KissMeData/105740/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200700	324930960	8940	8940	8940	8940	1584
3	20231206	200600	324930960	8940	8940	8940	8940	0
4	20231206	200500	324930960	8940	8940	8940	8940	0
5	20231206	200400	324930960	8940	8940	8940	8940	0
6	20231206	200300	324930960	8940	8940	8940	8940	0
7	20231206	200200	324930960	8940	8940	8940	8940	0
8	20231206	200100	324930960	8940	8940	8940	8940	0
9	20231206	200000	324930960	8940	8940	8940	8940	0
10	20231206	195900	324930960	8940	8940	8940	8940	0
11	20231206	195800	324930960	8940	8940	8940	8940	0
12	20231206	195700	324930960	8940	8940	8940	8940	0
13	20231206	195600	324930960	8940	8940	8940	8940	0
14	20231206	195500	324930960	8940	8940	8940	8940	0
15	20231206	195400	324930960	8940	8940	8940	8940	0
16	20231206	195300	324930960	8940	8940	8940	8940	0
17	20231206	195200	324930960	8940	8940	8940	8940	0
18	20231206	195100	324930960	8940	8940	8940	8940	0
19	20231206	195000	324930960	8940	8940	8940	8940	0
20	20231206	194900	324930960	8940	8940	8940	8940	0
21	20231206	194800	324930960	8940	8940	8940	8940	0
22	20231206	194700	324930960	8940	8940	8940	8940	0
23	20231206	194600	324930960	8940	8940	8940	8940	0
24	20231206	194500	324930960	8940	8940	8940	8940	0
25	20231206	194400	324930960	8940	8940	8940	8940	0
26	20231206	194300	324930960	8940	8940	8940	8940	0
27	20231206	194200	324930960	8940	8940	8940	8940	0
28	20231206	194100	324930960	8940	8940	8940	8940	0
29	20231206	194000	324930960	8940	8940	8940	8940	0
30	20231206	193900	324930960	8940	8940	8940	8940	0
31	20231206	193800	324930960	8940	8940	8940	8940	0
32	20231206	193700	324930960	8940	8940	8940	8940	1584
33	20231206	193600	324930960	8940	8940	8940	8940	0
34	20231206	193500	324930960	8940	8940	8940	8940	0
35	20231206	193400	324930960	8940	8940	8940	8940	0
36	20231206	193300	324930960	8940	8940	8940	8940	0
37	20231206	193200	324930960	8940	8940	8940	8940	0
38	20231206	193100	324930960	8940	8940	8940	8940	0
39	20231206	193000	324930960	8940	8940	8940	8940	0
40	20231206	192900	324930960	8940	8940	8940	8940	0
41	20231206	192800	324930960	8940	8940	8940	8940	0
42	20231206	192700	324930960	8940	8940	8940	8940	0
43	20231206	192600	324930960	8940	8940	8940	8940	0
44	20231206	192500	324930960	8940	8940	8940	8940	0
45	20231206	192400	324930960	8940	8940	8940	8940	0
46	20231206	192300	324930960	8940	8940	8940	8940	0
47	20231206	192200	324930960	8940	8940	8940	8940	0
48	20231206	192100	324930960	8940	8940	8940	8940	0
49	20231206	192000	324930960	8940	8940	8940	8940	0
50	20231206	191900	324930960	8940	8940	8940	8940	0
51	20231206	191800	324930960	8940	8940	8940	8940	0
52	20231206	191700	324930960	8940	8940	8940	8940	0
53	20231206	191600	324930960	8940	8940	8940	8940	0
54	20231206	191500	324930960	8940	8940	8940	8940	0
55	20231206	191400	324930960	8940	8940	8940	8940	0
56	20231206	191300	324930960	8940	8940	8940	8940	0
57	20231206	191200	324930960	8940	8940	8940	8940	0
58	20231206	191100	324930960	8940	8940	8940	8940	0
59	20231206	191000	324930960	8940	8940	8940	8940	0
60	20231206	190900	324930960	8940	8940	8940	8940	0
61	20231206	190800	324930960	8940	8940	8940	8940	0
62	20231206	190700	324930960	8940	8940	8940	8940	1584
63	20231206	190600	324930960	8940	8940	8940	8940	0
64	20231206	190500	324930960	8940	8940	8940	8940	0
65	20231206	190400	324930960	8940	8940	8940	8940	0
66	20231206	190300	324930960	8940	8940	8940	8940	0
67	20231206	190200	324930960	8940	8940	8940	8940	0
68	20231206	190100	324930960	8940	8940	8940	8940	0
69	20231206	190000	324930960	8940	8940	8940	8940	0
70	20231206	185900	324930960	8940	8940	8940	8940	0
71	20231206	185800	324930960	8940	8940	8940	8940	0
72	20231206	185700	324930960	8940	8940	8940	8940	0
73	20231206	185600	324930960	8940	8940	8940	8940	0
74	20231206	185500	324930960	8940	8940	8940	8940	0
75	20231206	185400	324930960	8940	8940	8940	8940	0
76	20231206	185300	324930960	8940	8940	8940	8940	0
77	20231206	185200	324930960	8940	8940	8940	8940	0
78	20231206	185100	324930960	8940	8940	8940	8940	0
79	20231206	185000	324930960	8940	8940	8940	8940	0
80	20231206	184900	324930960	8940	8940	8940	8940	0
81	20231206	184800	324930960	8940	8940	8940	8940	0
82	20231206	184700	324930960	8940	8940	8940	8940	0
83	20231206	184600	324930960	8940	8940	8940	8940	0
84	20231206	184500	324930960	8940	8940	8940	8940	0
85	20231206	184400	324930960	8940	8940	8940	8940	0
