KissMeData/001500/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183400	194678510	8670	8670	8670	8670	1212
3	20231211	183300	194678510	8670	8670	8670	8670	0
4	20231211	183200	194678510	8670	8670	8670	8670	0
5	20231211	183100	194678510	8670	8670	8670	8670	0
6	20231211	183000	194678510	8670	8670	8670	8670	0
7	20231211	182900	194678510	8670	8670	8670	8670	0
8	20231211	182800	194678510	8670	8670	8670	8670	0
9	20231211	182700	194678510	8670	8670	8670	8670	0
10	20231211	182600	194678510	8670	8670	8670	8670	0
11	20231211	182500	194678510	8670	8670	8670	8670	0
12	20231211	182400	194678510	8670	8670	8670	8670	0
13	20231211	182300	194678510	8670	8670	8670	8670	0
14	20231211	182200	194678510	8670	8670	8670	8670	0
15	20231211	182100	194678510	8670	8670	8670	8670	0
16	20231211	182000	194678510	8670	8670	8670	8670	0
17	20231211	181900	194678510	8670	8670	8670	8670	0
18	20231211	181800	194678510	8670	8670	8670	8670	0
19	20231211	181700	194678510	8670	8670	8670	8670	0
20	20231211	181600	194678510	8670	8670	8670	8670	0
21	20231211	181500	194678510	8670	8670	8670	8670	0
22	20231211	181400	194678510	8670	8670	8670	8670	0
23	20231211	181300	194678510	8670	8670	8670	8670	0
24	20231211	181200	194678510	8670	8670	8670	8670	0
25	20231211	181100	194678510	8670	8670	8670	8670	0
26	20231211	181000	194678510	8670	8670	8670	8670	0
27	20231211	180900	194678510	8670	8670	8670	8670	0
28	20231211	180800	194678510	8670	8670	8670	8670	0
29	20231211	180700	194678510	8670	8670	8670	8670	0
30	20231211	180600	194678510	8670	8670	8670	8670	0
31	20231211	180500	194678510	8670	8670	8670	8670	0
32	20231211	180400	194678510	8670	8670	8670	8670	1212
33	20231211	180300	194678510	8670	8670	8670	8670	0
34	20231211	180200	194678510	8670	8670	8670	8670	0
35	20231211	180100	194678510	8670	8670	8670	8670	0
36	20231211	180000	194678510	8670	8670	8670	8670	0
37	20231211	175900	194678510	8670	8670	8670	8670	0
38	20231211	175800	194678510	8670	8670	8670	8670	0
39	20231211	175700	194678510	8670	8670	8670	8670	0
40	20231211	175600	194678510	8670	8670	8670	8670	0
41	20231211	175500	194678510	8670	8670	8670	8670	0
42	20231211	175400	194678510	8670	8670	8670	8670	0
43	20231211	175300	194678510	8670	8670	8670	8670	0
44	20231211	175200	194678510	8670	8670	8670	8670	0
45	20231211	175100	194678510	8670	8670	8670	8670	0
46	20231211	175000	194678510	8670	8670	8670	8670	0
47	20231211	174900	194678510	8670	8670	8670	8670	0
48	20231211	174800	194678510	8670	8670	8670	8670	0
49	20231211	174700	194678510	8670	8670	8670	8670	0
50	20231211	174600	194678510	8670	8670	8670	8670	0
51	20231211	174500	194678510	8670	8670	8670	8670	0
52	20231211	174400	194678510	8670	8670	8670	8670	0
53	20231211	174300	194678510	8670	8670	8670	8670	0
54	20231211	174200	194678510	8670	8670	8670	8670	0
55	20231211	174100	194678510	8670	8670	8670	8670	0
56	20231211	174000	194678510	8670	8670	8670	8670	0
57	20231211	173900	194678510	8670	8670	8670	8670	0
58	20231211	173800	194678510	8670	8670	8670	8670	0
59	20231211	173700	194678510	8670	8670	8670	8670	0
60	20231211	173600	194678510	8670	8670	8670	8670	0
