KissMeData/105740/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200600	375317680	8900	8900	8900	8900	1027
3	20231207	200500	375317680	8900	8900	8900	8900	0
4	20231207	200400	375317680	8900	8900	8900	8900	0
5	20231207	200300	375317680	8900	8900	8900	8900	0
6	20231207	200200	375317680	8900	8900	8900	8900	0
7	20231207	200100	375317680	8900	8900	8900	8900	0
8	20231207	200000	375317680	8900	8900	8900	8900	0
9	20231207	195900	375317680	8900	8900	8900	8900	0
10	20231207	195800	375317680	8900	8900	8900	8900	0
11	20231207	195700	375317680	8900	8900	8900	8900	0
12	20231207	195600	375317680	8900	8900	8900	8900	0
13	20231207	195500	375317680	8900	8900	8900	8900	0
14	20231207	195400	375317680	8900	8900	8900	8900	0
15	20231207	195300	375317680	8900	8900	8900	8900	0
16	20231207	195200	375317680	8900	8900	8900	8900	0
17	20231207	195100	375317680	8900	8900	8900	8900	0
18	20231207	195000	375317680	8900	8900	8900	8900	0
19	20231207	194900	375317680	8900	8900	8900	8900	0
20	20231207	194800	375317680	8900	8900	8900	8900	0
21	20231207	194700	375317680	8900	8900	8900	8900	0
22	20231207	194600	375317680	8900	8900	8900	8900	0
23	20231207	194500	375317680	8900	8900	8900	8900	0
24	20231207	194400	375317680	8900	8900	8900	8900	0
25	20231207	194300	375317680	8900	8900	8900	8900	0
26	20231207	194200	375317680	8900	8900	8900	8900	0
27	20231207	194100	375317680	8900	8900	8900	8900	0
28	20231207	194000	375317680	8900	8900	8900	8900	0
29	20231207	193900	375317680	8900	8900	8900	8900	0
30	20231207	193800	375317680	8900	8900	8900	8900	0
31	20231207	193700	375317680	8900	8900	8900	8900	0
32	20231207	193600	375317680	8900	8900	8900	8900	1027
33	20231207	193500	375317680	8900	8900	8900	8900	0
34	20231207	193400	375317680	8900	8900	8900	8900	0
35	20231207	193300	375317680	8900	8900	8900	8900	0
36	20231207	193200	375317680	8900	8900	8900	8900	0
37	20231207	193100	375317680	8900	8900	8900	8900	0
38	20231207	193000	375317680	8900	8900	8900	8900	0
39	20231207	192900	375317680	8900	8900	8900	8900	0
40	20231207	192800	375317680	8900	8900	8900	8900	0
41	20231207	192700	375317680	8900	8900	8900	8900	0
42	20231207	192600	375317680	8900	8900	8900	8900	0
43	20231207	192500	375317680	8900	8900	8900	8900	0
44	20231207	192400	375317680	8900	8900	8900	8900	0
45	20231207	192300	375317680	8900	8900	8900	8900	0
46	20231207	192200	375317680	8900	8900	8900	8900	0
47	20231207	192100	375317680	8900	8900	8900	8900	0
48	20231207	192000	375317680	8900	8900	8900	8900	0
49	20231207	191900	375317680	8900	8900	8900	8900	0
50	20231207	191800	375317680	8900	8900	8900	8900	0
51	20231207	191700	375317680	8900	8900	8900	8900	0
52	20231207	191600	375317680	8900	8900	8900	8900	0
53	20231207	191500	375317680	8900	8900	8900	8900	0
54	20231207	191400	375317680	8900	8900	8900	8900	0
55	20231207	191300	375317680	8900	8900	8900	8900	0
56	20231207	191200	375317680	8900	8900	8900	8900	0
57	20231207	191100	375317680	8900	8900	8900	8900	0
58	20231207	191000	375317680	8900	8900	8900	8900	0
59	20231207	190900	375317680	8900	8900	8900	8900	0
60	20231207	190800	375317680	8900	8900	8900	8900	0
61	20231207	190700	375317680	8900	8900	8900	8900	0
62	20231207	190600	375317680	8900	8900	8900	8900	1027
63	20231207	190500	375317680	8900	8900	8900	8900	0
64	20231207	190400	375317680	8900	8900	8900	8900	0
65	20231207	190300	375317680	8900	8900	8900	8900	0
66	20231207	190200	375317680	8900	8900	8900	8900	0
67	20231207	190100	375317680	8900	8900	8900	8900	0
68	20231207	190000	375317680	8900	8900	8900	8900	0
69	20231207	185900	375317680	8900	8900	8900	8900	0
70	20231207	185800	375317680	8900	8900	8900	8900	0
71	20231207	185700	375317680	8900	8900	8900	8900	0
72	20231207	185600	375317680	8900	8900	8900	8900	0
73	20231207	185500	375317680	8900	8900	8900	8900	0
74	20231207	185400	375317680	8900	8900	8900	8900	0
75	20231207	185300	375317680	8900	8900	8900	8900	0
76	20231207	185200	375317680	8900	8900	8900	8900	0
77	20231207	185100	375317680	8900	8900	8900	8900	0
78	20231207	185000	375317680	8900	8900	8900	8900	0
79	20231207	184900	375317680	8900	8900	8900	8900	0
80	20231207	184800	375317680	8900	8900	8900	8900	0
81	20231207	184700	375317680	8900	8900	8900	8900	0
82	20231207	184600	375317680	8900	8900	8900	8900	0
83	20231207	184500	375317680	8900	8900	8900	8900	0
84	20231207	184400	375317680	8900	8900	8900	8900	0
85	20231207	184300	375317680	8900	8900	8900	8900	0