86	20231206	184300	324930960	8940	8940	8940	8940	0
87	20231206	184200	324930960	8940	8940	8940	8940	0
88	20231206	184100	324930960	8940	8940	8940	8940	0
89	20231206	184000	324930960	8940	8940	8940	8940	0
90	20231206	183900	324930960	8940	8940	8940	8940	0
91	20231206	183800	324930960	8940	8940	8940	8940	0
92	20231206	183700	324930960	8940	8940	8940	8940	1584
93	20231206	183600	324930960	8940	8940	8940	8940	0
94	20231206	183500	324930960	8940	8940	8940	8940	0
95	20231206	183400	324930960	8940	8940	8940	8940	0
96	20231206	183300	324930960	8940	8940	8940	8940	0
97	20231206	183200	324930960	8940	8940	8940	8940	0
98	20231206	183100	324930960	8940	8940	8940	8940	0
99	20231206	183000	324930960	8940	8940	8940	8940	0
100	20231206	182900	324930960	8940	8940	8940	8940	0
101	20231206	182800	324930960	8940	8940	8940	8940	0
102	20231206	182700	324930960	8940	8940	8940	8940	0
103	20231206	182600	324930960	8940	8940	8940	8940	0
104	20231206	182500	324930960	8940	8940	8940	8940	0
105	20231206	182400	324930960	8940	8940	8940	8940	0
106	20231206	182300	324930960	8940	8940	8940	8940	0
107	20231206	182200	324930960	8940	8940	8940	8940	0
108	20231206	182100	324930960	8940	8940	8940	8940	0
109	20231206	182000	324930960	8940	8940	8940	8940	0
110	20231206	181900	324930960	8940	8940	8940	8940	0
111	20231206	181800	324930960	8940	8940	8940	8940	0
112	20231206	181700	324930960	8940	8940	8940	8940	0
113	20231206	181600	324930960	8940	8940	8940	8940	0
114	20231206	181500	324930960	8940	8940	8940	8940	0
115	20231206	181400	324930960	8940	8940	8940	8940	0
116	20231206	181300	324930960	8940	8940	8940	8940	0
117	20231206	181200	324930960	8940	8940	8940	8940	0
118	20231206	181100	324930960	8940	8940	8940	8940	0
119	20231206	181000	324930960	8940	8940	8940	8940	0
120	20231206	180900	324930960	8940	8940	8940	8940	0
121	20231206	180800	324930960	8940	8940	8940	8940	0
122	20231206	180700	324930960	8940	8940	8940	8940	1584
123	20231206	180600	324930960	8940	8940	8940	8940	0
124	20231206	180500	324930960	8940	8940	8940	8940	0
125	20231206	180400	324930960	8940	8940	8940	8940	0
126	20231206	180300	324930960	8940	8940	8940	8940	0
127	20231206	180200	324930960	8940	8940	8940	8940	0
128	20231206	180100	324930960	8940	8940	8940	8940	0
129	20231206	180000	324930960	8940	8940	8940	8940	0
130	20231206	175900	324930960	8940	8940	8940	8940	0
131	20231206	175800	324930960	8940	8940	8940	8940	0
132	20231206	175700	324930960	8940	8940	8940	8940	0
133	20231206	175600	324930960	8940	8940	8940	8940	0
134	20231206	175500	324930960	8940	8940	8940	8940	0
135	20231206	175400	324930960	8940	8940	8940	8940	0
136	20231206	175300	324930960	8940	8940	8940	8940	0
137	20231206	175200	324930960	8940	8940	8940	8940	0
138	20231206	175100	324930960	8940	8940	8940	8940	0
139	20231206	175000	324930960	8940	8940	8940	8940	0
140	20231206	174900	324930960	8940	8940	8940	8940	0
141	20231206	174800	324930960	8940	8940	8940	8940	0
142	20231206	174700	324930960	8940	8940	8940	8940	0
143	20231206	174600	324930960	8940	8940	8940	8940	0
144	20231206	174500	324930960	8940	8940	8940	8940	0
145	20231206	174400	324930960	8940	8940	8940	8940	0
146	20231206	174300	324930960	8940	8940	8940	8940	0
147	20231206	174200	324930960	8940	8940	8940	8940	0
148	20231206	174100	324930960	8940	8940	8940	8940	0
149	20231206	174000	324930960	8940	8940	8940	8940	0
150	20231206	173900	324930960	8940	8940	8940	8940	0
151	20231206	173800	324930960	8940	8940	8940	8940	0
152	20231206	173700	324930960	8940	8940	8940	8940	1584
153	20231206	173600	324930960	8940	8940	8940	8940	0
154	20231206	173500	324930960	8940	8940	8940	8940	0
155	20231206	173400	324930960	8940	8940	8940	8940	0
156	20231206	173300	324930960	8940	8940	8940	8940	0
157	20231206	173200	324930960	8940	8940	8940	8940	0
158	20231206	173100	324930960	8940	8940	8940	8940	0
159	20231206	173000	324930960	8940	8940	8940	8940	0
160	20231206	172900	324930960	8940	8940	8940	8940	0
161	20231206	172800	324930960	8940	8940	8940	8940	0
162	20231206	172700	324930960	8940	8940	8940	8940	0
163	20231206	172600	324930960	8940	8940	8940	8940	0
164	20231206	172500	324930960	8940	8940	8940	8940	0
165	20231206	172400	324930960	8940	8940	8940	8940	0
166	20231206	172300	324930960	8940	8940	8940	8940	0
167	20231206	172200	324930960	8940	8940	8940	8940	0
168	20231206	172100	324930960	8940	8940	8940	8940	0
169	20231206	172000	324930960	8940	8940	8940	8940	0