61	20231211	173500	194678510	8670	8670	8670	8670	0
62	20231211	173400	194678510	8670	8670	8670	8670	1212
63	20231211	173300	194678510	8670	8670	8670	8670	0
64	20231211	173200	194678510	8670	8670	8670	8670	0
65	20231211	173100	194678510	8670	8670	8670	8670	0
66	20231211	173000	194678510	8670	8670	8670	8670	0
67	20231211	172900	194678510	8670	8670	8670	8670	0
68	20231211	172800	194678510	8670	8670	8670	8670	0
69	20231211	172700	194678510	8670	8670	8670	8670	0
70	20231211	172600	194678510	8670	8670	8670	8670	0
71	20231211	172500	194678510	8670	8670	8670	8670	0
72	20231211	172400	194678510	8670	8670	8670	8670	0
73	20231211	172300	194678510	8670	8670	8670	8670	0
74	20231211	172200	194678510	8670	8670	8670	8670	0
75	20231211	172100	194678510	8670	8670	8670	8670	0
76	20231211	172000	194678510	8670	8670	8670	8670	0
77	20231211	171900	194678510	8670	8670	8670	8670	0
78	20231211	171800	194678510	8670	8670	8670	8670	0
79	20231211	171700	194678510	8670	8670	8670	8670	0
80	20231211	171600	194678510	8670	8670	8670	8670	0
81	20231211	171500	194678510	8670	8670	8670	8670	0
82	20231211	171400	194678510	8670	8670	8670	8670	0
83	20231211	171300	194678510	8670	8670	8670	8670	0
84	20231211	171200	194678510	8670	8670	8670	8670	0
85	20231211	171100	194678510	8670	8670	8670	8670	0
86	20231211	171000	194678510	8670	8670	8670	8670	0
87	20231211	170900	194678510	8670	8670	8670	8670	0
88	20231211	170800	194678510	8670	8670	8670	8670	0
89	20231211	170700	194678510	8670	8670	8670	8670	0
90	20231211	170600	194678510	8670	8670	8670	8670	0
91	20231211	170500	194678510	8670	8670	8670	8670	0
92	20231211	170400	194678510	8670	8670	8670	8670	1212
93	20231211	170300	194678510	8670	8670	8670	8670	0
94	20231211	170200	194678510	8670	8670	8670	8670	0
95	20231211	170100	194678510	8670	8670	8670	8670	0
96	20231211	170000	194678510	8670	8670	8670	8670	0
97	20231211	165900	194678510	8670	8670	8670	8670	0
98	20231211	165800	194678510	8670	8670	8670	8670	0
99	20231211	165700	194678510	8670	8670	8670	8670	0
100	20231211	165600	194678510	8670	8670	8670	8670	0
101	20231211	165500	194678510	8670	8670	8670	8670	0
102	20231211	165400	194678510	8670	8670	8670	8670	0
103	20231211	165300	194678510	8670	8670	8670	8670	0
104	20231211	165200	194678510	8670	8670	8670	8670	0
105	20231211	165100	194678510	8670	8670	8670	8670	0
106	20231211	165000	194678510	8670	8670	8670	8670	0
107	20231211	164900	194678510	8670	8670	8670	8670	0
108	20231211	164800	194678510	8670	8670	8670	8670	0
109	20231211	164700	194678510	8670	8670	8670	8670	0
110	20231211	164600	194678510	8670	8670	8670	8670	0
111	20231211	164500	194678510	8670	8670	8670	8670	0
112	20231211	164400	194678510	8670	8670	8670	8670	0
113	20231211	164300	194678510	8670	8670	8670	8670	0
114	20231211	164200	194678510	8670	8670	8670	8670	0
115	20231211	164100	194678510	8670	8670	8670	8670	0
116	20231211	164000	194678510	8670	8670	8670	8670	0
117	20231211	163900	194678510	8670	8670	8670	8670	0
118	20231211	163800	194678510	8670	8670	8670	8670	0
119	20231211	163700	194678510	8670	8670	8670	8670	0