86	20231207	184200	375317680	8900	8900	8900	8900	0
87	20231207	184100	375317680	8900	8900	8900	8900	0
88	20231207	184000	375317680	8900	8900	8900	8900	0
89	20231207	183900	375317680	8900	8900	8900	8900	0
90	20231207	183800	375317680	8900	8900	8900	8900	0
91	20231207	183700	375317680	8900	8900	8900	8900	0
92	20231207	183600	375317680	8900	8900	8900	8900	1027
93	20231207	183500	375317680	8900	8900	8900	8900	0
94	20231207	183400	375317680	8900	8900	8900	8900	0
95	20231207	183300	375317680	8900	8900	8900	8900	0
96	20231207	183200	375317680	8900	8900	8900	8900	0
97	20231207	183100	375317680	8900	8900	8900	8900	0
98	20231207	183000	375317680	8900	8900	8900	8900	0
99	20231207	182900	375317680	8900	8900	8900	8900	0
100	20231207	182800	375317680	8900	8900	8900	8900	0
101	20231207	182700	375317680	8900	8900	8900	8900	0
102	20231207	182600	375317680	8900	8900	8900	8900	0
103	20231207	182500	375317680	8900	8900	8900	8900	0
104	20231207	182400	375317680	8900	8900	8900	8900	0
105	20231207	182300	375317680	8900	8900	8900	8900	0
106	20231207	182200	375317680	8900	8900	8900	8900	0
107	20231207	182100	375317680	8900	8900	8900	8900	0
108	20231207	182000	375317680	8900	8900	8900	8900	0
109	20231207	181900	375317680	8900	8900	8900	8900	0
110	20231207	181800	375317680	8900	8900	8900	8900	0
111	20231207	181700	375317680	8900	8900	8900	8900	0
112	20231207	181600	375317680	8900	8900	8900	8900	0
113	20231207	181500	375317680	8900	8900	8900	8900	0
114	20231207	181400	375317680	8900	8900	8900	8900	0
115	20231207	181300	375317680	8900	8900	8900	8900	0
116	20231207	181200	375317680	8900	8900	8900	8900	0
117	20231207	181100	375317680	8900	8900	8900	8900	0
118	20231207	181000	375317680	8900	8900	8900	8900	0
119	20231207	180900	375317680	8900	8900	8900	8900	0
120	20231207	180800	375317680	8900	8900	8900	8900	0
121	20231207	180700	375317680	8900	8900	8900	8900	0
122	20231207	180600	375317680	8900	8900	8900	8900	1027
123	20231207	180500	375317680	8900	8900	8900	8900	0
124	20231207	180400	375317680	8900	8900	8900	8900	0
125	20231207	180300	375317680	8900	8900	8900	8900	0
126	20231207	180200	375317680	8900	8900	8900	8900	0
127	20231207	180100	375317680	8900	8900	8900	8900	0
128	20231207	180000	375317680	8900	8900	8900	8900	0
129	20231207	175900	375317680	8900	8900	8900	8900	0
130	20231207	175800	375317680	8900	8900	8900	8900	0
131	20231207	175700	375317680	8900	8900	8900	8900	0
132	20231207	175600	375317680	8900	8900	8900	8900	0
133	20231207	175500	375317680	8900	8900	8900	8900	0
134	20231207	175400	375317680	8900	8900	8900	8900	0
135	20231207	175300	375317680	8900	8900	8900	8900	0
136	20231207	175200	375317680	8900	8900	8900	8900	0
137	20231207	175100	375317680	8900	8900	8900	8900	0
138	20231207	175000	375317680	8900	8900	8900	8900	0
139	20231207	174900	375317680	8900	8900	8900	8900	0
140	20231207	174800	375317680	8900	8900	8900	8900	0
141	20231207	174700	375317680	8900	8900	8900	8900	0
142	20231207	174600	375317680	8900	8900	8900	8900	0
143	20231207	174500	375317680	8900	8900	8900	8900	0
144	20231207	174400	375317680	8900	8900	8900	8900	0
145	20231207	174300	375317680	8900	8900	8900	8900	0
146	20231207	174200	375317680	8900	8900	8900	8900	0
147	20231207	174100	375317680	8900	8900	8900	8900	0
148	20231207	174000	375317680	8900	8900	8900	8900	0
149	20231207	173900	375317680	8900	8900	8900	8900	0
150	20231207	173800	375317680	8900	8900	8900	8900	0
151	20231207	173700	375317680	8900	8900	8900	8900	0
152	20231207	173600	375317680	8900	8900	8900	8900	1027
153	20231207	173500	375317680	8900	8900	8900	8900	0
154	20231207	173400	375317680	8900	8900	8900	8900	0
155	20231207	173300	375317680	8900	8900	8900	8900	0
156	20231207	173200	375317680	8900	8900	8900	8900	0
157	20231207	173100	375317680	8900	8900	8900	8900	0
158	20231207	173000	375317680	8900	8900	8900	8900	0
159	20231207	172900	375317680	8900	8900	8900	8900	0
160	20231207	172800	375317680	8900	8900	8900	8900	0
161	20231207	172700	375317680	8900	8900	8900	8900	0
162	20231207	172600	375317680	8900	8900	8900	8900	0
163	20231207	172500	375317680	8900	8900	8900	8900	0
164	20231207	172400	375317680	8900	8900	8900	8900	0
165	20231207	172300	375317680	8900	8900	8900	8900	0
166	20231207	172200	375317680	8900	8900	8900	8900	0
167	20231207	172100	375317680	8900	8900	8900	8900	0
168	20231207	172000	375317680	8900	8900	8900	8900	0