170	20231206	171900	324930960	8940	8940	8940	8940	0
171	20231206	171800	324930960	8940	8940	8940	8940	0
172	20231206	171700	324930960	8940	8940	8940	8940	0
173	20231206	171600	324930960	8940	8940	8940	8940	0
174	20231206	171500	324930960	8940	8940	8940	8940	0
175	20231206	171400	324930960	8940	8940	8940	8940	0
176	20231206	171300	324930960	8940	8940	8940	8940	0
177	20231206	171200	324930960	8940	8940	8940	8940	0
178	20231206	171100	324930960	8940	8940	8940	8940	0
179	20231206	171000	324930960	8940	8940	8940	8940	0
180	20231206	170900	324930960	8940	8940	8940	8940	0
181	20231206	170800	324930960	8940	8940	8940	8940	0
182	20231206	170700	324930960	8940	8940	8940	8940	1584
183	20231206	170600	324930960	8940	8940	8940	8940	0
184	20231206	170500	324930960	8940	8940	8940	8940	0
185	20231206	170400	324930960	8940	8940	8940	8940	0
186	20231206	170300	324930960	8940	8940	8940	8940	0
187	20231206	170200	324930960	8940	8940	8940	8940	0
188	20231206	170100	324930960	8940	8940	8940	8940	0
189	20231206	170000	324930960	8940	8940	8940	8940	0
190	20231206	165900	324930960	8940	8940	8940	8940	0
191	20231206	165800	324930960	8940	8940	8940	8940	0
192	20231206	165700	324930960	8940	8940	8940	8940	0
193	20231206	165600	324930960	8940	8940	8940	8940	0
194	20231206	165500	324930960	8940	8940	8940	8940	0
195	20231206	165400	324930960	8940	8940	8940	8940	0
196	20231206	165300	324930960	8940	8940	8940	8940	0
197	20231206	165200	324930960	8940	8940	8940	8940	0
198	20231206	165100	324930960	8940	8940	8940	8940	0
199	20231206	165000	324930960	8940	8940	8940	8940	0
200	20231206	164900	324930960	8940	8940	8940	8940	0
201	20231206	164800	324930960	8940	8940	8940	8940	0
202	20231206	164700	324930960	8940	8940	8940	8940	0
203	20231206	164600	324930960	8940	8940	8940	8940	0
204	20231206	164500	324930960	8940	8940	8940	8940	0
205	20231206	164400	324930960	8940	8940	8940	8940	0
206	20231206	164300	324930960	8940	8940	8940	8940	0
207	20231206	164200	324930960	8940	8940	8940	8940	0
208	20231206	164100	324930960	8940	8940	8940	8940	0
209	20231206	164000	324930960	8940	8940	8940	8940	0
210	20231206	163900	324930960	8940	8940	8940	8940	0
211	20231206	163800	324930960	8940	8940	8940	8940	0
212	20231206	163700	324930960	8940	8940	8940	8940	1584
213	20231206	163600	324930960	8940	8940	8940	8940	0
214	20231206	163500	324930960	8940	8940	8940	8940	0
215	20231206	163400	324930960	8940	8940	8940	8940	0
216	20231206	163300	324930960	8940	8940	8940	8940	0
217	20231206	163200	324930960	8940	8940	8940	8940	0
218	20231206	163100	324930960	8940	8940	8940	8940	0
219	20231206	163000	324930960	8940	8940	8940	8940	0
220	20231206	162900	324930960	8940	8940	8940	8940	0
221	20231206	162800	324930960	8940	8940	8940	8940	0
222	20231206	162700	324930960	8940	8940	8940	8940	0
223	20231206	162600	324930960	8940	8940	8940	8940	0
224	20231206	162500	324930960	8940	8940	8940	8940	0
225	20231206	162400	324930960	8940	8940	8940	8940	0
226	20231206	162300	324930960	8940	8940	8940	8940	0
227	20231206	162200	324930960	8940	8940	8940	8940	0
228	20231206	162100	324930960	8940	8940	8940	8940	0
229	20231206	162000	324930960	8940	8940	8940	8940	0
230	20231206	161900	324930960	8940	8940	8940	8940	0
231	20231206	161800	324930960	8940	8940	8940	8940	0
232	20231206	161700	324930960	8940	8940	8940	8940	0
233	20231206	161600	324930960	8940	8940	8940	8940	0
234	20231206	161500	324930960	8940	8940	8940	8940	0
235	20231206	161400	324930960	8940	8940	8940	8940	0
236	20231206	161300	324930960	8940	8940	8940	8940	0
237	20231206	161200	324930960	8940	8940	8940	8940	0
238	20231206	161100	324930960	8940	8940	8940	8940	0
239	20231206	161000	324930960	8940	8940	8940	8940	0
240	20231206	160900	324930960	8940	8940	8940	8940	0
241	20231206	160800	324930960	8940	8940	8940	8940	0
242	20231206	160700	324930960	8940	8940	8940	8940	1584
243	20231206	160600	324930960	8940	8940	8940	8940	0
244	20231206	160500	324930960	8940	8940	8940	8940	0
245	20231206	160400	324930960	8940	8940	8940	8940	0
246	20231206	160300	324930960	8940	8940	8940	8940	0
247	20231206	160200	324930960	8940	8940	8940	8940	0
248	20231206	160100	324930960	8940	8940	8940	8940	0
249	20231206	160000	324930960	8940	8940	8940	8940	0
250	20231206	155900	324930960	8940	8940	8940	8940	0
251	20231206	155800	324930960	8940	8940	8940	8940	0
252	20231206	155700	324930960	8940	8940	8940	8940	0