120	20231211	163600	194678510	8670	8670	8670	8670	0
121	20231211	163500	194678510	8670	8670	8670	8670	0
122	20231211	163400	194678510	8670	8670	8670	8670	1212
123	20231211	163300	194678510	8670	8670	8670	8670	0
124	20231211	163200	194678510	8670	8670	8670	8670	0
125	20231211	163100	194678510	8670	8670	8670	8670	0
126	20231211	163000	194678510	8670	8670	8670	8670	0
127	20231211	162900	194678510	8670	8670	8670	8670	0
128	20231211	162800	194678510	8670	8670	8670	8670	0
129	20231211	162700	194678510	8670	8670	8670	8670	0
130	20231211	162600	194678510	8670	8670	8670	8670	0
131	20231211	162500	194678510	8670	8670	8670	8670	0
132	20231211	162400	194678510	8670	8670	8670	8670	0
133	20231211	162300	194678510	8670	8670	8670	8670	0
134	20231211	162200	194678510	8670	8670	8670	8670	0
135	20231211	162100	194678510	8670	8670	8670	8670	0
136	20231211	162000	194678510	8670	8670	8670	8670	0
137	20231211	161900	194678510	8670	8670	8670	8670	0
138	20231211	161800	194678510	8670	8670	8670	8670	0
139	20231211	161700	194678510	8670	8670	8670	8670	0
140	20231211	161600	194678510	8670	8670	8670	8670	0
141	20231211	161500	194678510	8670	8670	8670	8670	0
142	20231211	161400	194678510	8670	8670	8670	8670	0
143	20231211	161300	194678510	8670	8670	8670	8670	0
144	20231211	161200	194678510	8670	8670	8670	8670	0
145	20231211	161100	194678510	8670	8670	8670	8670	0
146	20231211	161000	194678510	8670	8670	8670	8670	0
147	20231211	160900	194678510	8670	8670	8670	8670	0
148	20231211	160800	194678510	8670	8670	8670	8670	0
149	20231211	160700	194678510	8670	8670	8670	8670	0
150	20231211	160600	194678510	8670	8670	8670	8670	0
151	20231211	160500	194678510	8670	8670	8670	8670	0
152	20231211	160400	194678510	8670	8670	8670	8670	1212
153	20231211	160300	194678510	8670	8670	8670	8670	0
154	20231211	160200	194678510	8670	8670	8670	8670	0
155	20231211	160100	194678510	8670	8670	8670	8670	0
156	20231211	160000	194678510	8670	8670	8670	8670	0
157	20231211	155900	194678510	8670	8670	8670	8670	0
158	20231211	155800	194678510	8670	8670	8670	8670	0
159	20231211	155700	194678510	8670	8670	8670	8670	0
160	20231211	155600	194678510	8670	8670	8670	8670	0
161	20231211	155500	194678510	8670	8670	8670	8670	0
162	20231211	155400	194678510	8670	8670	8670	8670	0
163	20231211	155300	194678510	8670	8670	8670	8670	0
164	20231211	155200	194678510	8670	8670	8670	8670	0
165	20231211	155100	194678510	8670	8670	8670	8670	0
166	20231211	155000	194678510	8670	8670	8670	8670	0
167	20231211	154900	194678510	8670	8670	8670	8670	0
168	20231211	154800	194678510	8670	8670	8670	8670	0
169	20231211	154700	194678510	8670	8670	8670	8670	0
170	20231211	154600	194678510	8670	8670	8670	8670	0
171	20231211	154500	194678510	8670	8670	8670	8670	0
172	20231211	154400	194678510	8670	8670	8670	8670	0
173	20231211	154300	194678510	8670	8670	8670	8670	0
174	20231211	154200	194678510	8670	8670	8670	8670	0
175	20231211	154100	194678510	8670	8670	8670	8670	0
176	20231211	154000	194678510	8670	8670	8670	8670	0
177	20231211	153900	194678510	8670	8670	8670	8670	0
178	20231211	153800	194678510	8670	8670	8670	8670	0
