KissMeData/241790/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204400	160016390	12020	12020	12020	12020	471
3	20231206	204300	160016390	12020	12020	12020	12020	0
4	20231206	204200	160016390	12020	12020	12020	12020	0
5	20231206	204100	160016390	12020	12020	12020	12020	0
6	20231206	204000	160016390	12020	12020	12020	12020	0
7	20231206	203900	160016390	12020	12020	12020	12020	0
8	20231206	203800	160016390	12020	12020	12020	12020	0
9	20231206	203700	160016390	12020	12020	12020	12020	0
10	20231206	203600	160016390	12020	12020	12020	12020	0
11	20231206	203500	160016390	12020	12020	12020	12020	0
12	20231206	203400	160016390	12020	12020	12020	12020	0
13	20231206	203300	160016390	12020	12020	12020	12020	0
14	20231206	203200	160016390	12020	12020	12020	12020	0
15	20231206	203100	160016390	12020	12020	12020	12020	0
16	20231206	203000	160016390	12020	12020	12020	12020	0
17	20231206	202900	160016390	12020	12020	12020	12020	0
18	20231206	202800	160016390	12020	12020	12020	12020	0
19	20231206	202700	160016390	12020	12020	12020	12020	0
20	20231206	202600	160016390	12020	12020	12020	12020	0
21	20231206	202500	160016390	12020	12020	12020	12020	0
22	20231206	202400	160016390	12020	12020	12020	12020	0
23	20231206	202300	160016390	12020	12020	12020	12020	0
24	20231206	202200	160016390	12020	12020	12020	12020	0
25	20231206	202100	160016390	12020	12020	12020	12020	0
26	20231206	202000	160016390	12020	12020	12020	12020	0
27	20231206	201900	160016390	12020	12020	12020	12020	0
28	20231206	201800	160016390	12020	12020	12020	12020	0
29	20231206	201700	160016390	12020	12020	12020	12020	0
30	20231206	201600	160016390	12020	12020	12020	12020	0
31	20231206	201500	160016390	12020	12020	12020	12020	0
32	20231206	201400	160016390	12020	12020	12020	12020	471
33	20231206	201300	160016390	12020	12020	12020	12020	0
34	20231206	201200	160016390	12020	12020	12020	12020	0
35	20231206	201100	160016390	12020	12020	12020	12020	0
36	20231206	201000	160016390	12020	12020	12020	12020	0
37	20231206	200900	160016390	12020	12020	12020	12020	0
38	20231206	200800	160016390	12020	12020	12020	12020	0
39	20231206	200700	160016390	12020	12020	12020	12020	0
40	20231206	200600	160016390	12020	12020	12020	12020	0
41	20231206	200500	160016390	12020	12020	12020	12020	0
42	20231206	200400	160016390	12020	12020	12020	12020	0
43	20231206	200300	160016390	12020	12020	12020	12020	0
44	20231206	200200	160016390	12020	12020	12020	12020	0
45	20231206	200100	160016390	12020	12020	12020	12020	0
46	20231206	200000	160016390	12020	12020	12020	12020	0
47	20231206	195900	160016390	12020	12020	12020	12020	0
48	20231206	195800	160016390	12020	12020	12020	12020	0
49	20231206	195700	160016390	12020	12020	12020	12020	0
50	20231206	195600	160016390	12020	12020	12020	12020	0
51	20231206	195500	160016390	12020	12020	12020	12020	0
52	20231206	195400	160016390	12020	12020	12020	12020	0
53	20231206	195300	160016390	12020	12020	12020	12020	0
54	20231206	195200	160016390	12020	12020	12020	12020	0
55	20231206	195100	160016390	12020	12020	12020	12020	0
56	20231206	195000	160016390	12020	12020	12020	12020	0
57	20231206	194900	160016390	12020	12020	12020	12020	0
58	20231206	194800	160016390	12020	12020	12020	12020	0
59	20231206	194700	160016390	12020	12020	12020	12020	0
60	20231206	194600	160016390	12020	12020	12020	12020	0
61	20231206	194500	160016390	12020	12020	12020	12020	0
62	20231206	194400	160016390	12020	12020	12020	12020	471
63	20231206	194300	160016390	12020	12020	12020	12020	0
64	20231206	194200	160016390	12020	12020	12020	12020	0
65	20231206	194100	160016390	12020	12020	12020	12020	0
66	20231206	194000	160016390	12020	12020	12020	12020	0
67	20231206	193900	160016390	12020	12020	12020	12020	0
68	20231206	193800	160016390	12020	12020	12020	12020	0
69	20231206	193700	160016390	12020	12020	12020	12020	0
70	20231206	193600	160016390	12020	12020	12020	12020	0
71	20231206	193500	160016390	12020	12020	12020	12020	0
72	20231206	193400	160016390	12020	12020	12020	12020	0
73	20231206	193300	160016390	12020	12020	12020	12020	0
74	20231206	193200	160016390	12020	12020	12020	12020	0
75	20231206	193100	160016390	12020	12020	12020	12020	0
76	20231206	193000	160016390	12020	12020	12020	12020	0
77	20231206	192900	160016390	12020	12020	12020	12020	0
78	20231206	192800	160016390	12020	12020	12020	12020	0
79	20231206	192700	160016390	12020	12020	12020	12020	0
80	20231206	192600	160016390	12020	12020	12020	12020	0
81	20231206	192500	160016390	12020	12020	12020	12020	0
82	20231206	192400	160016390	12020	12020	12020	12020	0
83	20231206	192300	160016390	12020	12020	12020	12020	0
84	20231206	192200	160016390	12020	12020	12020	12020	0
85	20231206	192100	160016390	12020	12020	12020	12020	0
86	20231206	192000	160016390	12020	12020	12020	12020	0
87	20231206	191900	160016390	12020	12020	12020	12020	0
88	20231206	191800	160016390	12020	12020	12020	12020	0
89	20231206	191700	160016390	12020	12020	12020	12020	0