169	20231207	171900	375317680	8900	8900	8900	8900	0
170	20231207	171800	375317680	8900	8900	8900	8900	0
171	20231207	171700	375317680	8900	8900	8900	8900	0
172	20231207	171600	375317680	8900	8900	8900	8900	0
173	20231207	171500	375317680	8900	8900	8900	8900	0
174	20231207	171400	375317680	8900	8900	8900	8900	0
175	20231207	171300	375317680	8900	8900	8900	8900	0
176	20231207	171200	375317680	8900	8900	8900	8900	0
177	20231207	171100	375317680	8900	8900	8900	8900	0
178	20231207	171000	375317680	8900	8900	8900	8900	0
179	20231207	170900	375317680	8900	8900	8900	8900	0
180	20231207	170800	375317680	8900	8900	8900	8900	0
181	20231207	170700	375317680	8900	8900	8900	8900	0
182	20231207	170600	375317680	8900	8900	8900	8900	1027
183	20231207	170500	375317680	8900	8900	8900	8900	0
184	20231207	170400	375317680	8900	8900	8900	8900	0
185	20231207	170300	375317680	8900	8900	8900	8900	0
186	20231207	170200	375317680	8900	8900	8900	8900	0
187	20231207	170100	375317680	8900	8900	8900	8900	0
188	20231207	170000	375317680	8900	8900	8900	8900	0
189	20231207	165900	375317680	8900	8900	8900	8900	0
190	20231207	165800	375317680	8900	8900	8900	8900	0
191	20231207	165700	375317680	8900	8900	8900	8900	0
192	20231207	165600	375317680	8900	8900	8900	8900	0
193	20231207	165500	375317680	8900	8900	8900	8900	0
194	20231207	165400	375317680	8900	8900	8900	8900	0
195	20231207	165300	375317680	8900	8900	8900	8900	0
196	20231207	165200	375317680	8900	8900	8900	8900	0
197	20231207	165100	375317680	8900	8900	8900	8900	0
198	20231207	165000	375317680	8900	8900	8900	8900	0
199	20231207	164900	375317680	8900	8900	8900	8900	0
200	20231207	164800	375317680	8900	8900	8900	8900	0
201	20231207	164700	375317680	8900	8900	8900	8900	0
202	20231207	164600	375317680	8900	8900	8900	8900	0
203	20231207	164500	375317680	8900	8900	8900	8900	0
204	20231207	164400	375317680	8900	8900	8900	8900	0
205	20231207	164300	375317680	8900	8900	8900	8900	0
206	20231207	164200	375317680	8900	8900	8900	8900	0
207	20231207	164100	375317680	8900	8900	8900	8900	0
208	20231207	164000	375317680	8900	8900	8900	8900	0
209	20231207	163900	375317680	8900	8900	8900	8900	0
210	20231207	163800	375317680	8900	8900	8900	8900	0
211	20231207	163700	375317680	8900	8900	8900	8900	0
212	20231207	163600	375317680	8900	8900	8900	8900	1027
213	20231207	163500	375317680	8900	8900	8900	8900	0
214	20231207	163400	375317680	8900	8900	8900	8900	0
215	20231207	163300	375317680	8900	8900	8900	8900	0
216	20231207	163200	375317680	8900	8900	8900	8900	0
217	20231207	163100	375317680	8900	8900	8900	8900	0
218	20231207	163000	375317680	8900	8900	8900	8900	0
219	20231207	162900	375317680	8900	8900	8900	8900	0
220	20231207	162800	375317680	8900	8900	8900	8900	0
221	20231207	162700	375317680	8900	8900	8900	8900	0
222	20231207	162600	375317680	8900	8900	8900	8900	0
223	20231207	162500	375317680	8900	8900	8900	8900	0
224	20231207	162400	375317680	8900	8900	8900	8900	0
225	20231207	162300	375317680	8900	8900	8900	8900	0
226	20231207	162200	375317680	8900	8900	8900	8900	0
227	20231207	162100	375317680	8900	8900	8900	8900	0
228	20231207	162000	375317680	8900	8900	8900	8900	0
229	20231207	161900	375317680	8900	8900	8900	8900	0
230	20231207	161800	375317680	8900	8900	8900	8900	0
231	20231207	161700	375317680	8900	8900	8900	8900	0
232	20231207	161600	375317680	8900	8900	8900	8900	0
233	20231207	161500	375317680	8900	8900	8900	8900	0
234	20231207	161400	375317680	8900	8900	8900	8900	0
235	20231207	161300	375317680	8900	8900	8900	8900	0
236	20231207	161200	375317680	8900	8900	8900	8900	0
237	20231207	161100	375317680	8900	8900	8900	8900	0
238	20231207	161000	375317680	8900	8900	8900	8900	0
239	20231207	160900	375317680	8900	8900	8900	8900	0
240	20231207	160800	375317680	8900	8900	8900	8900	0
241	20231207	160700	375317680	8900	8900	8900	8900	0
242	20231207	160600	375317680	8900	8900	8900	8900	1027
243	20231207	160500	375317680	8900	8900	8900	8900	0
244	20231207	160400	375317680	8900	8900	8900	8900	0
245	20231207	160300	375317680	8900	8900	8900	8900	0
246	20231207	160200	375317680	8900	8900	8900	8900	0
247	20231207	160100	375317680	8900	8900	8900	8900	0
248	20231207	160000	375317680	8900	8900	8900	8900	0
249	20231207	155900	375317680	8900	8900	8900	8900	0
250	20231207	155800	375317680	8900	8900	8900	8900	0
251	20231207	155700	375317680	8900	8900	8900	8900	0