253	20231206	155600	324930960	8940	8940	8940	8940	0
254	20231206	155500	324930960	8940	8940	8940	8940	0
255	20231206	155400	324930960	8940	8940	8940	8940	0
256	20231206	155300	324930960	8940	8940	8940	8940	0
257	20231206	155200	324930960	8940	8940	8940	8940	0
258	20231206	155100	324930960	8940	8940	8940	8940	0
259	20231206	155000	324930960	8940	8940	8940	8940	0
260	20231206	154900	324930960	8940	8940	8940	8940	0
261	20231206	154800	324930960	8940	8940	8940	8940	0
262	20231206	154700	324930960	8940	8940	8940	8940	0
263	20231206	154600	324930960	8940	8940	8940	8940	0
264	20231206	154500	324930960	8940	8940	8940	8940	0
265	20231206	154400	324930960	8940	8940	8940	8940	0
266	20231206	154300	324930960	8940	8940	8940	8940	0
267	20231206	154200	324930960	8940	8940	8940	8940	0
268	20231206	154100	324930960	8940	8940	8940	8940	0
269	20231206	154000	324930960	8940	8940	8940	8940	0
270	20231206	153900	324930960	8940	8940	8940	8940	0
271	20231206	153800	324930960	8940	8940	8940	8940	0
272	20231206	153700	324930960	8940	8940	8940	8940	1584
273	20231206	153600	324930960	8940	8940	8940	8940	0
274	20231206	153500	324930960	8940	8940	8940	8940	0
275	20231206	153400	324930960	8940	8940	8940	8940	0
276	20231206	153300	324930960	8940	8940	8940	8940	0
277	20231206	153200	324930960	8940	8940	8940	8940	0
278	20231206	153100	324930960	8940	8940	8940	8940	0
279	20231206	153000	324930960	8940	8940	8940	8940	1584
280	20231206	152900	310770000	8910	8910	8910	8910	0
281	20231206	152800	310770000	8910	8910	8910	8910	0
282	20231206	152700	310770000	8910	8910	8910	8910	0
283	20231206	152600	310770000	8910	8910	8910	8910	0
284	20231206	152500	310770000	8910	8910	8910	8910	0
285	20231206	152400	310770000	8910	8910	8910	8910	0
286	20231206	152300	310770000	8910	8910	8910	8910	0
287	20231206	152200	310770000	8910	8910	8910	8910	0
288	20231206	152100	310770000	8910	8910	8910	8910	0
289	20231206	152000	310770000	8910	8910	8910	8910	0
290	20231206	151900	310770000	8910	8910	8910	8910	0
291	20231206	151800	310770000	8910	8910	8910	8910	0
292	20231206	151700	310770000	8910	8910	8910	8910	10
293	20231206	151600	310680900	8890	8900	8900	8890	4
294	20231206	151500	310645330	8910	8910	8910	8910	0
295	20231206	151400	310645330	8910	8910	8910	8910	0
296	20231206	151300	310645330	8910	8910	8910	8910	0
297	20231206	151200	310645330	8910	8910	8910	8910	52
298	20231206	151100	310182010	8910	8910	8910	8910	0
299	20231206	151000	310182010	8910	8910	8910	8910	30
300	20231206	150900	309914710	8890	8890	8890	8890	0
301	20231206	150800	309914710	8890	8890	8890	8890	211
302	20231206	150700	308038920	8890	8890	8890	8890	1
303	20231206	150600	308030030	8910	8910	8910	8910	0
304	20231206	150500	308030030	8910	8910	8910	8910	1
305	20231206	150400	308021120	8880	8880	8880	8880	0
306	20231206	150300	308021120	8880	8880	8880	8880	298
307	20231206	150200	305374880	8890	8900	8900	8890	300
308	20231206	150100	302707860	8910	8910	8910	8910	0
309	20231206	150000	302707860	8910	8910	8910	8910	3
310	20231206	145900	302681130	8910	8910	8910	8910	0
311	20231206	145800	302681130	8910	8910	8910	8910	5
312	20231206	145700	302636580	8890	8890	8890	8890	0
313	20231206	145600	302636580	8890	8890	8890	8890	0
314	20231206	145500	302636580	8890	8900	8900	8890	170
315	20231206	145400	301124990	8900	8900	8900	8900	220
316	20231206	145300	299166990	8900	8900	8900	8900	0
317	20231206	145200	299166990	8900	8900	8900	8900	246
318	20231206	145100	296977590	8900	8900	8900	8900	300
319	20231206	145000	294307590	8890	8890	8890	8890	24
320	20231206	144900	294094230	8890	8890	8890	8890	0
321	20231206	144800	294094230	8890	8890	8890	8890	0
322	20231206	144700	294094230	8890	8890	8890	8890	0
323	20231206	144600	294094230	8890	8890	8890	8890	0
324	20231206	144500	294094230	8890	8890	8890	8890	1
325	20231206	144400	294085340	8890	8900	8900	8890	4
326	20231206	144300	294049770	8880	8880	8880	8880	0
327	20231206	144200	294049770	8880	8880	8880	8880	0
328	20231206	144100	294049770	8880	8890	8890	8880	1100
329	20231206	144000	284271770	8890	8900	8900	8890	503
330	20231206	143900	279796730	8910	8910	8910	8910	1653
331	20231206	143800	265068500	8920	8920	8920	8920	646
332	20231206	143700	259306180	8930	8930	8930	8930	0
333	20231206	143600	259306180	8930	8930	8930	8930	12
334	20231206	143500	259199020	8930	8930	8930	8930	0
335	20231206	143400	259199020	8930	8930	8930	8930	1