90	20231206	191600	160016390	12020	12020	12020	12020	0
91	20231206	191500	160016390	12020	12020	12020	12020	0
92	20231206	191400	160016390	12020	12020	12020	12020	471
93	20231206	191300	160016390	12020	12020	12020	12020	0
94	20231206	191200	160016390	12020	12020	12020	12020	0
95	20231206	191100	160016390	12020	12020	12020	12020	0
96	20231206	191000	160016390	12020	12020	12020	12020	0
97	20231206	190900	160016390	12020	12020	12020	12020	0
98	20231206	190800	160016390	12020	12020	12020	12020	0
99	20231206	190700	160016390	12020	12020	12020	12020	0
100	20231206	190600	160016390	12020	12020	12020	12020	0
101	20231206	190500	160016390	12020	12020	12020	12020	0
102	20231206	190400	160016390	12020	12020	12020	12020	0
103	20231206	190300	160016390	12020	12020	12020	12020	0
104	20231206	190200	160016390	12020	12020	12020	12020	0
105	20231206	190100	160016390	12020	12020	12020	12020	0
106	20231206	190000	160016390	12020	12020	12020	12020	0
107	20231206	185900	160016390	12020	12020	12020	12020	0
108	20231206	185800	160016390	12020	12020	12020	12020	0
109	20231206	185700	160016390	12020	12020	12020	12020	0
110	20231206	185600	160016390	12020	12020	12020	12020	0
111	20231206	185500	160016390	12020	12020	12020	12020	0
112	20231206	185400	160016390	12020	12020	12020	12020	0
113	20231206	185300	160016390	12020	12020	12020	12020	0
114	20231206	185200	160016390	12020	12020	12020	12020	0
115	20231206	185100	160016390	12020	12020	12020	12020	0
116	20231206	185000	160016390	12020	12020	12020	12020	0
117	20231206	184900	160016390	12020	12020	12020	12020	0
118	20231206	184800	160016390	12020	12020	12020	12020	0
119	20231206	184700	160016390	12020	12020	12020	12020	0
120	20231206	184600	160016390	12020	12020	12020	12020	0
121	20231206	184500	160016390	12020	12020	12020	12020	0
122	20231206	184400	160016390	12020	12020	12020	12020	471
123	20231206	184300	160016390	12020	12020	12020	12020	0
124	20231206	184200	160016390	12020	12020	12020	12020	0
125	20231206	184100	160016390	12020	12020	12020	12020	0
126	20231206	184000	160016390	12020	12020	12020	12020	0
127	20231206	183900	160016390	12020	12020	12020	12020	0
128	20231206	183800	160016390	12020	12020	12020	12020	0
129	20231206	183700	160016390	12020	12020	12020	12020	0
130	20231206	183600	160016390	12020	12020	12020	12020	0
131	20231206	183500	160016390	12020	12020	12020	12020	0
132	20231206	183400	160016390	12020	12020	12020	12020	0
133	20231206	183300	160016390	12020	12020	12020	12020	0
134	20231206	183200	160016390	12020	12020	12020	12020	0
135	20231206	183100	160016390	12020	12020	12020	12020	0
136	20231206	183000	160016390	12020	12020	12020	12020	0
137	20231206	182900	160016390	12020	12020	12020	12020	0
138	20231206	182800	160016390	12020	12020	12020	12020	0
139	20231206	182700	160016390	12020	12020	12020	12020	0
140	20231206	182600	160016390	12020	12020	12020	12020	0
141	20231206	182500	160016390	12020	12020	12020	12020	0
142	20231206	182400	160016390	12020	12020	12020	12020	0
143	20231206	182300	160016390	12020	12020	12020	12020	0
144	20231206	182200	160016390	12020	12020	12020	12020	0
145	20231206	182100	160016390	12020	12020	12020	12020	0
146	20231206	182000	160016390	12020	12020	12020	12020	0
147	20231206	181900	160016390	12020	12020	12020	12020	0
148	20231206	181800	160016390	12020	12020	12020	12020	0
149	20231206	181700	160016390	12020	12020	12020	12020	0
150	20231206	181600	160016390	12020	12020	12020	12020	0
151	20231206	181500	160016390	12020	12020	12020	12020	0
152	20231206	181400	160016390	12020	12020	12020	12020	471
153	20231206	181300	160016390	12020	12020	12020	12020	0
154	20231206	181200	160016390	12020	12020	12020	12020	0
155	20231206	181100	160016390	12020	12020	12020	12020	0
156	20231206	181000	160016390	12020	12020	12020	12020	0
157	20231206	180900	160016390	12020	12020	12020	12020	0
158	20231206	180800	160016390	12020	12020	12020	12020	0
159	20231206	180700	160016390	12020	12020	12020	12020	0
160	20231206	180600	160016390	12020	12020	12020	12020	0
161	20231206	180500	160016390	12020	12020	12020	12020	0
162	20231206	180400	160016390	12020	12020	12020	12020	0
163	20231206	180300	160016390	12020	12020	12020	12020	0
164	20231206	180200	160016390	12020	12020	12020	12020	0
165	20231206	180100	160016390	12020	12020	12020	12020	0
166	20231206	180000	160016390	12020	12020	12020	12020	0
167	20231206	175900	160016390	12020	12020	12020	12020	0
168	20231206	175800	160016390	12020	12020	12020	12020	0
169	20231206	175700	160016390	12020	12020	12020	12020	0
170	20231206	175600	160016390	12020	12020	12020	12020	0
171	20231206	175500	160016390	12020	12020	12020	12020	0
172	20231206	175400	160016390	12020	12020	12020	12020	0
173	20231206	175300	160016390	12020	12020	12020	12020	0
174	20231206	175200	160016390	12020	12020	12020	12020	0
175	20231206	175100	160016390	12020	12020	12020	12020	0
176	20231206	175000	160016390	12020	12020	12020	12020	0
177	20231206	174900	160016390	12020	12020	12020	12020	0
