KissMeData/155650/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202300	259282790	5470	5470	5470	5470	3032
3	20231211	202200	259282790	5470	5470	5470	5470	0
4	20231211	202100	259282790	5470	5470	5470	5470	0
5	20231211	202000	259282790	5470	5470	5470	5470	0
6	20231211	201900	259282790	5470	5470	5470	5470	0
7	20231211	201800	259282790	5470	5470	5470	5470	0
8	20231211	201700	259282790	5470	5470	5470	5470	0
9	20231211	201600	259282790	5470	5470	5470	5470	0
10	20231211	201500	259282790	5470	5470	5470	5470	0
11	20231211	201400	259282790	5470	5470	5470	5470	0
12	20231211	201300	259282790	5470	5470	5470	5470	0
13	20231211	201200	259282790	5470	5470	5470	5470	0
14	20231211	201100	259282790	5470	5470	5470	5470	0
15	20231211	201000	259282790	5470	5470	5470	5470	0
16	20231211	200900	259282790	5470	5470	5470	5470	0
17	20231211	200800	259282790	5470	5470	5470	5470	0
18	20231211	200700	259282790	5470	5470	5470	5470	0
19	20231211	200600	259282790	5470	5470	5470	5470	0
20	20231211	200500	259282790	5470	5470	5470	5470	0
21	20231211	200400	259282790	5470	5470	5470	5470	0
22	20231211	200300	259282790	5470	5470	5470	5470	0
23	20231211	200200	259282790	5470	5470	5470	5470	0
24	20231211	200100	259282790	5470	5470	5470	5470	0
25	20231211	200000	259282790	5470	5470	5470	5470	0
26	20231211	195900	259282790	5470	5470	5470	5470	0
27	20231211	195800	259282790	5470	5470	5470	5470	0
28	20231211	195700	259282790	5470	5470	5470	5470	0
29	20231211	195600	259282790	5470	5470	5470	5470	0
30	20231211	195500	259282790	5470	5470	5470	5470	0
31	20231211	195400	259282790	5470	5470	5470	5470	0
32	20231211	195300	259282790	5470	5470	5470	5470	3032
33	20231211	195200	259282790	5470	5470	5470	5470	0
34	20231211	195100	259282790	5470	5470	5470	5470	0
35	20231211	195000	259282790	5470	5470	5470	5470	0
36	20231211	194900	259282790	5470	5470	5470	5470	0
37	20231211	194800	259282790	5470	5470	5470	5470	0
38	20231211	194700	259282790	5470	5470	5470	5470	0
39	20231211	194600	259282790	5470	5470	5470	5470	0
40	20231211	194500	259282790	5470	5470	5470	5470	0
41	20231211	194400	259282790	5470	5470	5470	5470	0
42	20231211	194300	259282790	5470	5470	5470	5470	0
43	20231211	194200	259282790	5470	5470	5470	5470	0
44	20231211	194100	259282790	5470	5470	5470	5470	0
45	20231211	194000	259282790	5470	5470	5470	5470	0
46	20231211	193900	259282790	5470	5470	5470	5470	0
47	20231211	193800	259282790	5470	5470	5470	5470	0
48	20231211	193700	259282790	5470	5470	5470	5470	0
49	20231211	193600	259282790	5470	5470	5470	5470	0
50	20231211	193500	259282790	5470	5470	5470	5470	0
51	20231211	193400	259282790	5470	5470	5470	5470	0
52	20231211	193300	259282790	5470	5470	5470	5470	0
53	20231211	193200	259282790	5470	5470	5470	5470	0
54	20231211	193100	259282790	5470	5470	5470	5470	0
55	20231211	193000	259282790	5470	5470	5470	5470	0
56	20231211	192900	259282790	5470	5470	5470	5470	0
57	20231211	192800	259282790	5470	5470	5470	5470	0
58	20231211	192700	259282790	5470	5470	5470	5470	0
59	20231211	192600	259282790	5470	5470	5470	5470	0
60	20231211	192500	259282790	5470	5470	5470	5470	0
61	20231211	192400	259282790	5470	5470	5470	5470	0
62	20231211	192300	259282790	5470	5470	5470	5470	3032
63	20231211	192200	259282790	5470	5470	5470	5470	0
64	20231211	192100	259282790	5470	5470	5470	5470	0
65	20231211	192000	259282790	5470	5470	5470	5470	0
66	20231211	191900	259282790	5470	5470	5470	5470	0
67	20231211	191800	259282790	5470	5470	5470	5470	0
68	20231211	191700	259282790	5470	5470	5470	5470	0
69	20231211	191600	259282790	5470	5470	5470	5470	0
70	20231211	191500	259282790	5470	5470	5470	5470	0
71	20231211	191400	259282790	5470	5470	5470	5470	0
72	20231211	191300	259282790	5470	5470	5470	5470	0
73	20231211	191200	259282790	5470	5470	5470	5470	0
74	20231211	191100	259282790	5470	5470	5470	5470	0
75	20231211	191000	259282790	5470	5470	5470	5470	0
76	20231211	190900	259282790	5470	5470	5470	5470	0
77	20231211	190800	259282790	5470	5470	5470	5470	0
78	20231211	190700	259282790	5470	5470	5470	5470	0
79	20231211	190600	259282790	5470	5470	5470	5470	0
80	20231211	190500	259282790	5470	5470	5470	5470	0
81	20231211	190400	259282790	5470	5470	5470	5470	0
82	20231211	190300	259282790	5470	5470	5470	5470	0
83	20231211	190200	259282790	5470	5470	5470	5470	0
84	20231211	190100	259282790	5470	5470	5470	5470	0
85	20231211	190000	259282790	5470	5470	5470	5470	0
86	20231211	185900	259282790	5470	5470	5470	5470	0
87	20231211	185800	259282790	5470	5470	5470	5470	0
