KissMeData/232680/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204100	116040760	9210	9210	9210	9210	403
3	20231206	204000	116040760	9210	9210	9210	9210	0
4	20231206	203900	116040760	9210	9210	9210	9210	0
5	20231206	203800	116040760	9210	9210	9210	9210	0
6	20231206	203700	116040760	9210	9210	9210	9210	0
7	20231206	203600	116040760	9210	9210	9210	9210	0
8	20231206	203500	116040760	9210	9210	9210	9210	0
9	20231206	203400	116040760	9210	9210	9210	9210	0
10	20231206	203300	116040760	9210	9210	9210	9210	0
11	20231206	203200	116040760	9210	9210	9210	9210	0
12	20231206	203100	116040760	9210	9210	9210	9210	0
13	20231206	203000	116040760	9210	9210	9210	9210	0
14	20231206	202900	116040760	9210	9210	9210	9210	0
15	20231206	202800	116040760	9210	9210	9210	9210	0
16	20231206	202700	116040760	9210	9210	9210	9210	0
17	20231206	202600	116040760	9210	9210	9210	9210	0
18	20231206	202500	116040760	9210	9210	9210	9210	0
19	20231206	202400	116040760	9210	9210	9210	9210	0
20	20231206	202300	116040760	9210	9210	9210	9210	0
21	20231206	202200	116040760	9210	9210	9210	9210	0
22	20231206	202100	116040760	9210	9210	9210	9210	0
23	20231206	202000	116040760	9210	9210	9210	9210	0
24	20231206	201900	116040760	9210	9210	9210	9210	0
25	20231206	201800	116040760	9210	9210	9210	9210	0
26	20231206	201700	116040760	9210	9210	9210	9210	0
27	20231206	201600	116040760	9210	9210	9210	9210	0
28	20231206	201500	116040760	9210	9210	9210	9210	0
29	20231206	201400	116040760	9210	9210	9210	9210	0
30	20231206	201300	116040760	9210	9210	9210	9210	0
31	20231206	201200	116040760	9210	9210	9210	9210	0
32	20231206	201100	116040760	9210	9210	9210	9210	403
33	20231206	201000	116040760	9210	9210	9210	9210	0
34	20231206	200900	116040760	9210	9210	9210	9210	0
35	20231206	200800	116040760	9210	9210	9210	9210	0
36	20231206	200700	116040760	9210	9210	9210	9210	0
37	20231206	200600	116040760	9210	9210	9210	9210	0
38	20231206	200500	116040760	9210	9210	9210	9210	0
39	20231206	200400	116040760	9210	9210	9210	9210	0
40	20231206	200300	116040760	9210	9210	9210	9210	0
41	20231206	200200	116040760	9210	9210	9210	9210	0
42	20231206	200100	116040760	9210	9210	9210	9210	0
43	20231206	200000	116040760	9210	9210	9210	9210	0
44	20231206	195900	116040760	9210	9210	9210	9210	0
45	20231206	195800	116040760	9210	9210	9210	9210	0
46	20231206	195700	116040760	9210	9210	9210	9210	0
47	20231206	195600	116040760	9210	9210	9210	9210	0
48	20231206	195500	116040760	9210	9210	9210	9210	0
49	20231206	195400	116040760	9210	9210	9210	9210	0
50	20231206	195300	116040760	9210	9210	9210	9210	0
51	20231206	195200	116040760	9210	9210	9210	9210	0
52	20231206	195100	116040760	9210	9210	9210	9210	0
53	20231206	195000	116040760	9210	9210	9210	9210	0
54	20231206	194900	116040760	9210	9210	9210	9210	0
55	20231206	194800	116040760	9210	9210	9210	9210	0
56	20231206	194700	116040760	9210	9210	9210	9210	0
57	20231206	194600	116040760	9210	9210	9210	9210	0
58	20231206	194500	116040760	9210	9210	9210	9210	0
59	20231206	194400	116040760	9210	9210	9210	9210	0
60	20231206	194300	116040760	9210	9210	9210	9210	0
61	20231206	194200	116040760	9210	9210	9210	9210	0
62	20231206	194100	116040760	9210	9210	9210	9210	403
63	20231206	194000	116040760	9210	9210	9210	9210	0
64	20231206	193900	116040760	9210	9210	9210	9210	0
65	20231206	193800	116040760	9210	9210	9210	9210	0
66	20231206	193700	116040760	9210	9210	9210	9210	0
67	20231206	193600	116040760	9210	9210	9210	9210	0
68	20231206	193500	116040760	9210	9210	9210	9210	0
69	20231206	193400	116040760	9210	9210	9210	9210	0
70	20231206	193300	116040760	9210	9210	9210	9210	0
71	20231206	193200	116040760	9210	9210	9210	9210	0
72	20231206	193100	116040760	9210	9210	9210	9210	0
73	20231206	193000	116040760	9210	9210	9210	9210	0
74	20231206	192900	116040760	9210	9210	9210	9210	0
75	20231206	192800	116040760	9210	9210	9210	9210	0
76	20231206	192700	116040760	9210	9210	9210	9210	0
77	20231206	192600	116040760	9210	9210	9210	9210	0
78	20231206	192500	116040760	9210	9210	9210	9210	0
79	20231206	192400	116040760	9210	9210	9210	9210	0
80	20231206	192300	116040760	9210	9210	9210	9210	0
81	20231206	192200	116040760	9210	9210	9210	9210	0
82	20231206	192100	116040760	9210	9210	9210	9210	0
83	20231206	192000	116040760	9210	9210	9210	9210	0
84	20231206	191900	116040760	9210	9210	9210	9210	0
85	20231206	191800	116040760	9210	9210	9210	9210	0
86	20231206	191700	116040760	9210	9210	9210	9210	0
87	20231206	191600	116040760	9210	9210	9210	9210	0
88	20231206	191500	116040760	9210	9210	9210	9210	0
89	20231206	191400	116040760	9210	9210	9210	9210	0