252	20231207	155600	375317680	8900	8900	8900	8900	0
253	20231207	155500	375317680	8900	8900	8900	8900	0
254	20231207	155400	375317680	8900	8900	8900	8900	0
255	20231207	155300	375317680	8900	8900	8900	8900	0
256	20231207	155200	375317680	8900	8900	8900	8900	0
257	20231207	155100	375317680	8900	8900	8900	8900	0
258	20231207	155000	375317680	8900	8900	8900	8900	0
259	20231207	154900	375317680	8900	8900	8900	8900	0
260	20231207	154800	375317680	8900	8900	8900	8900	0
261	20231207	154700	375317680	8900	8900	8900	8900	0
262	20231207	154600	375317680	8900	8900	8900	8900	0
263	20231207	154500	375317680	8900	8900	8900	8900	0
264	20231207	154400	375317680	8900	8900	8900	8900	0
265	20231207	154300	375317680	8900	8900	8900	8900	0
266	20231207	154200	375317680	8900	8900	8900	8900	0
267	20231207	154100	375317680	8900	8900	8900	8900	0
268	20231207	154000	375317680	8900	8900	8900	8900	0
269	20231207	153900	375317680	8900	8900	8900	8900	0
270	20231207	153800	375317680	8900	8900	8900	8900	0
271	20231207	153700	375317680	8900	8900	8900	8900	0
272	20231207	153600	375317680	8900	8900	8900	8900	1027
273	20231207	153500	375317680	8900	8900	8900	8900	0
274	20231207	153400	375317680	8900	8900	8900	8900	0
275	20231207	153300	375317680	8900	8900	8900	8900	0
276	20231207	153200	375317680	8900	8900	8900	8900	0
277	20231207	153100	375317680	8900	8900	8900	8900	0
278	20231207	153000	375317680	8900	8900	8900	8900	1027
279	20231207	152900	366177380	8910	8910	8910	8910	0
280	20231207	152800	366177380	8910	8910	8910	8910	0
281	20231207	152700	366177380	8910	8910	8910	8910	0
282	20231207	152600	366177380	8910	8910	8910	8910	0
283	20231207	152500	366177380	8910	8910	8910	8910	0
284	20231207	152400	366177380	8910	8910	8910	8910	0
285	20231207	152300	366177380	8910	8910	8910	8910	0
286	20231207	152200	366177380	8910	8910	8910	8910	0
287	20231207	152100	366177380	8910	8910	8910	8910	0
288	20231207	152000	366177380	8910	8910	8910	8910	0
289	20231207	151900	366177380	8910	8910	8910	8910	0
290	20231207	151800	366177380	8910	8910	8910	8910	0
291	20231207	151700	366177380	8910	8910	8910	8910	0
292	20231207	151600	366177380	8910	8910	8910	8910	1
293	20231207	151500	366168470	8920	8920	8920	8920	0
294	20231207	151400	366168470	8920	8920	8920	8920	10
295	20231207	151300	366079270	8920	8920	8920	8920	0
296	20231207	151200	366079270	8920	8920	8920	8920	0
297	20231207	151100	366079270	8920	8920	8920	8920	10
298	20231207	151000	365990070	8940	8940	8940	8940	0
299	20231207	150900	365990070	8940	8940	8940	8940	0
300	20231207	150800	365990070	8940	8900	8940	8900	2510
301	20231207	150700	343593390	8900	8900	8900	8900	43
302	20231207	150600	343210690	8900	8900	8900	8900	0
303	20231207	150500	343210690	8900	8900	8900	8900	100
304	20231207	150400	342320690	8900	8900	8900	8900	0
305	20231207	150300	342320690	8900	8900	8900	8900	5
306	20231207	150200	342276190	8890	8890	8890	8890	500
307	20231207	150100	337831190	8890	8890	8890	8890	0
308	20231207	150000	337831190	8890	8890	8890	8890	0
309	20231207	145900	337831190	8890	8890	8890	8890	0
310	20231207	145800	337831190	8890	8890	8890	8890	0
311	20231207	145700	337831190	8890	8890	8890	8890	100
312	20231207	145600	336942190	8900	8900	8900	8900	0
313	20231207	145500	336942190	8900	8900	8900	8900	0
314	20231207	145400	336942190	8900	8900	8900	8900	0
315	20231207	145300	336942190	8900	8900	8900	8900	0
316	20231207	145200	336942190	8900	8900	8900	8900	0
317	20231207	145100	336942190	8900	8900	8900	8900	0
318	20231207	145000	336942190	8900	8900	8900	8900	0
319	20231207	144900	336942190	8900	8900	8900	8900	0
320	20231207	144800	336942190	8900	8900	8900	8900	1
321	20231207	144700	336933290	8910	8910	8910	8910	51
322	20231207	144600	336478880	8890	8890	8890	8890	1000
323	20231207	144500	327588880	8910	8910	8910	8910	1
324	20231207	144400	327579970	8890	8890	8890	8890	0
325	20231207	144300	327579970	8890	8890	8890	8890	0
326	20231207	144200	327579970	8890	8890	8890	8890	0
327	20231207	144100	327579970	8890	8890	8890	8890	0
328	20231207	144000	327579970	8890	8890	8890	8890	49
329	20231207	143900	327144360	8890	8890	8890	8890	100
330	20231207	143800	326255360	8890	8890	8890	8890	0
331	20231207	143700	326255360	8890	8890	8890	8890	0
332	20231207	143600	326255360	8890	8890	8890	8890	0
333	20231207	143500	326255360	8890	8890	8890	8890	0
334	20231207	143400	326255360	8890	8890	8890	8890	7