88	20231211	185700	259282790	5470	5470	5470	5470	0
89	20231211	185600	259282790	5470	5470	5470	5470	0
90	20231211	185500	259282790	5470	5470	5470	5470	0
91	20231211	185400	259282790	5470	5470	5470	5470	0
92	20231211	185300	259282790	5470	5470	5470	5470	3032
93	20231211	185200	259282790	5470	5470	5470	5470	0
94	20231211	185100	259282790	5470	5470	5470	5470	0
95	20231211	185000	259282790	5470	5470	5470	5470	0
96	20231211	184900	259282790	5470	5470	5470	5470	0
97	20231211	184800	259282790	5470	5470	5470	5470	0
98	20231211	184700	259282790	5470	5470	5470	5470	0
99	20231211	184600	259282790	5470	5470	5470	5470	0
100	20231211	184500	259282790	5470	5470	5470	5470	0
101	20231211	184400	259282790	5470	5470	5470	5470	0
102	20231211	184300	259282790	5470	5470	5470	5470	0
103	20231211	184200	259282790	5470	5470	5470	5470	0
104	20231211	184100	259282790	5470	5470	5470	5470	0
105	20231211	184000	259282790	5470	5470	5470	5470	0
106	20231211	183900	259282790	5470	5470	5470	5470	0
107	20231211	183800	259282790	5470	5470	5470	5470	0
108	20231211	183700	259282790	5470	5470	5470	5470	0
109	20231211	183600	259282790	5470	5470	5470	5470	0
110	20231211	183500	259282790	5470	5470	5470	5470	0
111	20231211	183400	259282790	5470	5470	5470	5470	0
112	20231211	183300	259282790	5470	5470	5470	5470	0
113	20231211	183200	259282790	5470	5470	5470	5470	0
114	20231211	183100	259282790	5470	5470	5470	5470	0
115	20231211	183000	259282790	5470	5470	5470	5470	0
116	20231211	182900	259282790	5470	5470	5470	5470	0
117	20231211	182800	259282790	5470	5470	5470	5470	0
118	20231211	182700	259282790	5470	5470	5470	5470	0
119	20231211	182600	259282790	5470	5470	5470	5470	0
120	20231211	182500	259282790	5470	5470	5470	5470	0
121	20231211	182400	259282790	5470	5470	5470	5470	0
122	20231211	182300	259282790	5470	5470	5470	5470	3032
123	20231211	182200	259282790	5470	5470	5470	5470	0
124	20231211	182100	259282790	5470	5470	5470	5470	0
125	20231211	182000	259282790	5470	5470	5470	5470	0
126	20231211	181900	259282790	5470	5470	5470	5470	0
127	20231211	181800	259282790	5470	5470	5470	5470	0
128	20231211	181700	259282790	5470	5470	5470	5470	0
129	20231211	181600	259282790	5470	5470	5470	5470	0
130	20231211	181500	259282790	5470	5470	5470	5470	0
131	20231211	181400	259282790	5470	5470	5470	5470	0
132	20231211	181300	259282790	5470	5470	5470	5470	0
133	20231211	181200	259282790	5470	5470	5470	5470	0
134	20231211	181100	259282790	5470	5470	5470	5470	0
135	20231211	181000	259282790	5470	5470	5470	5470	0
136	20231211	180900	259282790	5470	5470	5470	5470	0
137	20231211	180800	259282790	5470	5470	5470	5470	0
138	20231211	180700	259282790	5470	5470	5470	5470	0
139	20231211	180600	259282790	5470	5470	5470	5470	0
140	20231211	180500	259282790	5470	5470	5470	5470	0
141	20231211	180400	259282790	5470	5470	5470	5470	0
142	20231211	180300	259282790	5470	5470	5470	5470	0
143	20231211	180200	259282790	5470	5470	5470	5470	0
144	20231211	180100	259282790	5470	5470	5470	5470	0
145	20231211	180000	259282790	5470	5470	5470	5470	0
146	20231211	175900	259282790	5470	5470	5470	5470	0
147	20231211	175800	259282790	5470	5470	5470	5470	0
148	20231211	175700	259282790	5470	5470	5470	5470	0
149	20231211	175600	259282790	5470	5470	5470	5470	0
150	20231211	175500	259282790	5470	5470	5470	5470	0
151	20231211	175400	259282790	5470	5470	5470	5470	0
152	20231211	175300	259282790	5470	5470	5470	5470	3032
153	20231211	175200	259282790	5470	5470	5470	5470	0
154	20231211	175100	259282790	5470	5470	5470	5470	0
155	20231211	175000	259282790	5470	5470	5470	5470	0
156	20231211	174900	259282790	5470	5470	5470	5470	0
157	20231211	174800	259282790	5470	5470	5470	5470	0
158	20231211	174700	259282790	5470	5470	5470	5470	0
159	20231211	174600	259282790	5470	5470	5470	5470	0
160	20231211	174500	259282790	5470	5470	5470	5470	0
161	20231211	174400	259282790	5470	5470	5470	5470	0
162	20231211	174300	259282790	5470	5470	5470	5470	0
163	20231211	174200	259282790	5470	5470	5470	5470	0
164	20231211	174100	259282790	5470	5470	5470	5470	0
165	20231211	174000	259282790	5470	5470	5470	5470	0
166	20231211	173900	259282790	5470	5470	5470	5470	0
167	20231211	173800	259282790	5470	5470	5470	5470	0
168	20231211	173700	259282790	5470	5470	5470	5470	0
169	20231211	173600	259282790	5470	5470	5470	5470	0
170	20231211	173500	259282790	5470	5470	5470	5470	0
171	20231211	173400	259282790	5470	5470	5470	5470	0
172	20231211	173300	259282790	5470	5470	5470	5470	0
173	20231211	173200	259282790	5470	5470	5470	5470	0