178	20231206	174800	160016390	12020	12020	12020	12020	0
179	20231206	174700	160016390	12020	12020	12020	12020	0
180	20231206	174600	160016390	12020	12020	12020	12020	0
181	20231206	174500	160016390	12020	12020	12020	12020	0
182	20231206	174400	160016390	12020	12020	12020	12020	471
183	20231206	174300	160016390	12020	12020	12020	12020	0
184	20231206	174200	160016390	12020	12020	12020	12020	0
185	20231206	174100	160016390	12020	12020	12020	12020	0
186	20231206	174000	160016390	12020	12020	12020	12020	0
187	20231206	173900	160016390	12020	12020	12020	12020	0
188	20231206	173800	160016390	12020	12020	12020	12020	0
189	20231206	173700	160016390	12020	12020	12020	12020	0
190	20231206	173600	160016390	12020	12020	12020	12020	0
191	20231206	173500	160016390	12020	12020	12020	12020	0
192	20231206	173400	160016390	12020	12020	12020	12020	0
193	20231206	173300	160016390	12020	12020	12020	12020	0
194	20231206	173200	160016390	12020	12020	12020	12020	0
195	20231206	173100	160016390	12020	12020	12020	12020	0
196	20231206	173000	160016390	12020	12020	12020	12020	0
197	20231206	172900	160016390	12020	12020	12020	12020	0
198	20231206	172800	160016390	12020	12020	12020	12020	0
199	20231206	172700	160016390	12020	12020	12020	12020	0
200	20231206	172600	160016390	12020	12020	12020	12020	0
201	20231206	172500	160016390	12020	12020	12020	12020	0
202	20231206	172400	160016390	12020	12020	12020	12020	0
203	20231206	172300	160016390	12020	12020	12020	12020	0
204	20231206	172200	160016390	12020	12020	12020	12020	0
205	20231206	172100	160016390	12020	12020	12020	12020	0
206	20231206	172000	160016390	12020	12020	12020	12020	0
207	20231206	171900	160016390	12020	12020	12020	12020	0
208	20231206	171800	160016390	12020	12020	12020	12020	0
209	20231206	171700	160016390	12020	12020	12020	12020	0
210	20231206	171600	160016390	12020	12020	12020	12020	0
211	20231206	171500	160016390	12020	12020	12020	12020	0
212	20231206	171400	160016390	12020	12020	12020	12020	471
213	20231206	171300	160016390	12020	12020	12020	12020	0
214	20231206	171200	160016390	12020	12020	12020	12020	0
215	20231206	171100	160016390	12020	12020	12020	12020	0
216	20231206	171000	160016390	12020	12020	12020	12020	0
217	20231206	170900	160016390	12020	12020	12020	12020	0
218	20231206	170800	160016390	12020	12020	12020	12020	0
219	20231206	170700	160016390	12020	12020	12020	12020	0
220	20231206	170600	160016390	12020	12020	12020	12020	0
221	20231206	170500	160016390	12020	12020	12020	12020	0
222	20231206	170400	160016390	12020	12020	12020	12020	0
223	20231206	170300	160016390	12020	12020	12020	12020	0
224	20231206	170200	160016390	12020	12020	12020	12020	0
225	20231206	170100	160016390	12020	12020	12020	12020	0
226	20231206	170000	160016390	12020	12020	12020	12020	0
227	20231206	165900	160016390	12020	12020	12020	12020	0
228	20231206	165800	160016390	12020	12020	12020	12020	0
229	20231206	165700	160016390	12020	12020	12020	12020	0
230	20231206	165600	160016390	12020	12020	12020	12020	0
231	20231206	165500	160016390	12020	12020	12020	12020	0
232	20231206	165400	160016390	12020	12020	12020	12020	0
233	20231206	165300	160016390	12020	12020	12020	12020	0
234	20231206	165200	160016390	12020	12020	12020	12020	0
235	20231206	165100	160016390	12020	12020	12020	12020	0
236	20231206	165000	160016390	12020	12020	12020	12020	0
237	20231206	164900	160016390	12020	12020	12020	12020	0
238	20231206	164800	160016390	12020	12020	12020	12020	0
239	20231206	164700	160016390	12020	12020	12020	12020	0
240	20231206	164600	160016390	12020	12020	12020	12020	0
241	20231206	164500	160016390	12020	12020	12020	12020	0
242	20231206	164400	160016390	12020	12020	12020	12020	471
243	20231206	164300	160016390	12020	12020	12020	12020	0
244	20231206	164200	160016390	12020	12020	12020	12020	0
245	20231206	164100	160016390	12020	12020	12020	12020	0
246	20231206	164000	160016390	12020	12020	12020	12020	0
247	20231206	163900	160016390	12020	12020	12020	12020	0
248	20231206	163800	160016390	12020	12020	12020	12020	0
249	20231206	163700	160016390	12020	12020	12020	12020	0
250	20231206	163600	160016390	12020	12020	12020	12020	0
251	20231206	163500	160016390	12020	12020	12020	12020	0
252	20231206	163400	160016390	12020	12020	12020	12020	0
253	20231206	163300	160016390	12020	12020	12020	12020	0
254	20231206	163200	160016390	12020	12020	12020	12020	0
255	20231206	163100	160016390	12020	12020	12020	12020	0
256	20231206	163000	160016390	12020	12020	12020	12020	0
257	20231206	162900	160016390	12020	12020	12020	12020	0
258	20231206	162800	160016390	12020	12020	12020	12020	0
259	20231206	162700	160016390	12020	12020	12020	12020	0
260	20231206	162600	160016390	12020	12020	12020	12020	0
261	20231206	162500	160016390	12020	12020	12020	12020	0
262	20231206	162400	160016390	12020	12020	12020	12020	0
263	20231206	162300	160016390	12020	12020	12020	12020	0
264	20231206	162200	160016390	12020	12020	12020	12020	0
265	20231206	162100	160016390	12020	12020	12020	12020	0