90	20231206	191300	116040760	9210	9210	9210	9210	0
91	20231206	191200	116040760	9210	9210	9210	9210	0
92	20231206	191100	116040760	9210	9210	9210	9210	403
93	20231206	191000	116040760	9210	9210	9210	9210	0
94	20231206	190900	116040760	9210	9210	9210	9210	0
95	20231206	190800	116040760	9210	9210	9210	9210	0
96	20231206	190700	116040760	9210	9210	9210	9210	0
97	20231206	190600	116040760	9210	9210	9210	9210	0
98	20231206	190500	116040760	9210	9210	9210	9210	0
99	20231206	190400	116040760	9210	9210	9210	9210	0
100	20231206	190300	116040760	9210	9210	9210	9210	0
101	20231206	190200	116040760	9210	9210	9210	9210	0
102	20231206	190100	116040760	9210	9210	9210	9210	0
103	20231206	190000	116040760	9210	9210	9210	9210	0
104	20231206	185900	116040760	9210	9210	9210	9210	0
105	20231206	185800	116040760	9210	9210	9210	9210	0
106	20231206	185700	116040760	9210	9210	9210	9210	0
107	20231206	185600	116040760	9210	9210	9210	9210	0
108	20231206	185500	116040760	9210	9210	9210	9210	0
109	20231206	185400	116040760	9210	9210	9210	9210	0
110	20231206	185300	116040760	9210	9210	9210	9210	0
111	20231206	185200	116040760	9210	9210	9210	9210	0
112	20231206	185100	116040760	9210	9210	9210	9210	0
113	20231206	185000	116040760	9210	9210	9210	9210	0
114	20231206	184900	116040760	9210	9210	9210	9210	0
115	20231206	184800	116040760	9210	9210	9210	9210	0
116	20231206	184700	116040760	9210	9210	9210	9210	0
117	20231206	184600	116040760	9210	9210	9210	9210	0
118	20231206	184500	116040760	9210	9210	9210	9210	0
119	20231206	184400	116040760	9210	9210	9210	9210	0
120	20231206	184300	116040760	9210	9210	9210	9210	0
121	20231206	184200	116040760	9210	9210	9210	9210	0
122	20231206	184100	116040760	9210	9210	9210	9210	403
123	20231206	184000	116040760	9210	9210	9210	9210	0
124	20231206	183900	116040760	9210	9210	9210	9210	0
125	20231206	183800	116040760	9210	9210	9210	9210	0
126	20231206	183700	116040760	9210	9210	9210	9210	0
127	20231206	183600	116040760	9210	9210	9210	9210	0
128	20231206	183500	116040760	9210	9210	9210	9210	0
129	20231206	183400	116040760	9210	9210	9210	9210	0
130	20231206	183300	116040760	9210	9210	9210	9210	0
131	20231206	183200	116040760	9210	9210	9210	9210	0
132	20231206	183100	116040760	9210	9210	9210	9210	0
133	20231206	183000	116040760	9210	9210	9210	9210	0
134	20231206	182900	116040760	9210	9210	9210	9210	0
135	20231206	182800	116040760	9210	9210	9210	9210	0
136	20231206	182700	116040760	9210	9210	9210	9210	0
137	20231206	182600	116040760	9210	9210	9210	9210	0
138	20231206	182500	116040760	9210	9210	9210	9210	0
139	20231206	182400	116040760	9210	9210	9210	9210	0
140	20231206	182300	116040760	9210	9210	9210	9210	0
141	20231206	182200	116040760	9210	9210	9210	9210	0
142	20231206	182100	116040760	9210	9210	9210	9210	0
143	20231206	182000	116040760	9210	9210	9210	9210	0
144	20231206	181900	116040760	9210	9210	9210	9210	0
145	20231206	181800	116040760	9210	9210	9210	9210	0
146	20231206	181700	116040760	9210	9210	9210	9210	0
147	20231206	181600	116040760	9210	9210	9210	9210	0
148	20231206	181500	116040760	9210	9210	9210	9210	0
149	20231206	181400	116040760	9210	9210	9210	9210	0
150	20231206	181300	116040760	9210	9210	9210	9210	0
151	20231206	181200	116040760	9210	9210	9210	9210	0
152	20231206	181100	116040760	9210	9210	9210	9210	403
153	20231206	181000	116040760	9210	9210	9210	9210	0
154	20231206	180900	116040760	9210	9210	9210	9210	0
155	20231206	180800	116040760	9210	9210	9210	9210	0
156	20231206	180700	116040760	9210	9210	9210	9210	0
157	20231206	180600	116040760	9210	9210	9210	9210	0
158	20231206	180500	116040760	9210	9210	9210	9210	0
159	20231206	180400	116040760	9210	9210	9210	9210	0
160	20231206	180300	116040760	9210	9210	9210	9210	0
161	20231206	180200	116040760	9210	9210	9210	9210	0
162	20231206	180100	116040760	9210	9210	9210	9210	0
163	20231206	180000	116040760	9210	9210	9210	9210	0
164	20231206	175900	116040760	9210	9210	9210	9210	0
165	20231206	175800	116040760	9210	9210	9210	9210	0
166	20231206	175700	116040760	9210	9210	9210	9210	0
167	20231206	175600	116040760	9210	9210	9210	9210	0
168	20231206	175500	116040760	9210	9210	9210	9210	0
169	20231206	175400	116040760	9210	9210	9210	9210	0
170	20231206	175300	116040760	9210	9210	9210	9210	0
171	20231206	175200	116040760	9210	9210	9210	9210	0
172	20231206	175100	116040760	9210	9210	9210	9210	0
173	20231206	175000	116040760	9210	9210	9210	9210	0
174	20231206	174900	116040760	9210	9210	9210	9210	0
175	20231206	174800	116040760	9210	9210	9210	9210	0
176	20231206	174700	116040760	9210	9210	9210	9210	0