174	20231211	173100	259282790	5470	5470	5470	5470	0
175	20231211	173000	259282790	5470	5470	5470	5470	0
176	20231211	172900	259282790	5470	5470	5470	5470	0
177	20231211	172800	259282790	5470	5470	5470	5470	0
178	20231211	172700	259282790	5470	5470	5470	5470	0
179	20231211	172600	259282790	5470	5470	5470	5470	0
180	20231211	172500	259282790	5470	5470	5470	5470	0
181	20231211	172400	259282790	5470	5470	5470	5470	0
182	20231211	172300	259282790	5470	5470	5470	5470	3032
183	20231211	172200	259282790	5470	5470	5470	5470	0
184	20231211	172100	259282790	5470	5470	5470	5470	0
185	20231211	172000	259282790	5470	5470	5470	5470	0
186	20231211	171900	259282790	5470	5470	5470	5470	0
187	20231211	171800	259282790	5470	5470	5470	5470	0
188	20231211	171700	259282790	5470	5470	5470	5470	0
189	20231211	171600	259282790	5470	5470	5470	5470	0
190	20231211	171500	259282790	5470	5470	5470	5470	0
191	20231211	171400	259282790	5470	5470	5470	5470	0
192	20231211	171300	259282790	5470	5470	5470	5470	0
193	20231211	171200	259282790	5470	5470	5470	5470	0
194	20231211	171100	259282790	5470	5470	5470	5470	0
195	20231211	171000	259282790	5470	5470	5470	5470	0
196	20231211	170900	259282790	5470	5470	5470	5470	0
197	20231211	170800	259282790	5470	5470	5470	5470	0
198	20231211	170700	259282790	5470	5470	5470	5470	0
199	20231211	170600	259282790	5470	5470	5470	5470	0
200	20231211	170500	259282790	5470	5470	5470	5470	0
201	20231211	170400	259282790	5470	5470	5470	5470	0
202	20231211	170300	259282790	5470	5470	5470	5470	0
203	20231211	170200	259282790	5470	5470	5470	5470	0
204	20231211	170100	259282790	5470	5470	5470	5470	0
205	20231211	170000	259282790	5470	5470	5470	5470	0
206	20231211	165900	259282790	5470	5470	5470	5470	0
207	20231211	165800	259282790	5470	5470	5470	5470	0
208	20231211	165700	259282790	5470	5470	5470	5470	0
209	20231211	165600	259282790	5470	5470	5470	5470	0
210	20231211	165500	259282790	5470	5470	5470	5470	0
211	20231211	165400	259282790	5470	5470	5470	5470	0
212	20231211	165300	259282790	5470	5470	5470	5470	3032
213	20231211	165200	259282790	5470	5470	5470	5470	0
214	20231211	165100	259282790	5470	5470	5470	5470	0
215	20231211	165000	259282790	5470	5470	5470	5470	0
216	20231211	164900	259282790	5470	5470	5470	5470	0
217	20231211	164800	259282790	5470	5470	5470	5470	0
218	20231211	164700	259282790	5470	5470	5470	5470	0
219	20231211	164600	259282790	5470	5470	5470	5470	0
220	20231211	164500	259282790	5470	5470	5470	5470	0
221	20231211	164400	259282790	5470	5470	5470	5470	0
222	20231211	164300	259282790	5470	5470	5470	5470	0
223	20231211	164200	259282790	5470	5470	5470	5470	0
224	20231211	164100	259282790	5470	5470	5470	5470	0
225	20231211	164000	259282790	5470	5470	5470	5470	0
226	20231211	163900	259282790	5470	5470	5470	5470	0
227	20231211	163800	259282790	5470	5470	5470	5470	0
228	20231211	163700	259282790	5470	5470	5470	5470	0
229	20231211	163600	259282790	5470	5470	5470	5470	0
230	20231211	163500	259282790	5470	5470	5470	5470	0
231	20231211	163400	259282790	5470	5470	5470	5470	0
232	20231211	163300	259282790	5470	5470	5470	5470	0
233	20231211	163200	259282790	5470	5470	5470	5470	0
234	20231211	163100	259282790	5470	5470	5470	5470	0
235	20231211	163000	259282790	5470	5470	5470	5470	0
236	20231211	162900	259282790	5470	5470	5470	5470	0
237	20231211	162800	259282790	5470	5470	5470	5470	0
238	20231211	162700	259282790	5470	5470	5470	5470	0
239	20231211	162600	259282790	5470	5470	5470	5470	0
240	20231211	162500	259282790	5470	5470	5470	5470	0
241	20231211	162400	259282790	5470	5470	5470	5470	0
242	20231211	162300	259282790	5470	5470	5470	5470	3032
243	20231211	162200	259282790	5470	5470	5470	5470	0
244	20231211	162100	259282790	5470	5470	5470	5470	0
245	20231211	162000	259282790	5470	5470	5470	5470	0
246	20231211	161900	259282790	5470	5470	5470	5470	0
247	20231211	161800	259282790	5470	5470	5470	5470	0
248	20231211	161700	259282790	5470	5470	5470	5470	0
249	20231211	161600	259282790	5470	5470	5470	5470	0
250	20231211	161500	259282790	5470	5470	5470	5470	0
251	20231211	161400	259282790	5470	5470	5470	5470	0
252	20231211	161300	259282790	5470	5470	5470	5470	0
253	20231211	161200	259282790	5470	5470	5470	5470	0
254	20231211	161100	259282790	5470	5470	5470	5470	0
255	20231211	161000	259282790	5470	5470	5470	5470	0
256	20231211	160900	259282790	5470	5470	5470	5470	0
257	20231211	160800	259282790	5470	5470	5470	5470	0
258	20231211	160700	259282790	5470	5470	5470	5470	0
259	20231211	160600	259282790	5470	5470	5470	5470	0