179	20231211	153700	194678510	8670	8670	8670	8670	0
180	20231211	153600	194678510	8670	8670	8670	8670	0
181	20231211	153500	194678510	8670	8670	8670	8670	0
182	20231211	153400	194678510	8670	8670	8670	8670	1212
183	20231211	153300	194678510	8670	8670	8670	8670	0
184	20231211	153200	194678510	8670	8670	8670	8670	0
185	20231211	153100	194678510	8670	8670	8670	8670	0
186	20231211	153000	194678510	8670	8670	8670	8670	1212
187	20231211	152900	184170470	8660	8660	8660	8660	0
188	20231211	152800	184170470	8660	8660	8660	8660	0
189	20231211	152700	184170470	8660	8660	8660	8660	0
190	20231211	152600	184170470	8660	8660	8660	8660	0
191	20231211	152500	184170470	8660	8660	8660	8660	0
192	20231211	152400	184170470	8660	8660	8660	8660	0
193	20231211	152300	184170470	8660	8660	8660	8660	0
194	20231211	152200	184170470	8660	8660	8660	8660	0
195	20231211	152100	184170470	8660	8660	8660	8660	0
196	20231211	152000	184170470	8660	8660	8660	8660	0
197	20231211	151900	184170470	8660	8660	8660	8660	30
198	20231211	151800	183910670	8660	8650	8660	8650	6
199	20231211	151700	183858760	8650	8650	8650	8650	0
200	20231211	151600	183858760	8650	8650	8650	8650	0
201	20231211	151500	183858760	8650	8650	8650	8650	6
202	20231211	151400	183806860	8660	8660	8660	8660	0
203	20231211	151300	183806860	8660	8660	8660	8660	0
204	20231211	151200	183806860	8660	8660	8660	8660	0
205	20231211	151100	183806860	8660	8660	8660	8660	2
206	20231211	151000	183789540	8650	8650	8650	8650	4
207	20231211	150900	183754940	8660	8660	8660	8650	1250
208	20231211	150800	172935730	8650	8650	8650	8650	0
209	20231211	150700	172935730	8650	8650	8650	8650	0
210	20231211	150600	172935730	8650	8650	8650	8650	0
211	20231211	150500	172935730	8650	8650	8650	8650	0
212	20231211	150400	172935730	8650	8650	8650	8650	0
213	20231211	150300	172935730	8650	8650	8650	8650	0
214	20231211	150200	172935730	8650	8650	8650	8650	503
215	20231211	150100	168584780	8650	8650	8650	8650	0
216	20231211	150000	168584780	8650	8650	8650	8650	0
217	20231211	145900	168584780	8650	8660	8660	8650	71
218	20231211	145800	167970130	8660	8660	8660	8660	0
219	20231211	145700	167970130	8660	8660	8660	8660	5
220	20231211	145600	167926830	8660	8660	8660	8660	0
221	20231211	145500	167926830	8660	8660	8660	8660	7
222	20231211	145400	167866210	8660	8660	8660	8660	150
223	20231211	145300	166567210	8660	8660	8660	8660	0
224	20231211	145200	166567210	8660	8660	8660	8660	0
225	20231211	145100	166567210	8660	8660	8660	8660	0
226	20231211	145000	166567210	8660	8660	8660	8660	0
227	20231211	144900	166567210	8660	8650	8660	8650	8
228	20231211	144800	166497940	8660	8660	8660	8660	0
229	20231211	144700	166497940	8660	8660	8660	8660	0
230	20231211	144600	166497940	8660	8660	8660	8660	0
231	20231211	144500	166497940	8660	8660	8660	8660	0
232	20231211	144400	166497940	8660	8660	8660	8660	0
233	20231211	144300	166497940	8660	8660	8660	8660	3
234	20231211	144200	166471960	8660	8660	8660	8660	1
235	20231211	144100	166463300	8660	8660	8660	8660	0
236	20231211	144000	166463300	8660	8660	8660	8660	0