266	20231206	162000	160016390	12020	12020	12020	12020	0
267	20231206	161900	160016390	12020	12020	12020	12020	0
268	20231206	161800	160016390	12020	12020	12020	12020	0
269	20231206	161700	160016390	12020	12020	12020	12020	0
270	20231206	161600	160016390	12020	12020	12020	12020	0
271	20231206	161500	160016390	12020	12020	12020	12020	0
272	20231206	161400	160016390	12020	12020	12020	12020	471
273	20231206	161300	160016390	12020	12020	12020	12020	0
274	20231206	161200	160016390	12020	12020	12020	12020	0
275	20231206	161100	160016390	12020	12020	12020	12020	0
276	20231206	161000	160016390	12020	12020	12020	12020	0
277	20231206	160900	160016390	12020	12020	12020	12020	0
278	20231206	160800	160016390	12020	12020	12020	12020	0
279	20231206	160700	160016390	12020	12020	12020	12020	0
280	20231206	160600	160016390	12020	12020	12020	12020	0
281	20231206	160500	160016390	12020	12020	12020	12020	0
282	20231206	160400	160016390	12020	12020	12020	12020	0
283	20231206	160300	160016390	12020	12020	12020	12020	0
284	20231206	160200	160016390	12020	12020	12020	12020	0
285	20231206	160100	160016390	12020	12020	12020	12020	0
286	20231206	160000	160016390	12020	12020	12020	12020	0
287	20231206	155900	160016390	12020	12020	12020	12020	0
288	20231206	155800	160016390	12020	12020	12020	12020	0
289	20231206	155700	160016390	12020	12020	12020	12020	0
290	20231206	155600	160016390	12020	12020	12020	12020	0
291	20231206	155500	160016390	12020	12020	12020	12020	0
292	20231206	155400	160016390	12020	12020	12020	12020	0
293	20231206	155300	160016390	12020	12020	12020	12020	0
294	20231206	155200	160016390	12020	12020	12020	12020	0
295	20231206	155100	160016390	12020	12020	12020	12020	0
296	20231206	155000	160016390	12020	12020	12020	12020	0
297	20231206	154900	160016390	12020	12020	12020	12020	0
298	20231206	154800	160016390	12020	12020	12020	12020	0
299	20231206	154700	160016390	12020	12020	12020	12020	0
300	20231206	154600	160016390	12020	12020	12020	12020	0
301	20231206	154500	160016390	12020	12020	12020	12020	0
302	20231206	154400	160016390	12020	12020	12020	12020	471
303	20231206	154300	160016390	12020	12020	12020	12020	0
304	20231206	154200	160016390	12020	12020	12020	12020	0
305	20231206	154100	160016390	12020	12020	12020	12020	0
306	20231206	154000	160016390	12020	12020	12020	12020	0
307	20231206	153900	160016390	12020	12020	12020	12020	0
308	20231206	153800	160016390	12020	12020	12020	12020	0
309	20231206	153700	160016390	12020	12020	12020	12020	0
310	20231206	153600	160016390	12020	12020	12020	12020	0
311	20231206	153500	160016390	12020	12020	12020	12020	0
312	20231206	153400	160016390	12020	12020	12020	12020	0
313	20231206	153300	160016390	12020	12020	12020	12020	0
314	20231206	153200	160016390	12020	12020	12020	12020	0
315	20231206	153100	160016390	12020	12020	12020	12020	0
316	20231206	153000	160016390	12020	12020	12020	12020	471
317	20231206	152900	154354970	12020	12020	12020	12020	0
318	20231206	152800	154354970	12020	12020	12020	12020	0
319	20231206	152700	154354970	12020	12020	12020	12020	0
320	20231206	152600	154354970	12020	12020	12020	12020	0
321	20231206	152500	154354970	12020	12020	12020	12020	0
322	20231206	152400	154354970	12020	12020	12020	12020	0
323	20231206	152300	154354970	12020	12020	12020	12020	0
324	20231206	152200	154354970	12020	12020	12020	12020	0
325	20231206	152100	154354970	12020	12020	12020	12020	0
326	20231206	152000	154354970	12020	12020	12020	12020	0
327	20231206	151900	154354970	12020	12020	12020	12000	236
328	20231206	151800	151522170	12020	12020	12020	12020	3
329	20231206	151700	151486110	12020	12020	12020	12020	1
330	20231206	151600	151474090	12020	12020	12020	12020	5
331	20231206	151500	151413990	12020	12020	12020	12020	0
332	20231206	151400	151413990	12020	12020	12020	12020	0
333	20231206	151300	151413990	12020	12020	12020	12020	0
334	20231206	151200	151413990	12020	12020	12020	12020	19
335	20231206	151100	151185610	12000	12000	12000	12000	42
336	20231206	151000	150681610	12020	12000	12020	12000	199
337	20231206	150900	148293410	12020	12020	12020	12020	10
338	20231206	150800	148173210	12020	12020	12020	12020	1
339	20231206	150700	148161190	12020	12020	12020	12020	0
340	20231206	150600	148161190	12020	12020	12020	12020	0
341	20231206	150500	148161190	12020	12020	12020	12020	10
342	20231206	150400	148040990	11970	11970	11970	11970	0
343	20231206	150300	148040990	11970	12010	12010	11970	247
344	20231206	150200	145082410	12010	12010	12010	12010	0
345	20231206	150100	145082410	12010	12010	12010	12010	0
346	20231206	150000	145082410	12010	12010	12010	12010	11
347	20231206	145900	144950300	12010	12010	12010	12010	0
348	20231206	145800	144950300	12010	12010	12010	12010	27
349	20231206	145700	144626030	12020	12020	12020	12020	0
350	20231206	145600	144626030	12020	12020	12020	12020	0
351	20231206	145500	144626030	12020	12020	12020	12020	0
352	20231206	145400	144626030	12020	12020	12020	12020	0