335	20231207	143300	326193130	8890	8890	8890	8890	0
336	20231207	143200	326193130	8890	8890	8890	8890	0
337	20231207	143100	326193130	8890	8890	8890	8890	188
338	20231207	143000	324521810	8890	8890	8890	8890	0
339	20231207	142900	324521810	8890	8890	8890	8890	2
340	20231207	142800	324504030	8890	8890	8890	8890	1
341	20231207	142700	324495140	8890	8890	8890	8890	0
342	20231207	142600	324495140	8890	8890	8890	8890	0
343	20231207	142500	324495140	8890	8890	8890	8890	0
344	20231207	142400	324495140	8890	8890	8890	8890	0
345	20231207	142300	324495140	8890	8890	8890	8890	0
346	20231207	142200	324495140	8890	8890	8890	8890	0
347	20231207	142100	324495140	8890	8890	8890	8890	0
348	20231207	142000	324495140	8890	8890	8890	8890	0
349	20231207	141900	324495140	8890	8890	8890	8890	844
350	20231207	141800	316991980	8890	8890	8890	8890	578
351	20231207	141700	311853560	8900	8900	8900	8900	0
352	20231207	141600	311853560	8900	8900	8900	8900	0
353	20231207	141500	311853560	8900	8900	8900	8900	1000
354	20231207	141400	302953560	8900	8900	8900	8900	0
355	20231207	141300	302953560	8900	8900	8900	8900	0
356	20231207	141200	302953560	8900	8900	8900	8900	1
357	20231207	141100	302944660	8900	8900	8900	8900	1
358	20231207	141000	302935760	8900	8900	8900	8900	0
359	20231207	140900	302935760	8900	8900	8900	8900	31
360	20231207	140800	302659860	8890	8890	8890	8890	0
361	20231207	140700	302659860	8890	8890	8890	8890	0
362	20231207	140600	302659860	8890	8890	8890	8890	1
363	20231207	140500	302650970	8900	8900	8900	8900	0
364	20231207	140400	302650970	8900	8900	8900	8900	0
365	20231207	140300	302650970	8900	8900	8900	8900	1
366	20231207	140200	302642070	8900	8900	8900	8900	353
367	20231207	140100	299500370	8900	8900	8900	8900	100
368	20231207	140000	298610370	8900	8900	8900	8900	18
369	20231207	135900	298450170	8890	8890	8890	8890	453
370	20231207	135800	294423000	8870	8870	8870	8870	0
371	20231207	135700	294423000	8870	8870	8870	8870	100
372	20231207	135600	293536000	8880	8880	8880	8880	0
373	20231207	135500	293536000	8880	8880	8880	8880	13
374	20231207	135400	293420560	8870	8870	8870	8870	0
375	20231207	135300	293420560	8870	8870	8870	8870	0
376	20231207	135200	293420560	8870	8870	8870	8870	0
377	20231207	135100	293420560	8870	8870	8870	8870	0
378	20231207	135000	293420560	8870	8860	8870	8860	1751
379	20231207	134900	277893960	8850	8860	8860	8850	102
380	20231207	134800	276991240	8860	8860	8860	8860	3
381	20231207	134700	276964660	8860	8860	8860	8860	3
382	20231207	134600	276938080	8860	8860	8860	8860	0
383	20231207	134500	276938080	8860	8860	8860	8860	101
384	20231207	134400	276043220	8860	8860	8860	8860	1
385	20231207	134300	276034360	8860	8860	8860	8860	0
386	20231207	134200	276034360	8860	8860	8860	8860	13
387	20231207	134100	275919180	8860	8860	8860	8860	3
388	20231207	134000	275892600	8860	8860	8860	8860	16
389	20231207	133900	275750840	8860	8860	8860	8860	5
390	20231207	133800	275706540	8860	8860	8860	8860	876
391	20231207	133700	267945180	8870	8870	8870	8870	226
392	20231207	133600	265940560	8870	8870	8870	8870	100
393	20231207	133500	265053560	8870	8870	8870	8870	109
394	20231207	133400	264086730	8870	8870	8870	8870	31
395	20231207	133300	263811760	8880	8880	8880	8880	0
396	20231207	133200	263811760	8880	8880	8880	8880	10
397	20231207	133100	263722960	8880	8870	8880	8870	10
398	20231207	133000	263634210	8880	8880	8880	8880	0
399	20231207	132900	263634210	8880	8880	8880	8880	0
400	20231207	132800	263634210	8880	8880	8880	8880	1
401	20231207	132700	263625330	8880	8880	8880	8880	2
402	20231207	132600	263607570	8880	8880	8880	8880	0
403	20231207	132500	263607570	8880	8880	8880	8880	0
404	20231207	132400	263607570	8880	8880	8880	8880	0
405	20231207	132300	263607570	8880	8880	8880	8880	0
406	20231207	132200	263607570	8880	8880	8880	8880	0
407	20231207	132100	263607570	8880	8880	8880	8880	10
408	20231207	132000	263518770	8880	8880	8880	8880	0
409	20231207	131900	263518770	8880	8880	8880	8880	1
410	20231207	131800	263509890	8890	8890	8890	8890	0
411	20231207	131700	263509890	8890	8880	8890	8880	4
412	20231207	131600	263474350	8880	8880	8880	8880	0
413	20231207	131500	263474350	8880	8880	8880	8880	10
414	20231207	131400	263385550	8880	8880	8880	8880	2
415	20231207	131300	263367790	8880	8880	8880	8880	0
416	20231207	131200	263367790	8880	8880	8880	8880	0