237	20231211	143900	166463300	8660	8660	8660	8660	0
238	20231211	143800	166463300	8660	8660	8660	8660	1
239	20231211	143700	166454640	8650	8650	8650	8650	0
240	20231211	143600	166454640	8650	8650	8650	8650	0
241	20231211	143500	166454640	8650	8650	8650	8650	0
242	20231211	143400	166454640	8650	8650	8650	8650	0
243	20231211	143300	166454640	8650	8650	8650	8650	0
244	20231211	143200	166454640	8650	8650	8650	8650	34
245	20231211	143100	166160540	8660	8660	8660	8660	0
246	20231211	143000	166160540	8660	8660	8660	8660	217
247	20231211	142900	164281320	8660	8660	8660	8660	10
248	20231211	142800	164194720	8650	8650	8650	8650	0
249	20231211	142700	164194720	8650	8650	8650	8650	0
250	20231211	142600	164194720	8650	8650	8650	8650	0
251	20231211	142500	164194720	8650	8650	8650	8650	0
252	20231211	142400	164194720	8650	8650	8650	8650	0
253	20231211	142300	164194720	8650	8650	8650	8650	0
254	20231211	142200	164194720	8650	8650	8650	8650	0
255	20231211	142100	164194720	8650	8650	8650	8650	0
256	20231211	142000	164194720	8650	8650	8650	8650	0
257	20231211	141900	164194720	8650	8650	8650	8650	0
258	20231211	141800	164194720	8650	8650	8650	8650	0
259	20231211	141700	164194720	8650	8650	8650	8650	0
260	20231211	141600	164194720	8650	8650	8650	8650	0
261	20231211	141500	164194720	8650	8650	8650	8650	0
262	20231211	141400	164194720	8650	8650	8650	8650	0
263	20231211	141300	164194720	8650	8650	8650	8650	0
264	20231211	141200	164194720	8650	8650	8650	8650	0
265	20231211	141100	164194720	8650	8650	8650	8650	0
266	20231211	141000	164194720	8650	8650	8650	8650	0
267	20231211	140900	164194720	8650	8650	8650	8650	0
268	20231211	140800	164194720	8650	8650	8650	8650	0
269	20231211	140700	164194720	8650	8650	8650	8650	1
270	20231211	140600	164186070	8660	8660	8660	8660	5
271	20231211	140500	164142770	8650	8650	8650	8650	6
272	20231211	140400	164090870	8660	8660	8660	8660	0
273	20231211	140300	164090870	8660	8660	8660	8660	0
274	20231211	140200	164090870	8660	8660	8660	8660	0
275	20231211	140100	164090870	8660	8660	8660	8660	0
276	20231211	140000	164090870	8660	8660	8660	8660	0
277	20231211	135900	164090870	8660	8660	8660	8660	0
278	20231211	135800	164090870	8660	8660	8660	8660	0
279	20231211	135700	164090870	8660	8660	8660	8660	0
280	20231211	135600	164090870	8660	8660	8660	8660	10
281	20231211	135500	164004270	8660	8660	8660	8660	0
282	20231211	135400	164004270	8660	8660	8660	8660	0
283	20231211	135300	164004270	8660	8660	8660	8660	0
284	20231211	135200	164004270	8660	8660	8660	8660	0
285	20231211	135100	164004270	8660	8660	8660	8660	0
286	20231211	135000	164004270	8660	8660	8660	8660	0
287	20231211	134900	164004270	8660	8660	8660	8660	0
288	20231211	134800	164004270	8660	8660	8660	8660	0
289	20231211	134700	164004270	8660	8660	8660	8660	0
290	20231211	134600	164004270	8660	8660	8660	8660	0
291	20231211	134500	164004270	8660	8660	8660	8660	46
292	20231211	134400	163605910	8660	8660	8660	8660	0
293	20231211	134300	163605910	8660	8660	8660	8660	1
294	20231211	134200	163597250	8660	8660	8660	8660	1