260	20231211	160500	259282790	5470	5470	5470	5470	0
261	20231211	160400	259282790	5470	5470	5470	5470	0
262	20231211	160300	259282790	5470	5470	5470	5470	0
263	20231211	160200	259282790	5470	5470	5470	5470	0
264	20231211	160100	259282790	5470	5470	5470	5470	0
265	20231211	160000	259282790	5470	5470	5470	5470	0
266	20231211	155900	259282790	5470	5470	5470	5470	0
267	20231211	155800	259282790	5470	5470	5470	5470	0
268	20231211	155700	259282790	5470	5470	5470	5470	0
269	20231211	155600	259282790	5470	5470	5470	5470	0
270	20231211	155500	259282790	5470	5470	5470	5470	0
271	20231211	155400	259282790	5470	5470	5470	5470	0
272	20231211	155300	259282790	5470	5470	5470	5470	3032
273	20231211	155200	259282790	5470	5470	5470	5470	0
274	20231211	155100	259282790	5470	5470	5470	5470	0
275	20231211	155000	259282790	5470	5470	5470	5470	0
276	20231211	154900	259282790	5470	5470	5470	5470	0
277	20231211	154800	259282790	5470	5470	5470	5470	0
278	20231211	154700	259282790	5470	5470	5470	5470	0
279	20231211	154600	259282790	5470	5470	5470	5470	0
280	20231211	154500	259282790	5470	5470	5470	5470	0
281	20231211	154400	259282790	5470	5470	5470	5470	0
282	20231211	154300	259282790	5470	5470	5470	5470	0
283	20231211	154200	259282790	5470	5470	5470	5470	0
284	20231211	154100	259282790	5470	5470	5470	5470	0
285	20231211	154000	259282790	5470	5470	5470	5470	0
286	20231211	153900	259282790	5470	5470	5470	5470	0
287	20231211	153800	259282790	5470	5470	5470	5470	0
288	20231211	153700	259282790	5470	5470	5470	5470	0
289	20231211	153600	259282790	5470	5470	5470	5470	0
290	20231211	153500	259282790	5470	5470	5470	5470	0
291	20231211	153400	259282790	5470	5470	5470	5470	0
292	20231211	153300	259282790	5470	5470	5470	5470	0
293	20231211	153200	259282790	5470	5470	5470	5470	0
294	20231211	153100	259282790	5470	5470	5470	5470	0
295	20231211	153000	259282790	5470	5470	5470	5470	3032
296	20231211	152900	242697750	5460	5460	5460	5460	0
297	20231211	152800	242697750	5460	5460	5460	5460	0
298	20231211	152700	242697750	5460	5460	5460	5460	0
299	20231211	152600	242697750	5460	5460	5460	5460	0
300	20231211	152500	242697750	5460	5460	5460	5460	0
301	20231211	152400	242697750	5460	5460	5460	5460	0
302	20231211	152300	242697750	5460	5460	5460	5460	0
303	20231211	152200	242697750	5460	5460	5460	5460	0
304	20231211	152100	242697750	5460	5460	5460	5460	0
305	20231211	152000	242697750	5460	5460	5460	5460	0
306	20231211	151900	242697750	5460	5460	5460	5460	51
307	20231211	151800	242419290	5470	5470	5470	5470	0
308	20231211	151700	242419290	5470	5470	5470	5470	1
309	20231211	151600	242413820	5460	5460	5460	5460	2
310	20231211	151500	242402900	5470	5470	5470	5470	91
311	20231211	151400	241905130	5460	5470	5470	5460	411
312	20231211	151300	239657870	5460	5460	5460	5460	400
313	20231211	151200	237473870	5470	5470	5470	5470	0
314	20231211	151100	237473870	5470	5470	5470	5470	0
315	20231211	151000	237473870	5470	5470	5470	5470	14
316	20231211	150900	237397290	5460	5460	5460	5460	10
317	20231211	150800	237342690	5470	5450	5470	5450	2
318	20231211	150700	237331770	5470	5460	5470	5460	51
319	20231211	150600	237053300	5460	5460	5470	5460	52
320	20231211	150500	236769370	5470	5470	5470	5470	0
321	20231211	150400	236769370	5470	5470	5470	5470	0
322	20231211	150300	236769370	5470	5470	5470	5470	0
323	20231211	150200	236769370	5470	5470	5470	5470	2
324	20231211	150100	236758430	5460	5460	5460	5460	10
325	20231211	150000	236703830	5470	5470	5470	5470	0
326	20231211	145900	236703830	5470	5470	5470	5470	1
327	20231211	145800	236698360	5470	5470	5470	5470	0
328	20231211	145700	236698360	5470	5470	5470	5470	0
329	20231211	145600	236698360	5470	5470	5470	5470	0
330	20231211	145500	236698360	5470	5470	5470	5470	1
331	20231211	145400	236692890	5460	5460	5460	5460	459
332	20231211	145300	234186750	5460	5460	5460	5460	0
333	20231211	145200	234186750	5460	5460	5460	5460	0
334	20231211	145100	234186750	5460	5460	5460	5460	0
335	20231211	145000	234186750	5460	5460	5460	5460	3
336	20231211	144900	234170370	5460	5460	5460	5460	452
337	20231211	144800	231702450	5460	5470	5470	5460	12
338	20231211	144700	231636830	5470	5470	5470	5470	0
339	20231211	144600	231636830	5470	5470	5470	5470	0
340	20231211	144500	231636830	5470	5470	5470	5470	0
341	20231211	144400	231636830	5470	5470	5470	5470	0
342	20231211	144300	231636830	5470	5460	5470	5460	18
343	20231211	144200	231538540	5460	5460	5460	5460	98
344	20231211	144100	231003460	5470	5470	5470	5470	0