177	20231206	174600	116040760	9210	9210	9210	9210	0
178	20231206	174500	116040760	9210	9210	9210	9210	0
179	20231206	174400	116040760	9210	9210	9210	9210	0
180	20231206	174300	116040760	9210	9210	9210	9210	0
181	20231206	174200	116040760	9210	9210	9210	9210	0
182	20231206	174100	116040760	9210	9210	9210	9210	403
183	20231206	174000	116040760	9210	9210	9210	9210	0
184	20231206	173900	116040760	9210	9210	9210	9210	0
185	20231206	173800	116040760	9210	9210	9210	9210	0
186	20231206	173700	116040760	9210	9210	9210	9210	0
187	20231206	173600	116040760	9210	9210	9210	9210	0
188	20231206	173500	116040760	9210	9210	9210	9210	0
189	20231206	173400	116040760	9210	9210	9210	9210	0
190	20231206	173300	116040760	9210	9210	9210	9210	0
191	20231206	173200	116040760	9210	9210	9210	9210	0
192	20231206	173100	116040760	9210	9210	9210	9210	0
193	20231206	173000	116040760	9210	9210	9210	9210	0
194	20231206	172900	116040760	9210	9210	9210	9210	0
195	20231206	172800	116040760	9210	9210	9210	9210	0
196	20231206	172700	116040760	9210	9210	9210	9210	0
197	20231206	172600	116040760	9210	9210	9210	9210	0
198	20231206	172500	116040760	9210	9210	9210	9210	0
199	20231206	172400	116040760	9210	9210	9210	9210	0
200	20231206	172300	116040760	9210	9210	9210	9210	0
201	20231206	172200	116040760	9210	9210	9210	9210	0
202	20231206	172100	116040760	9210	9210	9210	9210	0
203	20231206	172000	116040760	9210	9210	9210	9210	0
204	20231206	171900	116040760	9210	9210	9210	9210	0
205	20231206	171800	116040760	9210	9210	9210	9210	0
206	20231206	171700	116040760	9210	9210	9210	9210	0
207	20231206	171600	116040760	9210	9210	9210	9210	0
208	20231206	171500	116040760	9210	9210	9210	9210	0
209	20231206	171400	116040760	9210	9210	9210	9210	0
210	20231206	171300	116040760	9210	9210	9210	9210	0
211	20231206	171200	116040760	9210	9210	9210	9210	0
212	20231206	171100	116040760	9210	9210	9210	9210	403
213	20231206	171000	116040760	9210	9210	9210	9210	0
214	20231206	170900	116040760	9210	9210	9210	9210	0
215	20231206	170800	116040760	9210	9210	9210	9210	0
216	20231206	170700	116040760	9210	9210	9210	9210	0
217	20231206	170600	116040760	9210	9210	9210	9210	0
218	20231206	170500	116040760	9210	9210	9210	9210	0
219	20231206	170400	116040760	9210	9210	9210	9210	0
220	20231206	170300	116040760	9210	9210	9210	9210	0
221	20231206	170200	116040760	9210	9210	9210	9210	0
222	20231206	170100	116040760	9210	9210	9210	9210	0
223	20231206	170000	116040760	9210	9210	9210	9210	0
224	20231206	165900	116040760	9210	9210	9210	9210	0
225	20231206	165800	116040760	9210	9210	9210	9210	0
226	20231206	165700	116040760	9210	9210	9210	9210	0
227	20231206	165600	116040760	9210	9210	9210	9210	0
228	20231206	165500	116040760	9210	9210	9210	9210	0
229	20231206	165400	116040760	9210	9210	9210	9210	0
230	20231206	165300	116040760	9210	9210	9210	9210	0
231	20231206	165200	116040760	9210	9210	9210	9210	0
232	20231206	165100	116040760	9210	9210	9210	9210	0
233	20231206	165000	116040760	9210	9210	9210	9210	0
234	20231206	164900	116040760	9210	9210	9210	9210	0
235	20231206	164800	116040760	9210	9210	9210	9210	0
236	20231206	164700	116040760	9210	9210	9210	9210	0
237	20231206	164600	116040760	9210	9210	9210	9210	0
238	20231206	164500	116040760	9210	9210	9210	9210	0
239	20231206	164400	116040760	9210	9210	9210	9210	0
240	20231206	164300	116040760	9210	9210	9210	9210	0
241	20231206	164200	116040760	9210	9210	9210	9210	0
242	20231206	164100	116040760	9210	9210	9210	9210	403
243	20231206	164000	116040760	9210	9210	9210	9210	0
244	20231206	163900	116040760	9210	9210	9210	9210	0
245	20231206	163800	116040760	9210	9210	9210	9210	0
246	20231206	163700	116040760	9210	9210	9210	9210	0
247	20231206	163600	116040760	9210	9210	9210	9210	0
248	20231206	163500	116040760	9210	9210	9210	9210	0
249	20231206	163400	116040760	9210	9210	9210	9210	0
250	20231206	163300	116040760	9210	9210	9210	9210	0
251	20231206	163200	116040760	9210	9210	9210	9210	0
252	20231206	163100	116040760	9210	9210	9210	9210	0
253	20231206	163000	116040760	9210	9210	9210	9210	0
254	20231206	162900	116040760	9210	9210	9210	9210	0
255	20231206	162800	116040760	9210	9210	9210	9210	0
256	20231206	162700	116040760	9210	9210	9210	9210	0
257	20231206	162600	116040760	9210	9210	9210	9210	0
258	20231206	162500	116040760	9210	9210	9210	9210	0
259	20231206	162400	116040760	9210	9210	9210	9210	0
260	20231206	162300	116040760	9210	9210	9210	9210	0
261	20231206	162200	116040760	9210	9210	9210	9210	0
262	20231206	162100	116040760	9210	9210	9210	9210	0
263	20231206	162000	116040760	9210	9210	9210	9210	0