336	20231206	143300	259190090	8930	8930	8930	8930	0
337	20231206	143200	259190090	8930	8930	8930	8930	0
338	20231206	143100	259190090	8930	8930	8930	8930	0
339	20231206	143000	259190090	8930	8930	8930	8930	0
340	20231206	142900	259190090	8930	8930	8930	8930	1
341	20231206	142800	259181160	8930	8930	8930	8930	139
342	20231206	142700	257939890	8930	8930	8930	8930	0
343	20231206	142600	257939890	8930	8930	8930	8930	0
344	20231206	142500	257939890	8930	8930	8930	8930	500
345	20231206	142400	253474890	8930	8930	8930	8930	0
346	20231206	142300	253474890	8930	8930	8930	8930	0
347	20231206	142200	253474890	8930	8930	8930	8930	362
348	20231206	142100	250242230	8930	8930	8930	8930	0
349	20231206	142000	250242230	8930	8930	8930	8930	0
350	20231206	141900	250242230	8930	8930	8930	8930	10
351	20231206	141800	250152930	8930	8930	8930	8930	864
352	20231206	141700	242437410	8930	8930	8930	8930	0
353	20231206	141600	242437410	8930	8930	8930	8930	100
354	20231206	141500	241544410	8940	8940	8940	8940	0
355	20231206	141400	241544410	8940	8940	8940	8940	285
356	20231206	141300	238996510	8930	8930	8930	8930	0
357	20231206	141200	238996510	8930	8930	8930	8930	0
358	20231206	141100	238996510	8930	8930	8930	8930	0
359	20231206	141000	238996510	8930	8930	8930	8930	0
360	20231206	140900	238996510	8930	8930	8930	8930	31
361	20231206	140800	238719680	8930	8930	8930	8930	0
362	20231206	140700	238719680	8930	8930	8930	8930	0
363	20231206	140600	238719680	8930	8930	8930	8930	20
364	20231206	140500	238541080	8930	8930	8930	8930	0
365	20231206	140400	238541080	8930	8930	8930	8930	0
366	20231206	140300	238541080	8930	8930	8930	8930	0
367	20231206	140200	238541080	8930	8930	8930	8930	0
368	20231206	140100	238541080	8930	8930	8930	8930	0
369	20231206	140000	238541080	8930	8930	8930	8930	111
370	20231206	135900	237549850	8930	8920	8930	8920	7
371	20231206	135800	237487390	8920	8920	8920	8920	23
372	20231206	135700	237282230	8920	8930	8930	8920	12
373	20231206	135600	237175170	8930	8930	8930	8930	0
374	20231206	135500	237175170	8930	8930	8930	8930	0
375	20231206	135400	237175170	8930	8930	8930	8930	268
376	20231206	135300	234781930	8930	8930	8930	8930	0
377	20231206	135200	234781930	8930	8930	8930	8930	0
378	20231206	135100	234781930	8930	8930	8930	8930	0
379	20231206	135000	234781930	8930	8930	8930	8930	500
380	20231206	134900	230316930	8940	8940	8940	8940	0
381	20231206	134800	230316930	8940	8940	8940	8940	0
382	20231206	134700	230316930	8940	8940	8940	8940	0
383	20231206	134600	230316930	8940	8940	8940	8940	0
384	20231206	134500	230316930	8940	8940	8940	8940	0
385	20231206	134400	230316930	8940	8940	8940	8940	0
386	20231206	134300	230316930	8940	8940	8940	8940	0
387	20231206	134200	230316930	8940	8940	8940	8940	0
388	20231206	134100	230316930	8940	8940	8940	8940	1
389	20231206	134000	230307990	8930	8930	8930	8930	0
390	20231206	133900	230307990	8930	8930	8930	8930	0
391	20231206	133800	230307990	8930	8930	8930	8930	0
392	20231206	133700	230307990	8930	8930	8930	8930	0
393	20231206	133600	230307990	8930	8930	8930	8930	0
394	20231206	133500	230307990	8930	8930	8930	8930	0
395	20231206	133400	230307990	8930	8930	8930	8930	0
396	20231206	133300	230307990	8930	8930	8930	8930	500
397	20231206	133200	225842990	8940	8940	8940	8940	0
398	20231206	133100	225842990	8940	8940	8940	8940	0
399	20231206	133000	225842990	8940	8940	8940	8940	1
400	20231206	132900	225834050	8940	8940	8940	8940	0
401	20231206	132800	225834050	8940	8940	8940	8940	1
402	20231206	132700	225825110	8930	8930	8930	8930	0
403	20231206	132600	225825110	8930	8930	8930	8930	0
404	20231206	132500	225825110	8930	8930	8930	8930	0
405	20231206	132400	225825110	8930	8930	8930	8930	0
406	20231206	132300	225825110	8930	8930	8930	8930	100
407	20231206	132200	224932110	8940	8940	8940	8940	0
408	20231206	132100	224932110	8940	8940	8940	8940	123
409	20231206	132000	223832490	8940	8940	8940	8940	210
410	20231206	131900	221955090	8950	8950	8950	8950	1
411	20231206	131800	221946140	8940	8940	8940	8940	0
412	20231206	131700	221946140	8940	8940	8940	8940	0
413	20231206	131600	221946140	8940	8940	8940	8940	1
414	20231206	131500	221937200	8940	8940	8940	8940	0
415	20231206	131400	221937200	8940	8950	8950	8940	17
416	20231206	131300	221785120	8950	8950	8950	8950	103
417	20231206	131200	220863270	8960	8960	8960	8960	0
418	20231206	131100	220863270	8960	8960	8960	8960	0