345	20231211	144000	231003460	5470	5470	5470	5470	0
346	20231211	143900	231003460	5470	5470	5470	5470	0
347	20231211	143800	231003460	5470	5470	5470	5470	0
348	20231211	143700	231003460	5470	5470	5470	5470	0
349	20231211	143600	231003460	5470	5470	5470	5470	97
350	20231211	143500	230472870	5470	5470	5470	5470	1
351	20231211	143400	230467400	5470	5470	5470	5470	0
352	20231211	143300	230467400	5470	5470	5470	5470	0
353	20231211	143200	230467400	5470	5470	5470	5470	1
354	20231211	143100	230461930	5460	5460	5460	5460	546
355	20231211	143000	227480770	5460	5460	5460	5460	46
356	20231211	142900	227229610	5460	5460	5460	5460	30
357	20231211	142800	227065810	5460	5460	5460	5460	0
358	20231211	142700	227065810	5460	5460	5460	5460	0
359	20231211	142600	227065810	5460	5460	5460	5460	0
360	20231211	142500	227065810	5460	5460	5460	5460	0
361	20231211	142400	227065810	5460	5460	5460	5460	2
362	20231211	142300	227054890	5460	5460	5460	5460	0
363	20231211	142200	227054890	5460	5460	5460	5460	0
364	20231211	142100	227054890	5460	5460	5460	5460	42
365	20231211	142000	226825570	5460	5460	5460	5460	0
366	20231211	141900	226825570	5460	5450	5460	5450	41
367	20231211	141800	226602110	5460	5460	5460	5460	0
368	20231211	141700	226602110	5460	5460	5460	5460	0
369	20231211	141600	226602110	5460	5460	5460	5460	10
370	20231211	141500	226547510	5460	5460	5460	5460	0
371	20231211	141400	226547510	5460	5460	5460	5460	1672
372	20231211	141300	217418390	5460	5460	5460	5460	0
373	20231211	141200	217418390	5460	5460	5460	5460	23
374	20231211	141100	217292810	5460	5460	5460	5460	1
375	20231211	141000	217287350	5450	5450	5450	5450	117
376	20231211	140900	216649700	5460	5460	5460	5460	0
377	20231211	140800	216649700	5460	5460	5460	5460	0
378	20231211	140700	216649700	5460	5460	5460	5460	0
379	20231211	140600	216649700	5460	5460	5460	5460	1
380	20231211	140500	216644240	5460	5460	5460	5460	0
381	20231211	140400	216644240	5460	5460	5460	5460	5
382	20231211	140300	216616940	5450	5450	5450	5450	10
383	20231211	140200	216562440	5450	5450	5450	5450	0
384	20231211	140100	216562440	5450	5450	5450	5450	8
385	20231211	140000	216518840	5450	5450	5450	5450	25
386	20231211	135900	216382590	5450	5450	5450	5450	200
387	20231211	135800	215292590	5440	5440	5440	5440	0
388	20231211	135700	215292590	5440	5440	5440	5440	0
389	20231211	135600	215292590	5440	5440	5440	5440	0
390	20231211	135500	215292590	5440	5440	5440	5440	0
391	20231211	135400	215292590	5440	5440	5440	5440	0
392	20231211	135300	215292590	5440	5440	5440	5440	71
393	20231211	135200	214906350	5450	5450	5450	5450	0
394	20231211	135100	214906350	5450	5450	5450	5450	0
395	20231211	135000	214906350	5450	5450	5450	5450	1
396	20231211	134900	214900900	5440	5440	5440	5440	100
397	20231211	134800	214356900	5450	5450	5450	5450	1
398	20231211	134700	214351450	5440	5440	5440	5440	0
399	20231211	134600	214351450	5440	5440	5440	5440	0
400	20231211	134500	214351450	5440	5440	5440	5440	45
401	20231211	134400	214106650	5440	5440	5440	5440	0
402	20231211	134300	214106650	5440	5440	5440	5440	200
403	20231211	134200	213018650	5450	5450	5450	5450	0
404	20231211	134100	213018650	5450	5450	5450	5450	1682
405	20231211	134000	203851750	5450	5450	5450	5450	480
406	20231211	133900	201235750	5450	5450	5450	5450	0
407	20231211	133800	201235750	5450	5450	5450	5450	1
408	20231211	133700	201230300	5460	5460	5460	5460	0
409	20231211	133600	201230300	5460	5460	5460	5460	39
410	20231211	133500	201017360	5460	5460	5460	5460	0
411	20231211	133400	201017360	5460	5460	5460	5460	0
412	20231211	133300	201017360	5460	5460	5460	5460	0
413	20231211	133200	201017360	5460	5460	5460	5460	0
414	20231211	133100	201017360	5460	5460	5460	5460	0
415	20231211	133000	201017360	5460	5460	5460	5460	1
416	20231211	132900	201011900	5450	5450	5450	5450	0
417	20231211	132800	201011900	5450	5450	5450	5450	0
418	20231211	132700	201011900	5450	5450	5450	5450	0
419	20231211	132600	201011900	5450	5450	5450	5450	0
420	20231211	132500	201011900	5450	5450	5450	5450	0
421	20231211	132400	201011900	5450	5450	5450	5450	1063
422	20231211	132300	195218550	5460	5460	5460	5460	0
423	20231211	132200	195218550	5460	5460	5460	5460	0
424	20231211	132100	195218550	5460	5460	5460	5460	0
425	20231211	132000	195218550	5460	5460	5460	5460	0
426	20231211	131900	195218550	5460	5460	5460	5460	0
427	20231211	131800	195218550	5460	5460	5460	5460	0
428	20231211	131700	195218550	5460	5460	5460	5460	0
429	20231211	131600	195218550	5460	5460	5460	5460	0