264	20231206	161900	116040760	9210	9210	9210	9210	0
265	20231206	161800	116040760	9210	9210	9210	9210	0
266	20231206	161700	116040760	9210	9210	9210	9210	0
267	20231206	161600	116040760	9210	9210	9210	9210	0
268	20231206	161500	116040760	9210	9210	9210	9210	0
269	20231206	161400	116040760	9210	9210	9210	9210	0
270	20231206	161300	116040760	9210	9210	9210	9210	0
271	20231206	161200	116040760	9210	9210	9210	9210	0
272	20231206	161100	116040760	9210	9210	9210	9210	403
273	20231206	161000	116040760	9210	9210	9210	9210	0
274	20231206	160900	116040760	9210	9210	9210	9210	0
275	20231206	160800	116040760	9210	9210	9210	9210	0
276	20231206	160700	116040760	9210	9210	9210	9210	0
277	20231206	160600	116040760	9210	9210	9210	9210	0
278	20231206	160500	116040760	9210	9210	9210	9210	0
279	20231206	160400	116040760	9210	9210	9210	9210	0
280	20231206	160300	116040760	9210	9210	9210	9210	0
281	20231206	160200	116040760	9210	9210	9210	9210	0
282	20231206	160100	116040760	9210	9210	9210	9210	0
283	20231206	160000	116040760	9210	9210	9210	9210	0
284	20231206	155900	116040760	9210	9210	9210	9210	0
285	20231206	155800	116040760	9210	9210	9210	9210	0
286	20231206	155700	116040760	9210	9210	9210	9210	0
287	20231206	155600	116040760	9210	9210	9210	9210	0
288	20231206	155500	116040760	9210	9210	9210	9210	0
289	20231206	155400	116040760	9210	9210	9210	9210	0
290	20231206	155300	116040760	9210	9210	9210	9210	0
291	20231206	155200	116040760	9210	9210	9210	9210	0
292	20231206	155100	116040760	9210	9210	9210	9210	0
293	20231206	155000	116040760	9210	9210	9210	9210	0
294	20231206	154900	116040760	9210	9210	9210	9210	0
295	20231206	154800	116040760	9210	9210	9210	9210	0
296	20231206	154700	116040760	9210	9210	9210	9210	0
297	20231206	154600	116040760	9210	9210	9210	9210	0
298	20231206	154500	116040760	9210	9210	9210	9210	0
299	20231206	154400	116040760	9210	9210	9210	9210	0
300	20231206	154300	116040760	9210	9210	9210	9210	0
301	20231206	154200	116040760	9210	9210	9210	9210	0
302	20231206	154100	116040760	9210	9210	9210	9210	403
303	20231206	154000	116040760	9210	9210	9210	9210	0
304	20231206	153900	116040760	9210	9210	9210	9210	0
305	20231206	153800	116040760	9210	9210	9210	9210	0
306	20231206	153700	116040760	9210	9210	9210	9210	0
307	20231206	153600	116040760	9210	9210	9210	9210	0
308	20231206	153500	116040760	9210	9210	9210	9210	0
309	20231206	153400	116040760	9210	9210	9210	9210	0
310	20231206	153300	116040760	9210	9210	9210	9210	0
311	20231206	153200	116040760	9210	9210	9210	9210	0
312	20231206	153100	116040760	9210	9210	9210	9210	0
313	20231206	153000	116040760	9210	9210	9210	9210	403
314	20231206	152900	112329130	9230	9230	9230	9230	0
315	20231206	152800	112329130	9230	9230	9230	9230	0
316	20231206	152700	112329130	9230	9230	9230	9230	0
317	20231206	152600	112329130	9230	9230	9230	9230	0
318	20231206	152500	112329130	9230	9230	9230	9230	0
319	20231206	152400	112329130	9230	9230	9230	9230	0
320	20231206	152300	112329130	9230	9230	9230	9230	0
321	20231206	152200	112329130	9230	9230	9230	9230	0
322	20231206	152100	112329130	9230	9230	9230	9230	0
323	20231206	152000	112329130	9230	9230	9230	9230	0
324	20231206	151900	112329130	9230	9230	9230	9230	70
325	20231206	151800	111683030	9240	9240	9240	9240	0
326	20231206	151700	111683030	9240	9240	9240	9240	0
327	20231206	151600	111683030	9240	9240	9240	9240	2
328	20231206	151500	111664550	9260	9260	9260	9260	0
329	20231206	151400	111664550	9260	9260	9260	9260	0
330	20231206	151300	111664550	9260	9260	9260	9260	0
331	20231206	151200	111664550	9260	9260	9260	9260	0
332	20231206	151100	111664550	9260	9260	9260	9260	0
333	20231206	151000	111664550	9260	9260	9260	9260	0
334	20231206	150900	111664550	9260	9260	9260	9260	0
335	20231206	150800	111664550	9260	9260	9260	9260	0
336	20231206	150700	111664550	9260	9260	9260	9260	0
337	20231206	150600	111664550	9260	9260	9260	9260	0
338	20231206	150500	111664550	9260	9260	9260	9260	0
339	20231206	150400	111664550	9260	9260	9260	9260	1
340	20231206	150300	111655290	9270	9250	9270	9220	1082
341	20231206	150200	101668320	9280	9250	9280	9250	1082
342	20231206	150100	91644030	9220	9220	9220	9220	0
343	20231206	150000	91644030	9220	9220	9220	9220	27
344	20231206	145900	91395090	9230	9230	9230	9230	4
345	20231206	145800	91358170	9220	9220	9220	9220	0
346	20231206	145700	91358170	9220	9220	9220	9220	0
347	20231206	145600	91358170	9220	9220	9220	9220	123
348	20231206	145500	90224110	9230	9230	9230	9230	0
349	20231206	145400	90224110	9230	9230	9230	9230	0
350	20231206	145300	90224110	9230	9230	9230	9230	2