417	20231207	131100	263367790	8880	8880	8880	8880	709
418	20231207	131000	257071870	8870	8870	8870	8870	0
419	20231207	130900	257071870	8870	8870	8870	8870	0
420	20231207	130800	257071870	8870	8880	8880	8870	11
421	20231207	130700	256974290	8850	8850	8850	8850	0
422	20231207	130600	256974290	8850	8850	8850	8850	0
423	20231207	130500	256974290	8850	8850	8850	8850	0
424	20231207	130400	256974290	8850	8850	8850	8850	0
425	20231207	130300	256974290	8850	8850	8850	8850	84
426	20231207	130200	256230890	8850	8850	8850	8850	1
427	20231207	130100	256222040	8880	8880	8880	8860	152
428	20231207	130000	254875280	8840	8860	8860	8840	1602
429	20231207	125900	240710330	8860	8860	8860	8860	0
430	20231207	125800	240710330	8860	8860	8860	8860	1
431	20231207	125700	240701470	8860	8860	8860	8860	5
432	20231207	125600	240657170	8860	8860	8860	8860	0
433	20231207	125500	240657170	8860	8860	8860	8860	1
434	20231207	125400	240648310	8850	8850	8850	8850	0
435	20231207	125300	240648310	8850	8850	8850	8850	0
436	20231207	125200	240648310	8850	8850	8850	8850	0
437	20231207	125100	240648310	8850	8850	8850	8850	0
438	20231207	125000	240648310	8850	8850	8850	8850	450
439	20231207	124900	236665810	8860	8860	8860	8860	1
440	20231207	124800	236656950	8860	8860	8860	8860	57
441	20231207	124700	236151930	8860	8860	8860	8860	0
442	20231207	124600	236151930	8860	8860	8860	8860	0
443	20231207	124500	236151930	8860	8860	8860	8860	1
444	20231207	124400	236143070	8870	8870	8870	8870	30
445	20231207	124300	235876970	8870	8870	8870	8870	5
446	20231207	124200	235832620	8870	8870	8870	8870	55
447	20231207	124100	235344770	8860	8860	8860	8860	1
448	20231207	124000	235335910	8840	8880	8900	8840	7701
449	20231207	123900	167175640	8880	8880	8880	8880	0
450	20231207	123800	167175640	8880	8880	8880	8880	100
451	20231207	123700	166287640	8880	8880	8880	8880	1
452	20231207	123600	166278760	8890	8890	8890	8890	0
453	20231207	123500	166278760	8890	8890	8890	8890	0
454	20231207	123400	166278760	8890	8890	8890	8890	0
455	20231207	123300	166278760	8890	8890	8890	8890	0
456	20231207	123200	166278760	8890	8890	8890	8890	0
457	20231207	123100	166278760	8890	8890	8890	8890	2
458	20231207	123000	166260980	8880	8880	8880	8880	1
459	20231207	122900	166252100	8880	8880	8880	8880	1
460	20231207	122800	166243220	8880	8880	8880	8880	0
461	20231207	122700	166243220	8880	8880	8880	8880	0
462	20231207	122600	166243220	8880	8880	8880	8880	3
463	20231207	122500	166216580	8870	8870	8870	8870	60
464	20231207	122400	165684380	8870	8870	8870	8870	0
465	20231207	122300	165684380	8870	8870	8870	8870	0
466	20231207	122200	165684380	8870	8890	8890	8870	5594
467	20231207	122100	116056890	8900	8900	8900	8900	0
468	20231207	122000	116056890	8900	8900	8900	8900	1
469	20231207	121900	116047990	8900	8900	8900	8900	0
470	20231207	121800	116047990	8900	8900	8900	8900	0
471	20231207	121700	116047990	8900	8900	8900	8900	726
472	20231207	121600	109586590	8910	8910	8910	8910	0
473	20231207	121500	109586590	8910	8910	8910	8910	10
474	20231207	121400	109497490	8910	8900	8910	8900	249
475	20231207	121300	107281380	8910	8910	8910	8910	0
476	20231207	121200	107281380	8910	8910	8910	8910	0
477	20231207	121100	107281380	8910	8910	8910	8910	0
478	20231207	121000	107281380	8910	8910	8910	8910	3
479	20231207	120900	107254650	8920	8920	8920	8920	0
480	20231207	120800	107254650	8920	8920	8920	8920	0
481	20231207	120700	107254650	8920	8920	8920	8920	0
482	20231207	120600	107254650	8920	8920	8920	8920	1
483	20231207	120500	107245730	8910	8910	8910	8910	0
484	20231207	120400	107245730	8910	8910	8910	8910	115
485	20231207	120300	106221080	8910	8910	8910	8910	0
486	20231207	120200	106221080	8910	8910	8910	8910	100
487	20231207	120100	105330080	8910	8910	8910	8910	0
488	20231207	120000	105330080	8910	8910	8910	8910	276
489	20231207	115900	102870920	8910	8910	8910	8910	9
490	20231207	115800	102790730	8900	8900	8900	8900	5
491	20231207	115700	102746230	8910	8910	8910	8910	0
492	20231207	115600	102746230	8910	8910	8910	8910	495
493	20231207	115500	98335780	8910	8910	8910	8910	0
494	20231207	115400	98335780	8910	8910	8910	8910	5
495	20231207	115300	98291230	8920	8920	8920	8920	0
496	20231207	115200	98291230	8920	8920	8920	8920	0
497	20231207	115100	98291230	8920	8920	8920	8920	2
498	20231207	115000	98273390	8920	8920	8920	8920	0
499	20231207	114900	98273390	8920	8920	8920	8920	2