295	20231211	134100	163588590	8650	8650	8650	8650	39
296	20231211	134000	163251240	8650	8650	8650	8650	0
297	20231211	133900	163251240	8650	8650	8650	8650	0
298	20231211	133800	163251240	8650	8650	8650	8650	0
299	20231211	133700	163251240	8650	8650	8650	8650	0
300	20231211	133600	163251240	8650	8650	8650	8650	0
301	20231211	133500	163251240	8650	8650	8650	8650	0
302	20231211	133400	163251240	8650	8650	8650	8650	0
303	20231211	133300	163251240	8650	8650	8650	8650	0
304	20231211	133200	163251240	8650	8650	8650	8650	0
305	20231211	133100	163251240	8650	8650	8650	8650	0
306	20231211	133000	163251240	8650	8650	8650	8650	0
307	20231211	132900	163251240	8650	8650	8650	8650	0
308	20231211	132800	163251240	8650	8650	8650	8650	0
309	20231211	132700	163251240	8650	8650	8650	8650	0
310	20231211	132600	163251240	8650	8650	8650	8650	0
311	20231211	132500	163251240	8650	8650	8650	8650	0
312	20231211	132400	163251240	8650	8650	8650	8650	27
313	20231211	132300	163017690	8650	8650	8650	8650	0
314	20231211	132200	163017690	8650	8650	8650	8650	0
315	20231211	132100	163017690	8650	8650	8650	8650	0
316	20231211	132000	163017690	8650	8650	8650	8650	0
317	20231211	131900	163017690	8650	8650	8650	8650	0
318	20231211	131800	163017690	8650	8650	8650	8650	0
319	20231211	131700	163017690	8650	8650	8650	8650	0
320	20231211	131600	163017690	8650	8650	8650	8650	0
321	20231211	131500	163017690	8650	8650	8650	8650	0
322	20231211	131400	163017690	8650	8650	8650	8650	0
323	20231211	131300	163017690	8650	8650	8650	8650	0
324	20231211	131200	163017690	8650	8650	8650	8650	5
325	20231211	131100	162974440	8660	8660	8660	8660	0
326	20231211	131000	162974440	8660	8660	8660	8660	0
327	20231211	130900	162974440	8660	8660	8660	8660	10
328	20231211	130800	162887840	8660	8660	8660	8660	0
329	20231211	130700	162887840	8660	8660	8660	8660	0
330	20231211	130600	162887840	8660	8660	8660	8660	0
331	20231211	130500	162887840	8660	8660	8660	8660	0
332	20231211	130400	162887840	8660	8660	8660	8660	10
333	20231211	130300	162801240	8650	8650	8650	8650	14
334	20231211	130200	162680140	8660	8660	8660	8660	0
335	20231211	130100	162680140	8660	8660	8660	8660	0
336	20231211	130000	162680140	8660	8650	8660	8650	153
337	20231211	125900	161356680	8650	8650	8650	8650	0
338	20231211	125800	161356680	8650	8650	8650	8650	1203
339	20231211	125700	150950730	8660	8660	8660	8660	268
340	20231211	125600	148629850	8670	8670	8670	8670	0
341	20231211	125500	148629850	8670	8670	8670	8670	1152
342	20231211	125400	138642010	8670	8670	8670	8670	0
343	20231211	125300	138642010	8670	8670	8670	8670	10
344	20231211	125200	138555310	8700	8700	8700	8700	0
345	20231211	125100	138555310	8700	8700	8700	8700	0
346	20231211	125000	138555310	8700	8700	8700	8700	5
347	20231211	124900	138511810	8710	8710	8710	8710	0
348	20231211	124800	138511810	8710	8710	8710	8710	0
349	20231211	124700	138511810	8710	8710	8710	8710	0
350	20231211	124600	138511810	8710	8710	8710	8710	0
351	20231211	124500	138511810	8710	8680	8710	8680	288
352	20231211	124400	136008250	8670	8670	8670	8670	0
353	20231211	124300	136008250	8670	8670	8670	8670	1000