351	20231206	145200	90205650	9230	9230	9230	9230	0
352	20231206	145100	90205650	9230	9250	9250	9230	27
353	20231206	145000	89956240	9250	9250	9250	9250	0
354	20231206	144900	89956240	9250	9250	9250	9250	0
355	20231206	144800	89956240	9250	9250	9250	9250	0
356	20231206	144700	89956240	9250	9250	9250	9250	1
357	20231206	144600	89946990	9220	9220	9220	9220	0
358	20231206	144500	89946990	9220	9220	9220	9220	2
359	20231206	144400	89928550	9230	9240	9240	9230	160
360	20231206	144300	88451400	9240	9240	9240	9240	1
361	20231206	144200	88442160	9240	9240	9240	9240	1
362	20231206	144100	88432920	9250	9240	9250	9240	13
363	20231206	144000	88312680	9250	9240	9250	9240	493
364	20231206	143900	83757350	9230	9230	9230	9230	0
365	20231206	143800	83757350	9230	9230	9230	9230	2
366	20231206	143700	83738890	9230	9230	9230	9230	0
367	20231206	143600	83738890	9230	9230	9230	9230	0
368	20231206	143500	83738890	9230	9230	9230	9230	0
369	20231206	143400	83738890	9230	9230	9230	9230	0
370	20231206	143300	83738890	9230	9230	9230	9230	0
371	20231206	143200	83738890	9230	9230	9230	9230	0
372	20231206	143100	83738890	9230	9230	9230	9230	4
373	20231206	143000	83701970	9230	9230	9230	9230	1
374	20231206	142900	83692740	9230	9230	9230	9230	0
375	20231206	142800	83692740	9230	9230	9230	9230	0
376	20231206	142700	83692740	9230	9230	9230	9230	1
377	20231206	142600	83683510	9230	9230	9230	9230	101
378	20231206	142500	82751280	9240	9240	9240	9240	2
379	20231206	142400	82732800	9250	9250	9250	9250	0
380	20231206	142300	82732800	9250	9250	9250	9250	0
381	20231206	142200	82732800	9250	9250	9250	9250	0
382	20231206	142100	82732800	9250	9250	9250	9250	2
383	20231206	142000	82714300	9250	9250	9250	9250	0
384	20231206	141900	82714300	9250	9250	9250	9250	2
385	20231206	141800	82695800	9240	9240	9240	9240	0
386	20231206	141700	82695800	9240	9240	9240	9240	0
387	20231206	141600	82695800	9240	9240	9240	9240	0
388	20231206	141500	82695800	9240	9240	9240	9240	1
389	20231206	141400	82686560	9250	9250	9250	9250	0
390	20231206	141300	82686560	9250	9250	9250	9250	0
391	20231206	141200	82686560	9250	9250	9250	9250	0
392	20231206	141100	82686560	9250	9250	9250	9250	0
393	20231206	141000	82686560	9250	9250	9250	9250	10
394	20231206	140900	82594060	9250	9250	9250	9250	0
395	20231206	140800	82594060	9250	9250	9250	9250	0
396	20231206	140700	82594060	9250	9250	9250	9250	0
397	20231206	140600	82594060	9250	9250	9250	9250	0
398	20231206	140500	82594060	9250	9250	9250	9250	0
399	20231206	140400	82594060	9250	9250	9250	9250	0
400	20231206	140300	82594060	9250	9250	9250	9250	0
401	20231206	140200	82594060	9250	9250	9250	9250	0
402	20231206	140100	82594060	9250	9250	9250	9250	0
403	20231206	140000	82594060	9250	9250	9250	9250	0
404	20231206	135900	82594060	9250	9250	9250	9250	0
405	20231206	135800	82594060	9250	9250	9250	9250	0
406	20231206	135700	82594060	9250	9250	9250	9250	0
407	20231206	135600	82594060	9250	9250	9250	9250	0
408	20231206	135500	82594060	9250	9250	9250	9250	0
409	20231206	135400	82594060	9250	9250	9250	9250	0
410	20231206	135300	82594060	9250	9250	9250	9250	0
411	20231206	135200	82594060	9250	9250	9250	9250	0
412	20231206	135100	82594060	9250	9250	9250	9250	0
413	20231206	135000	82594060	9250	9250	9250	9250	0
414	20231206	134900	82594060	9250	9250	9250	9250	0
415	20231206	134800	82594060	9250	9250	9250	9250	0
416	20231206	134700	82594060	9250	9250	9250	9250	0
417	20231206	134600	82594060	9250	9250	9250	9250	0
418	20231206	134500	82594060	9250	9250	9250	9250	0
419	20231206	134400	82594060	9250	9220	9250	9210	1634
420	20231206	134300	67544800	9250	9250	9250	9250	0
421	20231206	134200	67544800	9250	9250	9250	9250	0
422	20231206	134100	67544800	9250	9250	9250	9250	0
423	20231206	134000	67544800	9250	9220	9250	9210	21
424	20231206	133900	67351340	9250	9250	9250	9250	1
425	20231206	133800	67342090	9220	9260	9260	9220	453
426	20231206	133700	63163070	9240	9240	9240	9240	0
427	20231206	133600	63163070	9240	9240	9240	9240	1
428	20231206	133500	63153830	9240	9240	9240	9240	0
429	20231206	133400	63153830	9240	9240	9240	9240	0
430	20231206	133300	63153830	9240	9240	9240	9240	0
431	20231206	133200	63153830	9240	9240	9240	9240	96
432	20231206	133100	62266790	9240	9240	9240	9240	0
433	20231206	133000	62266790	9240	9250	9260	9240	191
434	20231206	132900	60501140	9260	9260	9260	9260	0
435	20231206	132800	60501140	9260	9260	9260	9260	0
436	20231206	132700	60501140	9260	9260	9260	9260	0
437	20231206	132600	60501140	9260	9260	9260	9260	0
438	20231206	132500	60501140	9260	9260	9260	9260	0