353	20231206	145300	144626030	12020	12020	12020	12020	0
354	20231206	145200	144626030	12020	12020	12020	12020	0
355	20231206	145100	144626030	12020	12020	12020	12020	0
356	20231206	145000	144626030	12020	12020	12020	12020	2
357	20231206	144900	144601990	12020	12020	12020	12020	166
358	20231206	144800	142606670	12010	12010	12010	12010	0
359	20231206	144700	142606670	12010	12010	12010	12010	0
360	20231206	144600	142606670	12010	12010	12010	12010	2
361	20231206	144500	142582650	12010	12010	12010	12010	0
362	20231206	144400	142582650	12010	12010	12010	12010	0
363	20231206	144300	142582650	12010	12010	12010	12010	15
364	20231206	144200	142402500	12020	12020	12020	12020	4
365	20231206	144100	142354420	12030	12030	12030	12030	0
366	20231206	144000	142354420	12030	12020	12030	12020	20
367	20231206	143900	142113920	12010	12010	12010	12010	103
368	20231206	143800	140876890	12010	12010	12010	12010	1500
369	20231206	143700	122861890	12020	12020	12020	12020	0
370	20231206	143600	122861890	12020	12020	12020	12020	166
371	20231206	143500	120866570	12020	12020	12020	12020	0
372	20231206	143400	120866570	12020	12020	12020	12020	0
373	20231206	143300	120866570	12020	12020	12020	12020	281
374	20231206	143200	117488950	12010	12010	12010	12010	53
375	20231206	143100	116852420	12010	12010	12010	12010	0
376	20231206	143000	116852420	12010	12020	12020	12010	48
377	20231206	142900	116275930	12010	12010	12010	12010	0
378	20231206	142800	116275930	12010	12010	12010	12010	148
379	20231206	142700	114498450	12010	12010	12010	12010	1
380	20231206	142600	114486440	12010	12010	12010	12010	0
381	20231206	142500	114486440	12010	12010	12010	12010	0
382	20231206	142400	114486440	12010	12010	12010	12010	1
383	20231206	142300	114474430	12010	12010	12010	12010	0
384	20231206	142200	114474430	12010	12010	12010	12010	1
385	20231206	142100	114462420	12000	12000	12000	12000	0
386	20231206	142000	114462420	12000	12000	12000	12000	19
387	20231206	141900	114234420	12000	12000	12000	12000	0
388	20231206	141800	114234420	12000	12000	12000	12000	0
389	20231206	141700	114234420	12000	12000	12000	12000	0
390	20231206	141600	114234420	12000	12000	12000	12000	0
391	20231206	141500	114234420	12000	12000	12000	12000	0
392	20231206	141400	114234420	12000	12000	12000	12000	0
393	20231206	141300	114234420	12000	12000	12000	12000	0
394	20231206	141200	114234420	12000	12000	12000	12000	0
395	20231206	141100	114234420	12000	12000	12000	12000	0
396	20231206	141000	114234420	12000	12000	12000	12000	100
397	20231206	140900	113034420	12010	12010	12010	12010	0
398	20231206	140800	113034420	12010	12010	12010	12010	0
399	20231206	140700	113034420	12010	12010	12010	12010	0
400	20231206	140600	113034420	12010	12010	12010	12010	0
401	20231206	140500	113034420	12010	12010	12010	12010	0
402	20231206	140400	113034420	12010	12010	12010	12010	1
403	20231206	140300	113022410	11950	11950	11950	11950	0
404	20231206	140200	113022410	11950	11950	11950	11950	0
405	20231206	140100	113022410	11950	11970	11970	11950	82
406	20231206	140000	112042320	12010	12010	12010	12010	0
407	20231206	135900	112042320	12010	12010	12010	12010	0
408	20231206	135800	112042320	12010	12010	12010	12010	20
409	20231206	135700	111802120	12010	12010	12010	12010	0
410	20231206	135600	111802120	12010	12010	12010	12010	0
411	20231206	135500	111802120	12010	12010	12010	12010	15
412	20231206	135400	111621970	12010	12010	12010	12010	0
413	20231206	135300	111621970	12010	12010	12010	12010	0
414	20231206	135200	111621970	12010	12010	12010	12010	0
415	20231206	135100	111621970	12010	12010	12010	12010	0
416	20231206	135000	111621970	12010	12010	12010	12010	0
417	20231206	134900	111621970	12010	12010	12010	12010	1
418	20231206	134800	111609960	11950	11950	11950	11950	33
419	20231206	134700	111215610	11930	11930	11930	11930	0
420	20231206	134600	111215610	11930	12000	12000	11930	1876
421	20231206	134500	88736400	12010	12010	12010	12010	1
422	20231206	134400	88724390	12010	12010	12010	12010	0
423	20231206	134300	88724390	12010	12010	12010	12010	1
424	20231206	134200	88712380	12010	12010	12010	12010	20
425	20231206	134100	88472180	12010	12010	12010	12010	2
426	20231206	134000	88448160	12010	12010	12010	12010	0
427	20231206	133900	88448160	12010	12010	12010	12010	0
428	20231206	133800	88448160	12010	12010	12010	12010	1
429	20231206	133700	88436150	12010	12010	12010	12010	0
430	20231206	133600	88436150	12010	12010	12010	12010	1
431	20231206	133500	88424140	12000	12000	12000	12000	0
432	20231206	133400	88424140	12000	12000	12000	12000	0
433	20231206	133300	88424140	12000	12000	12000	12000	0
434	20231206	133200	88424140	12000	12000	12000	12000	100
435	20231206	133100	87224140	12000	12000	12000	12000	0
436	20231206	133000	87224140	12000	12000	12000	12000	40
437	20231206	132900	86744140	12000	12000	12000	12000	0
438	20231206	132800	86744140	12000	12000	12000	12000	0
439	20231206	132700	86744140	12000	12000	12000	12000	0