500	20231207	114800	98255550	8920	8920	8920	8920	0
501	20231207	114700	98255550	8920	8920	8920	8920	0
502	20231207	114600	98255550	8920	8910	8920	8910	68
503	20231207	114500	97649590	8910	8910	8910	8910	443
504	20231207	114400	93702460	8910	8900	8910	8900	776
505	20231207	114300	86790610	8900	8900	8900	8900	0
506	20231207	114200	86790610	8900	8900	8900	8900	60
507	20231207	114100	86256610	8900	8900	8900	8890	52
508	20231207	114000	85793820	8900	8900	8900	8900	0
509	20231207	113900	85793820	8900	8890	8900	8890	6
510	20231207	113800	85740440	8900	8900	8900	8900	100
511	20231207	113700	84850440	8900	8900	8900	8900	1
512	20231207	113600	84841540	8890	8890	8890	8890	1
513	20231207	113500	84832650	8890	8890	8890	8890	0
514	20231207	113400	84832650	8890	8890	8890	8890	6
515	20231207	113300	84779310	8870	8870	8870	8870	0
516	20231207	113200	84779310	8870	8870	8870	8870	0
517	20231207	113100	84779310	8870	8870	8870	8870	33
518	20231207	113000	84486600	8870	8870	8870	8870	0
519	20231207	112900	84486600	8870	8870	8870	8870	40
520	20231207	112800	84131800	8900	8900	8900	8900	40
521	20231207	112700	83775800	8880	8880	8880	8880	2
522	20231207	112600	83758040	8900	8900	8900	8900	1
523	20231207	112500	83749140	8900	8900	8900	8900	1
524	20231207	112400	83740240	8900	8900	8900	8900	11
525	20231207	112300	83642340	8900	8900	8900	8900	0
526	20231207	112200	83642340	8900	8900	8900	8900	10
527	20231207	112100	83553340	8900	8900	8900	8900	34
528	20231207	112000	83250740	8900	8900	8900	8900	2
529	20231207	111900	83232940	8900	8900	8900	8900	1
530	20231207	111800	83224040	8900	8900	8900	8900	44
531	20231207	111700	82832440	8900	8900	8900	8900	0
532	20231207	111600	82832440	8900	8900	8900	8900	0
533	20231207	111500	82832440	8900	8900	8900	8900	0
534	20231207	111400	82832440	8900	8900	8900	8900	0
535	20231207	111300	82832440	8900	8900	8900	8900	0
536	20231207	111200	82832440	8900	8900	8900	8900	0
537	20231207	111100	82832440	8900	8900	8900	8900	0
538	20231207	111000	82832440	8900	8900	8900	8900	0
539	20231207	110900	82832440	8900	8900	8900	8900	1
540	20231207	110800	82823540	8900	8900	8900	8900	0
541	20231207	110700	82823540	8900	8900	8900	8900	0
542	20231207	110600	82823540	8900	8900	8900	8900	0
543	20231207	110500	82823540	8900	8900	8900	8900	0
544	20231207	110400	82823540	8900	8900	8900	8900	0
545	20231207	110300	82823540	8900	8900	8900	8900	0
546	20231207	110200	82823540	8900	8900	8900	8900	5
547	20231207	110100	82779040	8850	8860	8860	8850	10
548	20231207	110000	82690470	8920	8920	8920	8920	0
549	20231207	105900	82690470	8920	8890	8920	8890	100
550	20231207	105800	81799980	8910	8910	8910	8910	0
551	20231207	105700	81799980	8910	8910	8910	8910	0
552	20231207	105600	81799980	8910	8850	8910	8850	654
553	20231207	105500	76011900	8850	8880	8880	8850	900
554	20231207	105400	68041930	8890	8890	8890	8890	3
555	20231207	105300	68015260	8910	8910	8910	8910	1
556	20231207	105200	68006350	8920	8870	8930	8870	870
557	20231207	105100	60258200	8870	8870	8870	8870	106
558	20231207	105000	59317980	8870	8870	8870	8870	4
559	20231207	104900	59282500	8870	8870	8870	8870	96
560	20231207	104800	58430980	8890	8890	8890	8890	0
561	20231207	104700	58430980	8890	8890	8890	8890	0
562	20231207	104600	58430980	8890	8890	8890	8890	0
563	20231207	104500	58430980	8890	8890	8890	8890	2
564	20231207	104400	58413200	8870	8870	8870	8870	60
565	20231207	104300	57881000	8870	8870	8870	8870	0
566	20231207	104200	57881000	8870	8870	8870	8870	0
567	20231207	104100	57881000	8870	8870	8870	8870	0
568	20231207	104000	57881000	8870	8870	8870	8870	61
569	20231207	103900	57339930	8870	8870	8870	8870	0
570	20231207	103800	57339930	8870	8870	8870	8870	1
571	20231207	103700	57331060	8870	8870	8870	8870	94
572	20231207	103600	56497280	8870	8870	8870	8870	7
573	20231207	103500	56435190	8870	8870	8870	8870	0
574	20231207	103400	56435190	8870	8890	8890	8870	578
575	20231207	103300	51308290	8890	8890	8890	8890	0
576	20231207	103200	51308290	8890	8890	8890	8890	1
577	20231207	103100	51299400	8880	8880	8880	8880	0
578	20231207	103000	51299400	8880	8880	8880	8880	1
579	20231207	102900	51290520	8900	8900	8900	8900	0
580	20231207	102800	51290520	8900	8900	8900	8900	0
581	20231207	102700	51290520	8900	8900	8900	8900	53
582	20231207	102600	50818820	8900	8890	8900	8890	63
583	20231207	102500	50258250	8890	8890	8890	8890	37