439	20231206	132400	60501140	9260	9260	9260	9260	0
440	20231206	132300	60501140	9260	9260	9260	9260	0
441	20231206	132200	60501140	9260	9260	9260	9260	0
442	20231206	132100	60501140	9260	9260	9260	9260	21
443	20231206	132000	60306680	9250	9250	9250	9250	1
444	20231206	131900	60297430	9250	9250	9250	9250	0
445	20231206	131800	60297430	9250	9250	9250	9250	43
446	20231206	131700	59899680	9260	9260	9260	9260	0
447	20231206	131600	59899680	9260	9260	9260	9260	10
448	20231206	131500	59807080	9260	9270	9270	9260	133
449	20231206	131400	58575380	9280	9280	9280	9280	0
450	20231206	131300	58575380	9280	9280	9280	9280	0
451	20231206	131200	58575380	9280	9280	9280	9280	12
452	20231206	131100	58464020	9280	9280	9280	9280	0
453	20231206	131000	58464020	9280	9280	9280	9280	2
454	20231206	130900	58445460	9280	9280	9280	9280	0
455	20231206	130800	58445460	9280	9280	9280	9280	1
456	20231206	130700	58436180	9270	9270	9270	9270	1
457	20231206	130600	58426910	9290	9290	9290	9290	0
458	20231206	130500	58426910	9290	9290	9290	9290	0
459	20231206	130400	58426910	9290	9290	9290	9290	0
460	20231206	130300	58426910	9290	9290	9290	9290	0
461	20231206	130200	58426910	9290	9290	9290	9290	0
462	20231206	130100	58426910	9290	9290	9290	9290	0
463	20231206	130000	58426910	9290	9290	9290	9290	0
464	20231206	125900	58426910	9290	9290	9290	9290	0
465	20231206	125800	58426910	9290	9290	9290	9290	0
466	20231206	125700	58426910	9290	9290	9290	9290	0
467	20231206	125600	58426910	9290	9290	9290	9290	0
468	20231206	125500	58426910	9290	9290	9290	9290	0
469	20231206	125400	58426910	9290	9290	9290	9290	0
470	20231206	125300	58426910	9290	9290	9290	9290	0
471	20231206	125200	58426910	9290	9290	9290	9290	0
472	20231206	125100	58426910	9290	9290	9290	9290	0
473	20231206	125000	58426910	9290	9290	9290	9290	0
474	20231206	124900	58426910	9290	9290	9290	9290	0
475	20231206	124800	58426910	9290	9290	9290	9290	0
476	20231206	124700	58426910	9290	9290	9290	9290	0
477	20231206	124600	58426910	9290	9290	9290	9290	0
478	20231206	124500	58426910	9290	9290	9290	9290	0
479	20231206	124400	58426910	9290	9290	9290	9290	0
480	20231206	124300	58426910	9290	9290	9290	9290	0
481	20231206	124200	58426910	9290	9290	9290	9290	0
482	20231206	124100	58426910	9290	9290	9290	9290	0
483	20231206	124000	58426910	9290	9290	9290	9290	1
484	20231206	123900	58417620	9280	9280	9280	9280	0
485	20231206	123800	58417620	9280	9280	9280	9280	0
486	20231206	123700	58417620	9280	9280	9280	9280	0
487	20231206	123600	58417620	9280	9280	9280	9280	0
488	20231206	123500	58417620	9280	9280	9280	9280	0
489	20231206	123400	58417620	9280	9280	9280	9280	0
490	20231206	123300	58417620	9280	9280	9280	9280	0
491	20231206	123200	58417620	9280	9280	9280	9280	0
492	20231206	123100	58417620	9280	9280	9280	9280	1
493	20231206	123000	58408340	9280	9280	9280	9280	101
494	20231206	122900	57471060	9280	9280	9280	9280	0
495	20231206	122800	57471060	9280	9280	9280	9280	1
496	20231206	122700	57461780	9280	9280	9280	9280	1
497	20231206	122600	57452500	9290	9280	9290	9280	2
498	20231206	122500	57433930	9280	9280	9280	9280	443
499	20231206	122400	53322890	9280	9280	9290	9280	102
500	20231206	122300	52376320	9280	9280	9280	9280	352
501	20231206	122200	49109760	9280	9280	9280	9280	0
502	20231206	122100	49109760	9280	9280	9280	9280	0
503	20231206	122000	49109760	9280	9280	9280	9280	0
504	20231206	121900	49109760	9280	9280	9280	9280	0
505	20231206	121800	49109760	9280	9280	9280	9280	0
506	20231206	121700	49109760	9280	9280	9280	9280	0
507	20231206	121600	49109760	9280	9250	9280	9250	7
508	20231206	121500	49044980	9250	9250	9250	9250	5
509	20231206	121400	48998730	9250	9250	9250	9250	0
510	20231206	121300	48998730	9250	9250	9250	9250	0
511	20231206	121200	48998730	9250	9250	9250	9250	0
512	20231206	121100	48998730	9250	9250	9250	9250	0
513	20231206	121000	48998730	9250	9250	9250	9250	0
514	20231206	120900	48998730	9250	9250	9250	9250	0
515	20231206	120800	48998730	9250	9250	9250	9250	0
516	20231206	120700	48998730	9250	9250	9250	9250	2
517	20231206	120600	48980230	9280	9280	9280	9280	0
518	20231206	120500	48980230	9280	9280	9280	9280	0
519	20231206	120400	48980230	9280	9280	9280	9280	0
520	20231206	120300	48980230	9280	9280	9280	9280	0
521	20231206	120200	48980230	9280	9280	9280	9280	0
522	20231206	120100	48980230	9280	9280	9280	9280	0
523	20231206	120000	48980230	9280	9280	9280	9280	0
524	20231206	115900	48980230	9280	9280	9280	9280	0
525	20231206	115800	48980230	9280	9280	9280	9280	0
526	20231206	115700	48980230	9280	9280	9280	9280	0
527	20231206	115600	48980230	9280	9280	9280	9280	0