440	20231206	132600	86744140	12000	12000	12000	12000	0
441	20231206	132500	86744140	12000	12000	12000	12000	0
442	20231206	132400	86744140	12000	12000	12000	12000	28
443	20231206	132300	86408140	11980	11980	11980	11980	0
444	20231206	132200	86408140	11980	11980	11980	11980	0
445	20231206	132100	86408140	11980	11980	11980	11980	0
446	20231206	132000	86408140	11980	11980	11980	11980	0
447	20231206	131900	86408140	11980	11980	11980	11980	0
448	20231206	131800	86408140	11980	11980	11980	11980	268
449	20231206	131700	83197500	11990	11990	11990	11990	13
450	20231206	131600	83041630	12010	12010	12010	12010	0
451	20231206	131500	83041630	12010	12010	12010	12010	0
452	20231206	131400	83041630	12010	12010	12010	12010	1
453	20231206	131300	83029620	11990	11990	11990	11990	52
454	20231206	131200	82406140	12000	12000	12000	12000	0
455	20231206	131100	82406140	12000	12000	12000	12000	2
456	20231206	131000	82382140	12000	12000	12000	12000	0
457	20231206	130900	82382140	12000	12000	12000	12000	0
458	20231206	130800	82382140	12000	12000	12000	12000	0
459	20231206	130700	82382140	12000	12000	12000	12000	2
460	20231206	130600	82358140	12010	12010	12010	12010	0
461	20231206	130500	82358140	12010	12010	12010	12010	0
462	20231206	130400	82358140	12010	12010	12010	12010	0
463	20231206	130300	82358140	12010	12010	12010	12010	0
464	20231206	130200	82358140	12010	12010	12010	12010	0
465	20231206	130100	82358140	12010	12010	12010	12010	100
466	20231206	130000	81157140	12010	12010	12010	12010	0
467	20231206	125900	81157140	12010	12010	12010	12010	0
468	20231206	125800	81157140	12010	12010	12010	12010	1
469	20231206	125700	81145130	11980	12000	12000	11980	157
470	20231206	125600	79263240	12010	12010	12010	12010	0
471	20231206	125500	79263240	12010	12010	12010	12010	2
472	20231206	125400	79239220	12000	12000	12000	12000	0
473	20231206	125300	79239220	12000	12000	12000	12000	0
474	20231206	125200	79239220	12000	12000	12000	12000	0
475	20231206	125100	79239220	12000	12000	12000	12000	3
476	20231206	125000	79203220	12000	12000	12000	12000	0
477	20231206	124900	79203220	12000	12000	12000	12000	0
478	20231206	124800	79203220	12000	12010	12010	12000	148
479	20231206	124700	77426740	12010	12010	12010	12010	0
480	20231206	124600	77426740	12010	12010	12010	12010	0
481	20231206	124500	77426740	12010	12010	12010	12010	0
482	20231206	124400	77426740	12010	12010	12010	12010	0
483	20231206	124300	77426740	12010	12010	12010	12010	26
484	20231206	124200	77114480	12010	12010	12010	12010	0
485	20231206	124100	77114480	12010	12010	12010	12010	0
486	20231206	124000	77114480	12010	12010	12010	12010	10
487	20231206	123900	76994380	12020	12020	12020	12020	0
488	20231206	123800	76994380	12020	12020	12020	12020	0
489	20231206	123700	76994380	12020	12020	12020	12020	0
490	20231206	123600	76994380	12020	12020	12020	12020	1
491	20231206	123500	76982360	11990	11990	11990	11990	0
492	20231206	123400	76982360	11990	11990	11990	11990	57
493	20231206	123300	76298930	11990	11990	11990	11990	0
494	20231206	123200	76298930	11990	12010	12010	11990	40
495	20231206	123100	75819030	12020	12020	12020	12020	0
496	20231206	123000	75819030	12020	12020	12020	12020	1
497	20231206	122900	75807010	12020	12020	12020	12020	0
498	20231206	122800	75807010	12020	12020	12020	12020	0
499	20231206	122700	75807010	12020	12020	12020	12020	1
500	20231206	122600	75794990	12020	12020	12020	12020	0
501	20231206	122500	75794990	12020	12020	12020	12020	1
502	20231206	122400	75782970	12020	12020	12020	12020	0
503	20231206	122300	75782970	12020	12020	12020	12020	20
504	20231206	122200	75542570	12020	12020	12020	12020	31
505	20231206	122100	75169950	12020	12020	12020	12020	0
506	20231206	122000	75169950	12020	12020	12020	12020	1
507	20231206	121900	75157930	12020	12020	12020	12020	0
508	20231206	121800	75157930	12020	12020	12020	12020	0
509	20231206	121700	75157930	12020	12020	12020	12020	1
510	20231206	121600	75145910	12020	12020	12020	12020	0
511	20231206	121500	75145910	12020	12020	12020	12020	97
512	20231206	121400	73979970	12030	12030	12030	12030	0
513	20231206	121300	73979970	12030	12030	12030	12030	1
514	20231206	121200	73967940	12020	12020	12020	12020	0
515	20231206	121100	73967940	12020	12010	12020	12010	621
516	20231206	121000	66503700	12020	12020	12020	12020	1
517	20231206	120900	66491680	12020	12020	12020	12020	0
518	20231206	120800	66491680	12020	12020	12020	12020	31
519	20231206	120700	66119060	12020	12020	12020	12020	0
520	20231206	120600	66119060	12020	12020	12020	12020	1
521	20231206	120500	66107040	11990	11990	11990	11990	0
522	20231206	120400	66107040	11990	11990	11990	11990	0
523	20231206	120300	66107040	11990	11990	11990	11990	0
524	20231206	120200	66107040	11990	11990	11990	11990	7
525	20231206	120100	66023110	11990	11990	11990	11990	0
526	20231206	120000	66023110	11990	11990	11990	11990	0
527	20231206	115900	66023110	11990	12000	12000	11990	192
528	20231206	115800	63720850	12000	12010	12010	12000	30