430	20231211	131500	195218550	5460	5460	5460	5460	0
431	20231211	131400	195218550	5460	5460	5460	5460	0
432	20231211	131300	195218550	5460	5460	5460	5460	0
433	20231211	131200	195218550	5460	5460	5460	5460	0
434	20231211	131100	195218550	5460	5460	5460	5460	0
435	20231211	131000	195218550	5460	5460	5460	5460	0
436	20231211	130900	195218550	5460	5460	5460	5460	0
437	20231211	130800	195218550	5460	5460	5460	5460	0
438	20231211	130700	195218550	5460	5460	5460	5460	0
439	20231211	130600	195218550	5460	5460	5460	5460	0
440	20231211	130500	195218550	5460	5460	5460	5460	0
441	20231211	130400	195218550	5460	5460	5460	5460	1
442	20231211	130300	195213090	5450	5450	5450	5450	0
443	20231211	130200	195213090	5450	5450	5450	5450	3
444	20231211	130100	195196740	5450	5450	5450	5450	1
445	20231211	130000	195191290	5450	5450	5450	5450	2
446	20231211	125900	195180390	5460	5460	5460	5460	0
447	20231211	125800	195180390	5460	5460	5460	5460	0
448	20231211	125700	195180390	5460	5460	5460	5460	0
449	20231211	125600	195180390	5460	5460	5460	5460	0
450	20231211	125500	195180390	5460	5450	5460	5450	11
451	20231211	125400	195120430	5450	5450	5450	5450	0
452	20231211	125300	195120430	5450	5450	5450	5450	0
453	20231211	125200	195120430	5450	5450	5450	5450	0
454	20231211	125100	195120430	5450	5450	5450	5450	0
455	20231211	125000	195120430	5450	5450	5450	5450	0
456	20231211	124900	195120430	5450	5450	5450	5450	0
457	20231211	124800	195120430	5450	5450	5450	5450	0
458	20231211	124700	195120430	5450	5450	5450	5450	100
459	20231211	124600	194575430	5450	5450	5450	5450	0
460	20231211	124500	194575430	5450	5450	5450	5450	0
461	20231211	124400	194575430	5450	5440	5450	5440	1431
462	20231211	124300	186781340	5440	5440	5440	5440	1100
463	20231211	124200	180797340	5440	5440	5440	5440	2500
464	20231211	124100	167197340	5450	5450	5450	5450	5
465	20231211	124000	167170090	5460	5460	5460	5460	0
466	20231211	123900	167170090	5460	5460	5460	5460	0
467	20231211	123800	167170090	5460	5460	5460	5460	0
468	20231211	123700	167170090	5460	5460	5460	5460	0
469	20231211	123600	167170090	5460	5460	5460	5460	1
470	20231211	123500	167164630	5450	5450	5450	5450	0
471	20231211	123400	167164630	5450	5450	5450	5450	0
472	20231211	123300	167164630	5450	5450	5450	5450	500
473	20231211	123200	164439630	5450	5450	5450	5450	500
474	20231211	123100	161714630	5460	5460	5460	5460	0
475	20231211	123000	161714630	5460	5460	5460	5460	0
476	20231211	122900	161714630	5460	5460	5460	5460	0
477	20231211	122800	161714630	5460	5460	5460	5460	0
478	20231211	122700	161714630	5460	5460	5460	5460	0
479	20231211	122600	161714630	5460	5460	5460	5460	0
480	20231211	122500	161714630	5460	5460	5460	5460	0
481	20231211	122400	161714630	5460	5460	5460	5460	0
482	20231211	122300	161714630	5460	5460	5460	5460	5
483	20231211	122200	161687330	5460	5460	5460	5460	0
484	20231211	122100	161687330	5460	5460	5460	5460	0
485	20231211	122000	161687330	5460	5460	5460	5460	0
486	20231211	121900	161687330	5460	5460	5460	5460	0
487	20231211	121800	161687330	5460	5460	5460	5460	0
488	20231211	121700	161687330	5460	5460	5460	5460	0
489	20231211	121600	161687330	5460	5460	5460	5460	0
490	20231211	121500	161687330	5460	5460	5460	5460	5
491	20231211	121400	161660030	5460	5460	5460	5460	0
492	20231211	121300	161660030	5460	5460	5460	5460	0
493	20231211	121200	161660030	5460	5460	5460	5460	0
494	20231211	121100	161660030	5460	5450	5460	5450	1259
495	20231211	121000	154798470	5460	5460	5460	5460	0
496	20231211	120900	154798470	5460	5460	5460	5460	0
497	20231211	120800	154798470	5460	5460	5460	5460	2
498	20231211	120700	154787550	5450	5450	5450	5450	84
499	20231211	120600	154329750	5450	5450	5450	5450	0
500	20231211	120500	154329750	5450	5450	5450	5450	30
501	20231211	120400	154166250	5450	5450	5450	5450	0
502	20231211	120300	154166250	5450	5450	5450	5450	0
503	20231211	120200	154166250	5450	5450	5450	5450	0
504	20231211	120100	154166250	5450	5450	5450	5450	0
505	20231211	120000	154166250	5450	5450	5450	5450	0
506	20231211	115900	154166250	5450	5450	5450	5450	0
507	20231211	115800	154166250	5450	5450	5450	5450	0
508	20231211	115700	154166250	5450	5450	5450	5450	0
509	20231211	115600	154166250	5450	5450	5450	5450	50
510	20231211	115500	153893750	5470	5470	5470	5470	0
511	20231211	115400	153893750	5470	5470	5470	5470	0
512	20231211	115300	153893750	5470	5470	5470	5470	0
513	20231211	115200	153893750	5470	5470	5470	5470	0
514	20231211	115100	153893750	5470	5470	5470	5470	1
515	20231211	115000	153888280	5460	5460	5460	5460	7