528	20231206	115500	48980230	9280	9280	9280	9280	10
529	20231206	115400	48887430	9280	9280	9280	9280	0
530	20231206	115300	48887430	9280	9280	9280	9280	0
531	20231206	115200	48887430	9280	9280	9280	9280	0
532	20231206	115100	48887430	9280	9280	9280	9280	0
533	20231206	115000	48887430	9280	9280	9280	9280	0
534	20231206	114900	48887430	9280	9280	9280	9280	0
535	20231206	114800	48887430	9280	9280	9280	9280	0
536	20231206	114700	48887430	9280	9280	9280	9280	0
537	20231206	114600	48887430	9280	9280	9280	9280	10
538	20231206	114500	48794630	9280	9280	9280	9280	0
539	20231206	114400	48794630	9280	9280	9280	9280	50
540	20231206	114300	48330630	9270	9240	9270	9240	20
541	20231206	114200	48145570	9240	9240	9240	9240	0
542	20231206	114100	48145570	9240	9240	9240	9240	10
543	20231206	114000	48053170	9230	9230	9230	9230	0
544	20231206	113900	48053170	9230	9230	9230	9230	1
545	20231206	113800	48043940	9230	9240	9240	9230	79
546	20231206	113700	47313990	9240	9240	9240	9240	40
547	20231206	113600	46944390	9240	9240	9240	9240	0
548	20231206	113500	46944390	9240	9240	9240	9240	1
549	20231206	113400	46935150	9230	9230	9230	9230	440
550	20231206	113300	42873950	9230	9230	9230	9230	101
551	20231206	113200	41941720	9240	9240	9240	9240	0
552	20231206	113100	41941720	9240	9240	9240	9240	19
553	20231206	113000	41766160	9240	9240	9240	9240	0
554	20231206	112900	41766160	9240	9240	9240	9240	3
555	20231206	112800	41738440	9250	9250	9250	9250	1
556	20231206	112700	41729190	9240	9240	9240	9240	0
557	20231206	112600	41729190	9240	9240	9240	9240	40
558	20231206	112500	41359590	9240	9240	9240	9240	0
559	20231206	112400	41359590	9240	9240	9240	9240	0
560	20231206	112300	41359590	9240	9240	9240	9240	0
561	20231206	112200	41359590	9240	9240	9240	9240	0
562	20231206	112100	41359590	9240	9240	9240	9240	0
563	20231206	112000	41359590	9240	9240	9240	9240	0
564	20231206	111900	41359590	9240	9240	9240	9240	0
565	20231206	111800	41359590	9240	9240	9240	9240	1
566	20231206	111700	41350350	9240	9240	9240	9240	0
567	20231206	111600	41350350	9240	9240	9240	9240	0
568	20231206	111500	41350350	9240	9240	9240	9240	6
569	20231206	111400	41294910	9240	9240	9240	9240	1
570	20231206	111300	41285670	9240	9240	9240	9240	0
571	20231206	111200	41285670	9240	9240	9240	9240	0
572	20231206	111100	41285670	9240	9240	9240	9240	0
573	20231206	111000	41285670	9240	9240	9240	9240	0
574	20231206	110900	41285670	9240	9240	9240	9240	10
575	20231206	110800	41193270	9240	9240	9240	9240	1
576	20231206	110700	41184030	9250	9250	9250	9250	0
577	20231206	110600	41184030	9250	9250	9250	9250	0
578	20231206	110500	41184030	9250	9250	9250	9250	0
579	20231206	110400	41184030	9250	9250	9250	9250	1
580	20231206	110300	41174780	9240	9250	9250	9240	6
581	20231206	110200	41119330	9250	9250	9250	9250	10
582	20231206	110100	41026830	9260	9260	9260	9260	0
583	20231206	110000	41026830	9260	9260	9260	9260	0
584	20231206	105900	41026830	9260	9260	9260	9260	1
585	20231206	105800	41017570	9270	9270	9270	9270	0
586	20231206	105700	41017570	9270	9270	9270	9270	0
587	20231206	105600	41017570	9270	9270	9270	9270	1
588	20231206	105500	41008300	9280	9280	9280	9280	0
589	20231206	105400	41008300	9280	9280	9280	9280	0
590	20231206	105300	41008300	9280	9280	9280	9280	0
591	20231206	105200	41008300	9280	9280	9280	9280	0
592	20231206	105100	41008300	9280	9280	9280	9280	0
593	20231206	105000	41008300	9280	9280	9280	9280	0
594	20231206	104900	41008300	9280	9280	9280	9280	0
595	20231206	104800	41008300	9280	9280	9280	9280	0
596	20231206	104700	41008300	9280	9280	9280	9280	2
597	20231206	104600	40989740	9280	9280	9280	9280	0
598	20231206	104500	40989740	9280	9280	9280	9280	0
599	20231206	104400	40989740	9280	9280	9280	9280	0
600	20231206	104300	40989740	9280	9280	9280	9280	1
601	20231206	104200	40980460	9280	9280	9280	9280	0
602	20231206	104100	40980460	9280	9280	9280	9280	0
603	20231206	104000	40980460	9280	9280	9280	9280	1
604	20231206	103900	40971180	9280	9280	9280	9280	0
605	20231206	103800	40971180	9280	9280	9280	9280	0
606	20231206	103700	40971180	9280	9280	9280	9280	0
607	20231206	103600	40971180	9280	9280	9280	9280	0
608	20231206	103500	40971180	9280	9280	9280	9280	0
609	20231206	103400	40971180	9280	9280	9280	9280	0
610	20231206	103300	40971180	9280	9280	9280	9280	0
611	20231206	103200	40971180	9280	9280	9280	9280	0
612	20231206	103100	40971180	9280	9280	9280	9280	0
613	20231206	103000	40971180	9280	9280	9280	9280	0
614	20231206	102900	40971180	9280	9280	9280	9280	0
615	20231206	102800	40971180	9280	9280	9280	9280	0