419	20231206	131000	220863270	8960	8960	8960	8960	4
420	20231206	130900	220827430	8950	8950	8950	8950	400
421	20231206	130800	217247430	8950	8960	8960	8950	21
422	20231206	130700	217059470	8960	8960	8960	8960	27
423	20231206	130600	216817550	8960	8960	8960	8960	0
424	20231206	130500	216817550	8960	8960	8960	8960	0
425	20231206	130400	216817550	8960	8960	8960	8960	0
426	20231206	130300	216817550	8960	8960	8960	8960	50
427	20231206	130200	216369550	8970	8970	8970	8970	0
428	20231206	130100	216369550	8970	8970	8970	8970	0
429	20231206	130000	216369550	8970	8970	8970	8970	0
430	20231206	125900	216369550	8970	8970	8970	8970	0
431	20231206	125800	216369550	8970	8970	8970	8970	0
432	20231206	125700	216369550	8970	8970	8970	8970	0
433	20231206	125600	216369550	8970	8970	8970	8970	0
434	20231206	125500	216369550	8970	8970	8970	8970	0
435	20231206	125400	216369550	8970	8970	8970	8970	0
436	20231206	125300	216369550	8970	8970	8970	8970	0
437	20231206	125200	216369550	8970	8970	8970	8970	0
438	20231206	125100	216369550	8970	8970	8970	8970	0
439	20231206	125000	216369550	8970	8970	8970	8970	0
440	20231206	124900	216369550	8970	8970	8970	8970	1
441	20231206	124800	216360580	8970	8970	8970	8970	0
442	20231206	124700	216360580	8970	8970	8970	8970	0
443	20231206	124600	216360580	8970	8970	8970	8970	300
444	20231206	124500	213669580	8980	8980	8980	8980	0
445	20231206	124400	213669580	8980	8980	8980	8980	5
446	20231206	124300	213624680	8950	8950	8950	8950	0
447	20231206	124200	213624680	8950	8950	8950	8950	0
448	20231206	124100	213624680	8950	8950	8950	8950	0
449	20231206	124000	213624680	8950	8950	8950	8950	0
450	20231206	123900	213624680	8950	8950	8950	8950	100
451	20231206	123800	212729680	8980	8980	8980	8980	0
452	20231206	123700	212729680	8980	8990	8990	8980	24
453	20231206	123600	212514120	8990	8980	8990	8980	62
454	20231206	123500	211956980	8950	8950	8950	8950	0
455	20231206	123400	211956980	8950	8980	8980	8950	6
456	20231206	123300	211903160	8980	8980	8980	8980	1
457	20231206	123200	211894180	8990	8990	8990	8990	10
458	20231206	123100	211804280	8990	8990	8990	8990	0
459	20231206	123000	211804280	8990	8960	8990	8950	776
460	20231206	122900	204853320	8970	8970	8970	8970	0
461	20231206	122800	204853320	8970	8970	8970	8970	67
462	20231206	122700	204252330	8970	8970	8970	8970	10
463	20231206	122600	204162630	8980	8980	8980	8980	0
464	20231206	122500	204162630	8980	8980	8980	8980	11
465	20231206	122400	204063850	8970	8970	8970	8970	280
466	20231206	122300	201552250	8970	8970	8970	8970	206
467	20231206	122200	199704430	8970	8970	8970	8970	3
468	20231206	122100	199677520	8970	8970	8970	8970	0
469	20231206	122000	199677520	8970	8970	8970	8970	0
470	20231206	121900	199677520	8970	8970	8970	8970	0
471	20231206	121800	199677520	8970	8970	8970	8970	1
472	20231206	121700	199668550	8940	8950	8950	8940	110
473	20231206	121600	198684060	8970	8970	8970	8970	0
474	20231206	121500	198684060	8970	8970	8970	8970	5
475	20231206	121400	198639210	8970	8970	8970	8970	20
476	20231206	121300	198459810	8970	8970	8970	8970	15
477	20231206	121200	198325260	8970	8970	8970	8970	5
478	20231206	121100	198280410	8970	8970	8970	8970	0
479	20231206	121000	198280410	8970	8970	8970	8970	5
480	20231206	120900	198235560	8950	8950	8950	8950	0
481	20231206	120800	198235560	8950	8960	8960	8950	6
482	20231206	120700	198181830	8960	8960	8960	8960	116
483	20231206	120600	197142470	8980	8980	8980	8980	150
484	20231206	120500	195795470	8980	8980	8980	8980	3
485	20231206	120400	195768530	8990	8990	8990	8990	0
486	20231206	120300	195768530	8990	8990	8990	8990	0
487	20231206	120200	195768530	8990	8990	8990	8990	0
488	20231206	120100	195768530	8990	8990	8990	8990	0
489	20231206	120000	195768530	8990	8990	8990	8990	0
490	20231206	115900	195768530	8990	8990	8990	8990	0
491	20231206	115800	195768530	8990	8990	8990	8990	10
492	20231206	115700	195678630	8990	8990	8990	8990	4
493	20231206	115600	195642670	8970	8970	8970	8970	390
494	20231206	115500	192144370	8970	8970	8970	8970	203
495	20231206	115400	190323460	8970	8970	8970	8970	1
496	20231206	115300	190314490	8970	8970	8970	8970	0
497	20231206	115200	190314490	8970	8960	8970	8960	10
498	20231206	115100	190224880	8920	8920	8920	8920	0
499	20231206	115000	190224880	8920	8920	8920	8920	0
500	20231206	114900	190224880	8920	8960	8960	8920	2
501	20231206	114800	190207000	8960	8990	8990	8960	1190