516	20231211	114900	153850060	5460	5460	5460	5460	7
517	20231211	114800	153811840	5470	5470	5470	5470	0
518	20231211	114700	153811840	5470	5470	5470	5470	0
519	20231211	114600	153811840	5470	5470	5470	5470	0
520	20231211	114500	153811840	5470	5470	5470	5470	3
521	20231211	114400	153795430	5460	5460	5460	5460	458
522	20231211	114300	151294750	5450	5450	5450	5450	0
523	20231211	114200	151294750	5450	5450	5450	5450	0
524	20231211	114100	151294750	5450	5450	5450	5450	0
525	20231211	114000	151294750	5450	5450	5450	5450	0
526	20231211	113900	151294750	5450	5450	5450	5450	500
527	20231211	113800	148569750	5450	5450	5450	5450	500
528	20231211	113700	145844750	5460	5460	5460	5460	0
529	20231211	113600	145844750	5460	5460	5460	5460	0
530	20231211	113500	145844750	5460	5460	5460	5460	18
531	20231211	113400	145746470	5460	5460	5460	5460	43
532	20231211	113300	145511690	5460	5460	5460	5460	0
533	20231211	113200	145511690	5460	5460	5460	5460	0
534	20231211	113100	145511690	5460	5460	5460	5460	0
535	20231211	113000	145511690	5460	5460	5460	5460	0
536	20231211	112900	145511690	5460	5460	5460	5460	86
537	20231211	112800	145042130	5460	5460	5460	5460	0
538	20231211	112700	145042130	5460	5460	5460	5460	0
539	20231211	112600	145042130	5460	5460	5460	5460	0
540	20231211	112500	145042130	5460	5460	5460	5460	0
541	20231211	112400	145042130	5460	5460	5460	5460	0
542	20231211	112300	145042130	5460	5460	5460	5460	0
543	20231211	112200	145042130	5460	5460	5460	5460	0
544	20231211	112100	145042130	5460	5460	5460	5460	0
545	20231211	112000	145042130	5460	5460	5460	5460	0
546	20231211	111900	145042130	5460	5460	5460	5460	0
547	20231211	111800	145042130	5460	5460	5460	5460	5
548	20231211	111700	145014830	5470	5470	5470	5470	0
549	20231211	111600	145014830	5470	5470	5470	5470	7
550	20231211	111500	144976540	5450	5450	5450	5450	0
551	20231211	111400	144976540	5450	5450	5450	5450	0
552	20231211	111300	144976540	5450	5450	5450	5450	0
553	20231211	111200	144976540	5450	5450	5450	5450	0
554	20231211	111100	144976540	5450	5450	5450	5450	0
555	20231211	111000	144976540	5450	5450	5450	5450	0
556	20231211	110900	144976540	5450	5460	5460	5450	50
557	20231211	110800	144704000	5470	5470	5470	5470	0
558	20231211	110700	144704000	5470	5470	5470	5470	0
559	20231211	110600	144704000	5470	5470	5470	5470	0
560	20231211	110500	144704000	5470	5470	5470	5470	0
561	20231211	110400	144704000	5470	5470	5470	5470	1
562	20231211	110300	144698530	5460	5460	5460	5460	266
563	20231211	110200	143246170	5460	5460	5460	5460	235
564	20231211	110100	141963070	5470	5470	5470	5470	0
565	20231211	110000	141963070	5470	5470	5470	5470	0
566	20231211	105900	141963070	5470	5470	5470	5470	0
567	20231211	105800	141963070	5470	5470	5470	5470	0
568	20231211	105700	141963070	5470	5470	5470	5470	9
569	20231211	105600	141913840	5470	5470	5470	5470	0
570	20231211	105500	141913840	5470	5460	5470	5450	2001
571	20231211	105400	131008360	5470	5470	5470	5470	1
572	20231211	105300	131002890	5470	5470	5470	5470	0
573	20231211	105200	131002890	5470	5470	5470	5470	1
574	20231211	105100	130997420	5450	5450	5450	5450	180
575	20231211	105000	130016420	5450	5450	5450	5450	0
576	20231211	104900	130016420	5450	5450	5450	5450	50
577	20231211	104800	129743920	5470	5470	5470	5470	0
578	20231211	104700	129743920	5470	5470	5470	5470	0
579	20231211	104600	129743920	5470	5470	5470	5470	0
580	20231211	104500	129743920	5470	5470	5470	5470	1
581	20231211	104400	129738450	5450	5460	5460	5450	534
582	20231211	104300	126828030	5470	5470	5470	5470	0
583	20231211	104200	126828030	5470	5470	5470	5470	0
584	20231211	104100	126828030	5470	5470	5470	5470	5
585	20231211	104000	126800680	5460	5460	5460	5460	0
586	20231211	103900	126800680	5460	5460	5460	5460	0
587	20231211	103800	126800680	5460	5460	5460	5460	5
588	20231211	103700	126773380	5470	5470	5470	5470	19
589	20231211	103600	126669450	5470	5470	5470	5470	1
590	20231211	103500	126663980	5470	5470	5470	5470	0
591	20231211	103400	126663980	5470	5470	5470	5470	0
592	20231211	103300	126663980	5470	5470	5470	5470	0
593	20231211	103200	126663980	5470	5470	5470	5470	0
594	20231211	103100	126663980	5470	5470	5470	5470	0
595	20231211	103000	126663980	5470	5470	5470	5470	1
596	20231211	102900	126658510	5460	5460	5460	5460	5
597	20231211	102800	126631210	5470	5470	5470	5470	0
598	20231211	102700	126631210	5470	5470	5470	5470	8
599	20231211	102600	126587450	5470	5460	5470	5460	6
600	20231211	102500	126554680	5470	5470	5470	5470	1