616	20231206	102700	40971180	9280	9280	9280	9280	0
617	20231206	102600	40971180	9280	9280	9280	9280	0
618	20231206	102500	40971180	9280	9280	9280	9280	0
619	20231206	102400	40971180	9280	9280	9280	9280	0
620	20231206	102300	40971180	9280	9280	9280	9280	0
621	20231206	102200	40971180	9280	9280	9280	9280	0
622	20231206	102100	40971180	9280	9280	9280	9280	0
623	20231206	102000	40971180	9280	9280	9280	9280	0
624	20231206	101900	40971180	9280	9280	9280	9280	0
625	20231206	101800	40971180	9280	9280	9280	9280	0
626	20231206	101700	40971180	9280	9280	9280	9280	50
627	20231206	101600	40507180	9280	9280	9280	9280	0
628	20231206	101500	40507180	9280	9280	9280	9280	0
629	20231206	101400	40507180	9280	9280	9280	9280	11
630	20231206	101300	40405100	9280	9280	9280	9280	0
631	20231206	101200	40405100	9280	9280	9280	9280	0
632	20231206	101100	40405100	9280	9270	9280	9270	39
633	20231206	101000	40043270	9270	9270	9270	9270	0
634	20231206	100900	40043270	9270	9240	9270	9240	5
635	20231206	100800	39997040	9240	9240	9240	9240	10
636	20231206	100700	39904640	9240	9240	9240	9240	0
637	20231206	100600	39904640	9240	9240	9240	9240	2
638	20231206	100500	39886160	9240	9220	9240	9220	51
639	20231206	100400	39415920	9240	9240	9240	9240	0
640	20231206	100300	39415920	9240	9240	9240	9240	11
641	20231206	100200	39314280	9220	9240	9240	9220	22
642	20231206	100100	39111420	9240	9240	9240	9240	0
643	20231206	100000	39111420	9240	9240	9240	9240	92
644	20231206	095900	38261340	9240	9240	9240	9240	1
645	20231206	095800	38252100	9220	9220	9220	9220	25
646	20231206	095700	38021600	9230	9230	9230	9230	36
647	20231206	095600	37689320	9220	9220	9220	9220	52
648	20231206	095500	37209880	9230	9230	9230	9230	0
649	20231206	095400	37209880	9230	9230	9230	9230	0
650	20231206	095300	37209880	9230	9230	9230	9230	0
651	20231206	095200	37209880	9230	9230	9230	9230	10
652	20231206	095100	37117580	9230	9230	9230	9230	0
653	20231206	095000	37117580	9230	9220	9230	9210	200
654	20231206	094900	35271720	9220	9220	9220	9220	10
655	20231206	094800	35179520	9200	9200	9200	9200	0
656	20231206	094700	35179520	9200	9200	9200	9200	0
657	20231206	094600	35179520	9200	9200	9200	9200	0
658	20231206	094500	35179520	9200	9210	9220	9200	234
659	20231206	094400	33026370	9220	9210	9220	9210	2
660	20231206	094300	33007940	9220	9220	9220	9220	0
661	20231206	094200	33007940	9220	9220	9220	9220	0
662	20231206	094100	33007940	9220	9220	9220	9220	0
663	20231206	094000	33007940	9220	9220	9220	9220	0
664	20231206	093900	33007940	9220	9220	9220	9220	1
665	20231206	093800	32998720	9220	9220	9220	9220	10
666	20231206	093700	32906520	9220	9220	9220	9220	7
667	20231206	093600	32841980	9220	9220	9220	9220	10
668	20231206	093500	32749780	9220	9220	9220	9220	0
669	20231206	093400	32749780	9220	9210	9220	9210	126
670	20231206	093300	31589220	9210	9210	9210	9210	50
671	20231206	093200	31128720	9230	9230	9230	9230	0
672	20231206	093100	31128720	9230	9230	9230	9230	0
673	20231206	093000	31128720	9230	9230	9230	9230	0
674	20231206	092900	31128720	9230	9210	9230	9210	162
675	20231206	092800	29635660	9220	9220	9220	9220	3
676	20231206	092700	29608000	9210	9210	9210	9210	0
677	20231206	092600	29608000	9210	9200	9210	9200	905
678	20231206	092500	21276310	9210	9210	9210	9210	10
679	20231206	092400	21184210	9210	9210	9210	9210	5
680	20231206	092300	21138160	9210	9210	9210	9210	0
681	20231206	092200	21138160	9210	9210	9210	9210	9
682	20231206	092100	21055270	9210	9210	9210	9210	25
683	20231206	092000	20825020	9210	9210	9210	9210	148
684	20231206	091900	19461940	9210	9210	9210	9210	0
685	20231206	091800	19461940	9210	9210	9210	9210	0
686	20231206	091700	19461940	9210	9210	9210	9210	331
687	20231206	091600	16413430	9210	9210	9210	9210	10
688	20231206	091500	16321330	9210	9210	9210	9210	75
689	20231206	091400	15630580	9220	9220	9220	9220	225
690	20231206	091300	13556080	9230	9230	9230	9230	190
691	20231206	091200	11802380	9230	9230	9230	9230	0
692	20231206	091100	11802380	9230	9230	9230	9230	14
693	20231206	091000	11673160	9230	9230	9230	9230	16
694	20231206	090900	11525480	9240	9240	9240	9240	100
695	20231206	090800	10601480	9240	9240	9240	9240	121
696	20231206	090700	9483440	9250	9260	9260	9250	306
697	20231206	090600	6652810	9250	9260	9260	9250	275
698	20231206	090500	4108960	9280	9280	9280	9280	24
699	20231206	090400	3886240	9250	9300	9300	9250	252
700	20231206	090300	1550740	9300	9300	9300	9300	48
701	20231206	090200	1104340	9310	9310	9320	9310	18
702	20231206	090100	936750	9300	9300	9300	9300	50
703	20231206	090000	471750	9250	9250	9250	9250	51