529	20231206	115700	63360840	12000	12000	12000	12000	0
530	20231206	115600	63360840	12000	12000	12000	12000	0
531	20231206	115500	63360840	12000	12000	12000	12000	4
532	20231206	115400	63312840	12010	12010	12010	12010	0
533	20231206	115300	63312840	12010	12010	12010	12010	0
534	20231206	115200	63312840	12010	12010	12010	12010	3
535	20231206	115100	63276810	12020	12020	12020	12020	1
536	20231206	115000	63264790	12020	12020	12020	12020	10
537	20231206	114900	63144590	12020	12020	12020	12020	1
538	20231206	114800	63132570	11990	11990	11990	11990	0
539	20231206	114700	63132570	11990	11990	11990	11990	0
540	20231206	114600	63132570	11990	11990	11990	11990	0
541	20231206	114500	63132570	11990	11990	11990	11990	8
542	20231206	114400	63036650	12020	12020	12020	12020	8
543	20231206	114300	62940490	11990	11990	11990	11990	0
544	20231206	114200	62940490	11990	11990	11990	11990	0
545	20231206	114100	62940490	11990	11990	11990	11990	11
546	20231206	114000	62808600	12000	12000	12000	12000	0
547	20231206	113900	62808600	12000	12010	12010	12000	243
548	20231206	113800	59892590	12020	12030	12030	12020	113
549	20231206	113700	58533210	12030	12030	12030	12030	0
550	20231206	113600	58533210	12030	12030	12030	12030	1
551	20231206	113500	58521180	12030	12030	12030	12030	51
552	20231206	113400	57907650	12030	12010	12030	12010	46
553	20231206	113300	57354870	12010	12010	12010	12010	102
554	20231206	113200	56129850	12000	12000	12000	12000	0
555	20231206	113100	56129850	12000	12000	12000	12000	16
556	20231206	113000	55937850	12010	12010	12010	12010	0
557	20231206	112900	55937850	12010	12000	12010	12000	131
558	20231206	112800	54365840	11990	11990	11990	11990	0
559	20231206	112700	54365840	11990	11990	11990	11990	0
560	20231206	112600	54365840	11990	11990	11990	11990	16
561	20231206	112500	54174000	12000	12000	12000	12000	50
562	20231206	112400	53574000	12000	12000	12000	12000	1
563	20231206	112300	53562000	11990	11990	11990	11990	0
564	20231206	112200	53562000	11990	11990	11990	11990	0
565	20231206	112100	53562000	11990	11990	11990	11990	4
566	20231206	112000	53514040	11990	11990	11990	11990	20
567	20231206	111900	53274240	12000	12000	12000	12000	36
568	20231206	111800	52842240	12010	12010	12010	12010	0
569	20231206	111700	52842240	12010	12010	12010	12010	1
570	20231206	111600	52830230	12000	12000	12000	12000	0
571	20231206	111500	52830230	12000	12000	12000	12000	81
572	20231206	111400	51858230	12000	12000	12000	12000	0
573	20231206	111300	51858230	12000	12000	12000	12000	1
574	20231206	111200	51846230	11990	11990	11990	11990	0
575	20231206	111100	51846230	11990	11990	11990	11990	0
576	20231206	111000	51846230	11990	11990	11990	11990	1
577	20231206	110900	51834240	12000	12000	12000	12000	1
578	20231206	110800	51822240	12000	12000	12000	12000	0
579	20231206	110700	51822240	12000	12000	12000	12000	1
580	20231206	110600	51810240	12000	12000	12000	12000	0
581	20231206	110500	51810240	12000	12000	12000	12000	1
582	20231206	110400	51798240	12000	12000	12000	12000	0
583	20231206	110300	51798240	12000	12000	12010	12000	313
584	20231206	110200	48042220	12000	12000	12000	12000	0
585	20231206	110100	48042220	12000	12000	12000	12000	0
586	20231206	110000	48042220	12000	12000	12000	12000	0
587	20231206	105900	48042220	12000	12000	12000	12000	0
588	20231206	105800	48042220	12000	12000	12000	12000	0
589	20231206	105700	48042220	12000	12000	12000	12000	0
590	20231206	105600	48042220	12000	12000	12000	12000	0
591	20231206	105500	48042220	12000	12000	12000	12000	0
592	20231206	105400	48042220	12000	12000	12000	12000	0
593	20231206	105300	48042220	12000	12000	12000	12000	0
594	20231206	105200	48042220	12000	12000	12000	12000	0
595	20231206	105100	48042220	12000	12000	12000	12000	0
596	20231206	105000	48042220	12000	12000	12000	12000	2
597	20231206	104900	48018220	11990	11990	11990	11990	0
598	20231206	104800	48018220	11990	11990	11990	11990	5
599	20231206	104700	47958270	12000	12000	12000	12000	0
600	20231206	104600	47958270	12000	12000	12000	12000	0
601	20231206	104500	47958270	12000	12000	12000	12000	1
602	20231206	104400	47946270	12000	12000	12000	12000	0
603	20231206	104300	47946270	12000	12000	12000	12000	0
604	20231206	104200	47946270	12000	12000	12000	12000	0
605	20231206	104100	47946270	12000	12000	12000	12000	0
606	20231206	104000	47946270	12000	12000	12000	12000	0
607	20231206	103900	47946270	12000	12000	12000	12000	0
608	20231206	103800	47946270	12000	12000	12000	12000	0
609	20231206	103700	47946270	12000	12000	12000	12000	0
610	20231206	103600	47946270	12000	12000	12000	12000	0
611	20231206	103500	47946270	12000	12000	12000	12000	0
612	20231206	103400	47946270	12000	12000	12000	12000	0
613	20231206	103300	47946270	12000	12000	12000	12000	0
614	20231206	103200	47946270	12000	12000	12000	12000	0
615	20231206	103100	47946270	12000	12000	12000	12000	0
616	20231206	103000	47946270	12000	12000	12000	12000	0
617	20231206	102900	47946270	12000	12000	12000	12000	1