502	20231206	114700	179540070	8990	8930	8990	8930	946
503	20231206	114600	171049400	8940	8940	8940	8940	5
504	20231206	114500	171004700	8940	8920	8940	8920	5000
505	20231206	114400	126345940	8900	8900	8900	8900	0
506	20231206	114300	126345940	8900	8900	8900	8900	0
507	20231206	114200	126345940	8900	8900	8900	8900	0
508	20231206	114100	126345940	8900	8900	8900	8900	0
509	20231206	114000	126345940	8900	8900	8900	8900	0
510	20231206	113900	126345940	8900	8900	8900	8900	0
511	20231206	113800	126345940	8900	8900	8900	8900	0
512	20231206	113700	126345940	8900	8900	8900	8900	5
513	20231206	113600	126301440	8900	8900	8900	8900	0
514	20231206	113500	126301440	8900	8900	8900	8900	50
515	20231206	113400	125856440	8900	8900	8900	8900	0
516	20231206	113300	125856440	8900	8900	8900	8900	0
517	20231206	113200	125856440	8900	8900	8900	8900	5
518	20231206	113100	125811940	8900	8900	8900	8900	0
519	20231206	113000	125811940	8900	8900	8900	8900	43
520	20231206	112900	125429240	8900	8900	8900	8900	0
521	20231206	112800	125429240	8900	8900	8900	8900	1
522	20231206	112700	125420340	8890	8890	8890	8890	0
523	20231206	112600	125420340	8890	8890	8890	8890	0
524	20231206	112500	125420340	8890	8890	8890	8890	207
525	20231206	112400	123580110	8900	8900	8900	8900	6
526	20231206	112300	123526710	8900	8900	8900	8900	0
527	20231206	112200	123526710	8900	8900	8900	8900	0
528	20231206	112100	123526710	8900	8900	8900	8900	0
529	20231206	112000	123526710	8900	8900	8900	8900	1
530	20231206	111900	123517810	8920	8920	8920	8920	0
531	20231206	111800	123517810	8920	8920	8920	8920	0
532	20231206	111700	123517810	8920	8920	8920	8920	0
533	20231206	111600	123517810	8920	8920	8920	8920	5
534	20231206	111500	123473210	8930	8930	8930	8930	0
535	20231206	111400	123473210	8930	8930	8930	8930	0
536	20231206	111300	123473210	8930	8930	8930	8930	0
537	20231206	111200	123473210	8930	8930	8930	8930	0
538	20231206	111100	123473210	8930	8930	8930	8930	0
539	20231206	111000	123473210	8930	8930	8930	8930	100
540	20231206	110900	122580210	8930	8930	8930	8930	1
541	20231206	110800	122571280	8930	8920	8930	8920	100
542	20231206	110700	121678300	8920	8910	8920	8910	300
543	20231206	110600	119002310	8880	8880	8880	8880	1
544	20231206	110500	118993430	8870	8890	8890	8870	1200
545	20231206	110400	108340410	8910	8910	8910	8910	0
546	20231206	110300	108340410	8910	8910	8910	8910	100
547	20231206	110200	107449410	8910	8910	8910	8910	0
548	20231206	110100	107449410	8910	8910	8910	8910	0
549	20231206	110000	107449410	8910	8910	8910	8910	0
550	20231206	105900	107449410	8910	8910	8910	8910	0
551	20231206	105800	107449410	8910	8910	8910	8910	0
552	20231206	105700	107449410	8910	8910	8910	8910	0
553	20231206	105600	107449410	8910	8910	8910	8910	1
554	20231206	105500	107440500	8890	8890	8890	8890	300
555	20231206	105400	104773500	8890	8890	8890	8890	0
556	20231206	105300	104773500	8890	8890	8890	8890	0
557	20231206	105200	104773500	8890	8890	8890	8890	0
558	20231206	105100	104773500	8890	8890	8890	8890	8
559	20231206	105000	104702380	8920	8920	8920	8920	3
560	20231206	104900	104675620	8930	8930	8930	8930	0
561	20231206	104800	104675620	8930	8930	8930	8930	0
562	20231206	104700	104675620	8930	8930	8930	8930	0
563	20231206	104600	104675620	8930	8920	8930	8920	100
564	20231206	104500	103783130	8900	8900	8900	8900	1000
565	20231206	104400	94883130	8900	8900	8900	8900	0
566	20231206	104300	94883130	8900	8900	8900	8900	10
567	20231206	104200	94794130	8900	8900	8900	8900	10
568	20231206	104100	94705130	8870	8870	8870	8870	85
569	20231206	104000	93951180	8870	8880	8880	8870	100
570	20231206	103900	93063960	8870	8870	8870	8870	0
571	20231206	103800	93063960	8870	8870	8870	8870	0
572	20231206	103700	93063960	8870	8870	8870	8870	0
573	20231206	103600	93063960	8870	8870	8870	8870	0
574	20231206	103500	93063960	8870	8870	8870	8870	0
575	20231206	103400	93063960	8870	8870	8870	8870	0
576	20231206	103300	93063960	8870	8880	8880	8870	100
577	20231206	103200	92176890	8880	8900	8900	8880	47
578	20231206	103100	91759130	8900	8900	8900	8900	10
579	20231206	103000	91670130	8900	8900	8900	8900	0
580	20231206	102900	91670130	8900	8900	8900	8900	0
581	20231206	102800	91670130	8900	8900	8900	8900	5
582	20231206	102700	91625630	8920	8920	8920	8920	0
583	20231206	102600	91625630	8920	8920	8920	8920	0
584	20231206	102500	91625630	8920	8920	8920	8920	100
585	20231206	102400	90733630	8920	8880	8920	8880	176
