900	186
720	20231206	091800	76934440	8920	8920	8920	8920	0
721	20231206	091700	76934440	8920	8910	8920	8900	315
722	20231206	091600	74127340	8920	8930	8930	8920	183
723	20231206	091500	72493860	8930	8930	8930	8930	0
724	20231206	091400	72493860	8930	8930	8930	8930	3
725	20231206	091300	72467070	8890	8890	8890	8890	0
726	20231206	091200	72467070	8890	8890	8930	8890	951
727	20231206	091100	64012640	8930	8930	8930	8930	63
728	20231206	091000	63450050	8930	8890	8930	8890	40
729	20231206	090900	63093560	8860	8860	8860	8860	0
730	20231206	090800	63093560	8860	8850	8860	8850	39
731	20231206	090700	62748400	8850	8850	8850	8850	266
732	20231206	090600	60394300	8850	8850	8850	8850	249
733	20231206	090500	58190650	8870	8870	8870	8870	555
734	20231206	090400	53267800	8890	8890	8890	8890	0
735	20231206	090300	53267800	8890	8890	8890	8890	415
736	20231206	090200	49578450	8900	8900	8900	8900	412
737	20231206	090100	45911650	8900	8870	8900	8850	136
738	20231206	090000	44707980	8850	8870	8870	8850	4892