601	20231211	102400	126549210	5460	5460	5460	5460	5
602	20231211	102300	126521910	5450	5450	5450	5450	1
603	20231211	102200	126516460	5470	5470	5470	5470	0
604	20231211	102100	126516460	5470	5460	5470	5460	1530
605	20231211	102000	118162650	5460	5460	5460	5460	166
606	20231211	101900	117256290	5470	5470	5470	5470	20
607	20231211	101800	117146890	5470	5470	5470	5470	100
608	20231211	101700	116599890	5470	5470	5470	5470	0
609	20231211	101600	116599890	5470	5470	5470	5470	0
610	20231211	101500	116599890	5470	5470	5470	5470	74
611	20231211	101400	116195110	5470	5470	5470	5470	472
612	20231211	101300	113613270	5480	5480	5480	5480	0
613	20231211	101200	113613270	5480	5480	5480	5480	0
614	20231211	101100	113613270	5480	5480	5480	5480	1
615	20231211	101000	113607790	5480	5480	5480	5480	0
616	20231211	100900	113607790	5480	5480	5480	5480	0
617	20231211	100800	113607790	5480	5480	5480	5480	1
618	20231211	100700	113602310	5470	5470	5470	5470	1
619	20231211	100600	113596840	5470	5470	5470	5470	10
620	20231211	100500	113542140	5480	5480	5480	5480	0
621	20231211	100400	113542140	5480	5480	5480	5480	0
622	20231211	100300	113542140	5480	5480	5480	5480	1
623	20231211	100200	113536660	5470	5470	5470	5470	54
624	20231211	100100	113241280	5470	5470	5470	5470	300
625	20231211	100000	111600280	5470	5470	5470	5470	0
626	20231211	095900	111600280	5470	5470	5470	5470	0
627	20231211	095800	111600280	5470	5470	5470	5470	0
628	20231211	095700	111600280	5470	5470	5470	5470	51
629	20231211	095600	111321310	5470	5470	5470	5470	149
630	20231211	095500	110506280	5470	5470	5470	5470	16
631	20231211	095400	110418760	5470	5470	5470	5470	200
632	20231211	095300	109324760	5470	5470	5470	5470	0
633	20231211	095200	109324760	5470	5470	5470	5470	0
634	20231211	095100	109324760	5470	5470	5470	5470	210
635	20231211	095000	108176060	5470	5470	5470	5470	0
636	20231211	094900	108176060	5470	5470	5470	5470	15
637	20231211	094800	108094010	5470	5460	5470	5460	815
638	20231211	094700	103641600	5450	5450	5450	5450	500
639	20231211	094600	100916600	5460	5470	5470	5460	346
640	20231211	094500	99027340	5460	5460	5460	5460	5
641	20231211	094400	99000040	5470	5470	5470	5470	119
642	20231211	094300	98349110	5470	5470	5470	5470	412
643	20231211	094200	96095470	5470	5470	5470	5470	8
644	20231211	094100	96051710	5470	5470	5470	5470	361
645	20231211	094000	94077040	5470	5470	5470	5470	18
646	20231211	093900	93978580	5470	5470	5470	5470	0
647	20231211	093800	93978580	5470	5470	5470	5470	10
648	20231211	093700	93923880	5460	5480	5480	5460	606
649	20231211	093600	90614990	5470	5460	5470	5460	1159
650	20231211	093500	84282320	5460	5460	5460	5460	106
651	20231211	093400	83703560	5460	5460	5460	5460	188
652	20231211	093300	82677080	5460	5470	5470	5460	352
653	20231211	093200	80751660	5470	5470	5470	5470	0
654	20231211	093100	80751660	5470	5470	5470	5470	93
655	20231211	093000	80242950	5470	5470	5470	5470	47
656	20231211	092900	79985860	5470	5480	5480	5470	277
657	20231211	092800	78470390	5470	5460	5470	5460	1238
658	20231211	092700	71700030	5460	5460	5460	5460	0
659	20231211	092600	71700030	5460	5460	5460	5460	0
660	20231211	092500	71700030	5460	5460	5460	5460	510
661	20231211	092400	68915430	5450	5450	5450	5450	500
662	20231211	092300	66190430	5450	5450	5450	5450	1
663	20231211	092200	66184980	5470	5470	5470	5470	0
664	20231211	092100	66184980	5470	5460	5470	5460	383
665	20231211	092000	64093420	5460	5460	5460	5450	2960
666	20231211	091900	47960820	5460	5460	5460	5460	20
667	20231211	091800	47851620	5460	5450	5460	5450	1580
668	20231211	091700	39228120	5450	5450	5450	5450	200
669	20231211	091600	38138120	5450	5450	5450	5450	200
670	20231211	091500	37048120	5450	5450	5450	5450	228
671	20231211	091400	35805520	5460	5440	5460	5440	34
672	20231211	091300	35620480	5460	5450	5460	5440	660
673	20231211	091200	32017680	5440	5440	5440	5440	10
674	20231211	091100	31963280	5460	5450	5460	5450	482
675	20231211	091000	29335380	5450	5450	5450	5450	10
676	20231211	090900	29280880	5420	5420	5420	5420	1370
677	20231211	090800	21855480	5450	5450	5450	5450	200
678	20231211	090700	20765480	5440	5430	5440	5430	1161
679	20231211	090600	14451440	5420	5420	5420	5420	3
680	20231211	090500	14435180	5420	5430	5430	5420	740
681	20231211	090400	10423380	5440	5440	5440	5440	0
682	20231211	090300	10423380	5440	5420	5440	5420	243
683	20231211	090200	9104420	5420	5420	5420	5420	1
684	20231211	090100	9099000	5400	5400	5400	5400	0
685	20231211	090000	9099000	5400	5400	5400	5400	1685