586	20231206	102300	89166750	8880	8880	8880	8880	1
587	20231206	102200	89157870	8880	8880	8880	8880	7
588	20231206	102100	89095710	8880	8900	8900	8880	251
589	20231206	102000	86862260	8900	8900	8900	8900	1
590	20231206	101900	86853360	8900	8900	8900	8900	0
591	20231206	101800	86853360	8900	8900	8900	8900	0
592	20231206	101700	86853360	8900	8900	8900	8900	0
593	20231206	101600	86853360	8900	8900	8900	8900	0
594	20231206	101500	86853360	8900	8900	8900	8900	1
595	20231206	101400	86844460	8930	8930	8930	8930	90
596	20231206	101300	86040760	8930	8920	8930	8920	10
597	20231206	101200	85951530	8890	8890	8890	8890	0
598	20231206	101100	85951530	8890	8890	8890	8890	0
599	20231206	101000	85951530	8890	8890	8890	8890	0
600	20231206	100900	85951530	8890	8890	8890	8890	5
601	20231206	100800	85907080	8890	8890	8890	8890	1
602	20231206	100700	85898190	8890	8890	8890	8890	1
603	20231206	100600	85889300	8890	8890	8890	8890	0
604	20231206	100500	85889300	8890	8890	8890	8890	1
605	20231206	100400	85880410	8880	8880	8880	8880	0
606	20231206	100300	85880410	8880	8880	8880	8880	0
607	20231206	100200	85880410	8880	8880	8880	8880	0
608	20231206	100100	85880410	8880	8880	8880	8880	0
609	20231206	100000	85880410	8880	8880	8880	8880	0
610	20231206	095900	85880410	8880	8880	8880	8880	0
611	20231206	095800	85880410	8880	8890	8890	8880	81
612	20231206	095700	85160420	8890	8890	8890	8890	0
613	20231206	095600	85160420	8890	8890	8890	8890	1
614	20231206	095500	85151530	8870	8870	8870	8870	0
615	20231206	095400	85151530	8870	8870	8870	8870	590
616	20231206	095300	79918230	8870	8870	8870	8870	0
617	20231206	095200	79918230	8870	8870	8870	8870	0
618	20231206	095100	79918230	8870	8870	8870	8870	73
619	20231206	095000	79270720	8870	8870	8870	8870	121
620	20231206	094900	78197450	8870	8880	8880	8870	400
621	20231206	094800	74648560	8880	8880	8880	8880	0
622	20231206	094700	74648560	8880	8890	8890	8880	47
623	20231206	094600	74231180	8880	8880	8880	8880	0
624	20231206	094500	74231180	8880	8880	8880	8880	0
625	20231206	094400	74231180	8880	8880	8880	8880	345
626	20231206	094300	71167580	8890	8890	8890	8890	17
627	20231206	094200	71016450	8890	8890	8890	8890	0
628	20231206	094100	71016450	8890	8890	8890	8890	0
629	20231206	094000	71016450	8890	8890	8890	8890	104
630	20231206	093900	70091890	8890	8940	8940	8890	253
631	20231206	093800	67841970	8900	8900	8900	8900	0
632	20231206	093700	67841970	8900	8900	8900	8900	7
633	20231206	093600	67779670	8880	8880	8880	8880	0
634	20231206	093500	67779670	8880	8880	8880	8880	0
635	20231206	093400	67779670	8880	8890	8890	8880	835
636	20231206	093300	60363370	8900	8900	8900	8900	0
637	20231206	093200	60363370	8900	8900	8900	8900	2
638	20231206	093100	60345570	8880	8880	8880	8880	0
639	20231206	093000	60345570	8880	8900	8900	8880	123
640	20231206	092900	59250950	8940	8920	8940	8920	202
641	20231206	092800	57445110	8930	8930	8930	8930	0
642	20231206	092700	57445110	8930	8930	8930	8930	0
643	20231206	092600	57445110	8930	8930	8930	8930	1
644	20231206	092500	57436180	8940	8940	8940	8940	0
645	20231206	092400	57436180	8940	8930	8940	8930	105
646	20231206	092300	56497680	8930	8930	8930	8930	0
647	20231206	092200	56497680	8930	8910	8930	8880	82
648	20231206	092100	55768060	8920	8920	8920	8920	10
649	20231206	092000	55678860	8930	8930	8930	8930	0
650	20231206	091900	55678860	8930	8930	8930	8930	0
651	20231206	091800	55678860	8930	8870	8930	8870	180
652	20231206	091700	54081060	8860	8860	8860	8860	0
653	20231206	091600	54081060	8860	8910	8910	8860	2721
654	20231206	091500	29910860	8910	8910	8910	8910	90
655	20231206	091400	29108960	8910	8920	8930	8910	17
656	20231206	091300	28957450	8920	8930	8930	8920	148
657	20231206	091200	27637250	8930	8930	8930	8930	7
658	20231206	091100	27574740	8930	8930	8930	8930	0
659	20231206	091000	27574740	8930	8930	8930	8930	0
660	20231206	090900	27574740	8930	8930	8930	8930	0
661	20231206	090800	27574740	8930	8940	8940	8930	110
662	20231206	090700	26591440	8950	8950	8950	8950	0
663	20231206	090600	26591440	8950	8950	8950	8950	0
664	20231206	090500	26591440	8950	8950	8950	8950	130
665	20231206	090400	25427940	8950	8930	8950	8930	26
666	20231206	090300	25195740	8930	8930	8930	8890	1065
667	20231206	090200	15698840	8920	8920	8920	8920	400
668	20231206	090100	12130840	8920	8920	8920	8920	900
669	20231206	090000	4102840	8900	8860	8900	8860	462