618	20231206	102800	47934270	12000	12000	12000	12000	8
619	20231206	102700	47838270	12010	12010	12010	12010	0
620	20231206	102600	47838270	12010	12010	12010	12010	0
621	20231206	102500	47838270	12010	12010	12010	12010	0
622	20231206	102400	47838270	12010	12010	12010	12010	0
623	20231206	102300	47838270	12010	12010	12010	12010	1
624	20231206	102200	47826260	11990	11990	11990	11990	0
625	20231206	102100	47826260	11990	12000	12000	11990	117
626	20231206	102000	46422960	12010	12010	12010	12010	50
627	20231206	101900	45822460	12010	12010	12010	12010	0
628	20231206	101800	45822460	12010	12010	12010	12010	0
629	20231206	101700	45822460	12010	12010	12010	12010	73
630	20231206	101600	44945730	12020	12020	12020	12020	0
631	20231206	101500	44945730	12020	12020	12020	12020	15
632	20231206	101400	44765430	12020	12020	12020	12020	200
633	20231206	101300	42361430	12020	12020	12020	12020	0
634	20231206	101200	42361430	12020	12020	12020	12020	21
635	20231206	101100	42109010	12020	12030	12030	12020	86
636	20231206	101000	41075000	12030	12030	12030	12030	7
637	20231206	100900	40990790	12030	12030	12030	12030	562
638	20231206	100800	34229930	12030	12030	12030	12030	471
639	20231206	100700	28563800	12020	12010	12020	12010	38
640	20231206	100600	28107210	12010	12010	12010	12010	0
641	20231206	100500	28107210	12010	12010	12010	12010	0
642	20231206	100400	28107210	12010	12010	12010	12010	0
643	20231206	100300	28107210	12010	12010	12010	12010	0
644	20231206	100200	28107210	12010	12010	12010	12010	0
645	20231206	100100	28107210	12010	12010	12010	12010	0
646	20231206	100000	28107210	12010	12010	12010	12010	1
647	20231206	095900	28095200	11960	11960	11960	11960	4
648	20231206	095800	28047360	12010	12010	12010	12010	0
649	20231206	095700	28047360	12010	12010	12010	12010	0
650	20231206	095600	28047360	12010	12010	12010	12010	0
651	20231206	095500	28047360	12010	12010	12010	12010	2
652	20231206	095400	28023340	11950	11950	11950	11950	0
653	20231206	095300	28023340	11950	11950	11950	11950	0
654	20231206	095200	28023340	11950	11950	11950	11950	0
655	20231206	095100	28023340	11950	11960	11960	11950	41
656	20231206	095000	27533290	11960	11960	11960	11960	0
657	20231206	094900	27533290	11960	11960	11960	11960	0
658	20231206	094800	27533290	11960	11960	11960	11960	80
659	20231206	094700	26576490	11960	11960	11960	11960	265
660	20231206	094600	23407090	11950	11960	11960	11950	38
661	20231206	094500	22952870	11960	11960	11960	11960	251
662	20231206	094400	19950910	11960	11960	11960	11960	33
663	20231206	094300	19556230	11960	11970	11970	11960	100
664	20231206	094200	18360130	12020	12020	12020	12020	3
665	20231206	094100	18324070	12020	12020	12020	12020	2
666	20231206	094000	18300030	12020	12010	12020	12010	5
667	20231206	093900	18239940	12020	12010	12020	12010	10
668	20231206	093800	18119750	12020	12020	12020	12020	0
669	20231206	093700	18119750	12020	11960	12020	11960	59
670	20231206	093600	17413750	11960	11960	11960	11960	14
671	20231206	093500	17246310	11960	11970	11970	11960	272
672	20231206	093400	13993000	11980	11980	11980	11980	11
673	20231206	093300	13861220	12010	12010	12010	12010	0
674	20231206	093200	13861220	12010	12010	12010	12010	0
675	20231206	093100	13861220	12010	12010	12010	12010	0
676	20231206	093000	13861220	12010	12010	12010	12010	10
677	20231206	092900	13741120	12010	12010	12010	12010	0
678	20231206	092800	13741120	12010	12010	12010	12010	0
679	20231206	092700	13741120	12010	12010	12010	12010	0
680	20231206	092600	13741120	12010	12020	12020	12010	37
681	20231206	092500	13296660	12010	12000	12010	12000	351
682	20231206	092400	9081160	12000	12000	12000	12000	5
683	20231206	092300	9021160	12000	12000	12000	12000	100
684	20231206	092200	7821160	12000	12000	12000	12000	0
685	20231206	092100	7821160	12000	12000	12000	12000	0
686	20231206	092000	7821160	12000	12000	12000	12000	7
687	20231206	091900	7737160	12000	12000	12000	12000	0
688	20231206	091800	7737160	12000	11990	12000	11990	17
689	20231206	091700	7533200	11990	11990	11990	11990	28
690	20231206	091600	7197480	11990	11990	11990	11990	0
691	20231206	091500	7197480	11990	11990	11990	11990	0
692	20231206	091400	7197480	11990	11990	11990	11990	0
693	20231206	091300	7197480	11990	11990	11990	11990	0
694	20231206	091200	7197480	11990	11990	11990	11990	3
695	20231206	091100	7161510	11990	11990	11990	11990	9
696	20231206	091000	7053600	12000	12000	12000	12000	0
697	20231206	090900	7053600	12000	12000	12000	12000	0
698	20231206	090800	7053600	12000	12000	12000	12000	0
699	20231206	090700	7053600	12000	12000	12000	12000	0
700	20231206	090600	7053600	12000	12000	12000	12000	1
701	20231206	090500	7041600	12000	12000	12000	12000	0
702	20231206	090400	7041600	12000	12000	12000	12000	1
703	20231206	090300	7029600	11970	11970	11970	11970	148
704	20231206	090200	5258040	11970	11970	11970	11970	0
705	20231206	090100	5258040	11970	11970	11970	11970	2
706	20231206	090000	5234100	11950	11950	11950	11950	438