584	20231207	102400	49929320	8890	8880	8890	8880	48
585	20231207	102300	49502810	8880	8880	8880	8880	220
586	20231207	102200	47549210	8860	8860	8860	8860	10
587	20231207	102100	47460610	8860	8860	8860	8860	0
588	20231207	102000	47460610	8860	8860	8860	8860	0
589	20231207	101900	47460610	8860	8860	8860	8860	0
590	20231207	101800	47460610	8860	8860	8860	8860	0
591	20231207	101700	47460610	8860	8860	8860	8860	0
592	20231207	101600	47460610	8860	8860	8860	8860	0
593	20231207	101500	47460610	8860	8860	8860	8860	51
594	20231207	101400	47008750	8860	8870	8870	8860	660
595	20231207	101300	41160100	8880	8880	8880	8880	7
596	20231207	101200	41097940	8880	8880	8880	8880	1
597	20231207	101100	41089060	8880	8880	8880	8880	0
598	20231207	101000	41089060	8880	8880	8880	8880	35
599	20231207	100900	40778260	8870	8870	8870	8860	389
600	20231207	100800	37328710	8870	8880	8880	8870	457
601	20231207	100700	33273120	8870	8870	8870	8870	0
602	20231207	100600	33273120	8870	8870	8870	8870	12
603	20231207	100500	33166680	8870	8870	8870	8870	17
604	20231207	100400	33015890	8870	8870	8870	8870	0
605	20231207	100300	33015890	8870	8870	8870	8870	1
606	20231207	100200	33007020	8870	8880	8880	8870	842
607	20231207	100100	25536860	8880	8880	8880	8880	5
608	20231207	100000	25492460	8870	8870	8870	8870	2
609	20231207	095900	25474720	8880	8880	8880	8880	0
610	20231207	095800	25474720	8880	8880	8880	8880	0
611	20231207	095700	25474720	8880	8880	8880	8880	383
612	20231207	095600	22073680	8880	8880	8880	8880	0
613	20231207	095500	22073680	8880	8880	8880	8880	0
614	20231207	095400	22073680	8880	8880	8880	8880	1
615	20231207	095300	22064800	8880	8880	8880	8880	0
616	20231207	095200	22064800	8880	8880	8880	8880	0
617	20231207	095100	22064800	8880	8880	8880	8880	7
618	20231207	095000	22002640	8880	8880	8880	8880	0
619	20231207	094900	22002640	8880	8880	8880	8880	29
620	20231207	094800	21745120	8880	8880	8880	8880	0
621	20231207	094700	21745120	8880	8880	8880	8880	0
622	20231207	094600	21745120	8880	8880	8880	8880	0
623	20231207	094500	21745120	8880	8880	8880	8880	0
624	20231207	094400	21745120	8880	8880	8880	8880	1
625	20231207	094300	21736240	8880	8880	8880	8880	58
626	20231207	094200	21221200	8890	8890	8890	8890	3
627	20231207	094100	21194530	8890	8890	8890	8890	0
628	20231207	094000	21194530	8890	8890	8890	8890	0
629	20231207	093900	21194530	8890	8890	8890	8890	40
630	20231207	093800	20838930	8910	8910	8910	8910	40
631	20231207	093700	20482530	8910	8910	8910	8890	27
632	20231207	093600	20242000	8910	8880	8910	8870	21
633	20231207	093500	20055360	8870	8870	8870	8870	0
634	20231207	093400	20055360	8870	8870	8870	8870	0
635	20231207	093300	20055360	8870	8870	8870	8870	0
636	20231207	093200	20055360	8870	8870	8870	8870	0
637	20231207	093100	20055360	8870	8870	8870	8870	0
638	20231207	093000	20055360	8870	8880	8880	8870	23
639	20231207	092900	19851130	8880	8890	8890	8880	726
640	20231207	092800	13404130	8890	8890	8890	8890	2
641	20231207	092700	13386350	8890	8900	8900	8890	327
642	20231207	092600	10478290	8900	8900	8900	8900	11
643	20231207	092500	10380390	8900	8910	8910	8900	117
644	20231207	092400	9339080	8930	8930	8930	8930	2
645	20231207	092300	9321220	8900	8900	8900	8900	521
646	20231207	092200	4684320	8910	8910	8910	8910	4
647	20231207	092100	4648680	8910	8910	8910	8910	0
648	20231207	092000	4648680	8910	8910	8910	8910	0
649	20231207	091900	4648680	8910	8910	8910	8910	4
650	20231207	091800	4613040	8920	8920	8920	8920	55
651	20231207	091700	4122440	8930	8930	8930	8930	0
652	20231207	091600	4122440	8930	8930	8930	8930	0
653	20231207	091500	4122440	8930	8930	8930	8930	1
654	20231207	091400	4113510	8930	8930	8930	8930	0
655	20231207	091300	4113510	8930	8930	8930	8930	1
656	20231207	091200	4104580	8930	8930	8930	8930	50
657	20231207	091100	3658080	8890	8890	8890	8890	0
658	20231207	091000	3658080	8890	8890	8890	8890	102
659	20231207	090900	2751300	8890	8900	8900	8890	100
660	20231207	090800	1861990	8900	8900	8900	8900	167
661	20231207	090700	375690	8920	8920	8920	8920	0
662	20231207	090600	375690	8920	8920	8920	8920	2
663	20231207	090500	357850	8940	8940	8940	8940	2
664	20231207	090400	339970	8950	8950	8950	8950	1
665	20231207	090300	331020	8940	8940	8940	8940	0
666	20231207	090200	331020	8940	8940	8940	8940	0
667	20231207	090100	331020	8940	8940	8940	8940	0
668	20231207	090000	331020	8940	8990	8990	8940	37