354	20231211	124200	127338250	8680	8680	8680	8680	0
355	20231211	124100	127338250	8680	8680	8680	8680	36
356	20231211	124000	127025770	8690	8690	8690	8690	2
357	20231211	123900	127008390	8680	8680	8680	8680	65
358	20231211	123800	126444190	8680	8680	8680	8680	0
359	20231211	123700	126444190	8680	8680	8680	8680	0
360	20231211	123600	126444190	8680	8680	8680	8680	0
361	20231211	123500	126444190	8680	8680	8680	8680	0
362	20231211	123400	126444190	8680	8680	8680	8680	3
363	20231211	123300	126418150	8670	8670	8670	8670	0
364	20231211	123200	126418150	8670	8670	8670	8670	0
365	20231211	123100	126418150	8670	8670	8670	8670	0
366	20231211	123000	126418150	8670	8670	8670	8670	0
367	20231211	122900	126418150	8670	8670	8670	8670	0
368	20231211	122800	126418150	8670	8670	8670	8670	0
369	20231211	122700	126418150	8670	8670	8670	8670	0
370	20231211	122600	126418150	8670	8670	8670	8670	0
371	20231211	122500	126418150	8670	8670	8670	8670	0
372	20231211	122400	126418150	8670	8670	8670	8670	0
373	20231211	122300	126418150	8670	8670	8670	8670	0
374	20231211	122200	126418150	8670	8670	8670	8670	6
375	20231211	122100	126366130	8670	8670	8670	8670	0
376	20231211	122000	126366130	8670	8670	8670	8670	1
377	20231211	121900	126357460	8670	8670	8670	8670	0
378	20231211	121800	126357460	8670	8660	8670	8660	5
379	20231211	121700	126314120	8660	8660	8660	8660	0
380	20231211	121600	126314120	8660	8660	8660	8660	0
381	20231211	121500	126314120	8660	8660	8660	8660	0
382	20231211	121400	126314120	8660	8660	8660	8660	30
383	20231211	121300	126054320	8660	8660	8660	8660	70
384	20231211	121200	125448120	8650	8650	8650	8650	2
385	20231211	121100	125430820	8660	8660	8660	8660	0
386	20231211	121000	125430820	8660	8660	8660	8660	0
387	20231211	120900	125430820	8660	8660	8660	8660	0
388	20231211	120800	125430820	8660	8660	8660	8660	0
389	20231211	120700	125430820	8660	8660	8660	8660	0
390	20231211	120600	125430820	8660	8660	8660	8660	0
391	20231211	120500	125430820	8660	8660	8660	8660	0
392	20231211	120400	125430820	8660	8660	8660	8660	0
393	20231211	120300	125430820	8660	8660	8660	8660	0
394	20231211	120200	125430820	8660	8660	8660	8660	0
395	20231211	120100	125430820	8660	8660	8660	8660	0
396	20231211	120000	125430820	8660	8660	8660	8660	0
397	20231211	115900	125430820	8660	8660	8660	8660	1
398	20231211	115800	125422160	8650	8650	8650	8650	0
399	20231211	115700	125422160	8650	8650	8650	8650	7
400	20231211	115600	125361610	8660	8660	8660	8660	0
401	20231211	115500	125361610	8660	8660	8660	8660	4
402	20231211	115400	125326970	8660	8660	8660	8660	0
403	20231211	115300	125326970	8660	8660	8660	8660	0
404	20231211	115200	125326970	8660	8660	8660	8660	605
405	20231211	115100	120087670	8640	8640	8640	8640	0
406	20231211	115000	120087670	8640	8640	8640	8640	0
407	20231211	114900	120087670	8640	8640	8640	8640	0
408	20231211	114800	120087670	8640	8650	8650	8640	394
409	20231211	114700	116681540	8660	8660	8660	8660	0
410	20231211	114600	116681540	8660	8660	8660	8660	1
411	20231211	114500	116672880	8660	8660	8660	8660	0
412	20231211	114400	116672880	8660	8660	8660	8660	0
413	20231211	114300	116672880	8660	8660	8660	8660	0
414	20231211	114200	116672880	8660	8660	8660	8660	194
415	20231211	114100	114992840	8660	8660	8660	8660	10
416	20231211	114000	114906240	8660	8660	8660	8660	0
417	20231211	113900	114906240	8660	8660	8660	8660	0
418	20231211	113800	114906240	8660	8660	8660	8660	0
419	20231211	113700	114906240	8660	8660	8660	8660	0
420	20231211	113600	114906240	8660	8660	8660	8660	0
421	20231211	113500	114906240	8660	8660	8660	8660	0
422	20231211	113400	114906240	8660	8660	8660	8660	0
423	20231211	113300	114906240	8660	8660	8660	8660	100
424	20231211	113200	114040240	8660	8660	8660	8660	2
425	20231211	113100	114022920	8660	8660	8660	8660	0
426	20231211	113000	114022920	8660	8660	8660	8660	0
427	20231211	112900	114022920	8660	8660	8660	8660	7
428	20231211	112800	113962300	8660	8660	8660	8660	0
429	20231211	112700	113962300	8660	8660	8660	8660	0
430	20231211	112600	113962300	8660	8660	8660	8660	1
431	20231211	112500	113953640	8660	8660	8660	8660	6
432	20231211	112400	113901680	8660	8660	8660	8660	0
433	20231211	112300	113901680	8660	8660	8660	8660	0
434	20231211	112200	113901680	8660	8660	8660	8660	0
435	20231211	112100	113901680	8660	8660	8660	8660	0
436	20231211	112000	113901680	8660	8660	8660	8660	5
437	20231211	111900	113858380	8660	8660	8660	8660	10
438	20231211	111800	113771780	8640	8640	8640	8640	0
439	20231211	111700	113771780	8640	8640	8640	8640	0
440	20231211	111600	113771780	8640	8650	8650	8640	88
441	20231211	111500	113011340	8660	8660	8660	8660	0
442	20231211	111400	113011340	8660	8660	8660	8660	0
443	20231211	111300	113011340	8660	8660	8660	8660	0
444	20231211	111200	113011340	8660	8660	8660	8660	0
445	20231211	111100	113011340	8660	8650	8660	8650	6
446	20231211	111000	112959430	8630	8630	8630	8630	0
447	20231211	110900	112959430	8630	8650	8650	8630	850
448	20231211	110800	105616070	8660	8660	8660	8660	1
449	20231211	110700	105607410	8660	8660	8660	8660	1
450	20231211	110600	105598750	8660	8660	8660	8660	0
451	20231211	110500	105598750	8660	8660	8660	8660	134
452	20231211	110400	104438310	8670	8670	8670	8670	189
453	20231211	110300	102799680	8670	8670	8670	8670	0
454	20231211	110200	102799680	8670	8670	8670	8670	0
455	20231211	110100	102799680	8670	8670	8670	8670	150
456	20231211	110000	101499180	8670	8670	8670	8670	0
457	20231211	105900	101499180	8670	8670	8670	8670	0
458	20231211	105800	101499180	8670	8670	8670	8670	0
459	20231211	105700	101499180	8670	8670	8670	8670	0
460	20231211	105600	101499180	8670	8670	8670	8670	0
461	20231211	105500	101499180	8670	8670	8670	8670	0
462	20231211	105400	101499180	8670	8670	8670	8670	1
463	20231211	105300	101490510	8640	8640	8640	8640	0
464	20231211	105200	101490510	8640	8660	8660	8640	1700
465	20231211	105100	86796900	8660	8660	8660	8660	0
466	20231211	105000	86796900	8660	8660	8660	8660	0
467	20231211	104900	86796900	8660	8680	8680	8660	110
468	20231211	104800	85843370	8680	8680	8680	8680	1
469	20231211	104700	85834690	8670	8670	8670	8670	0
470	20231211	104600	85834690	8670	8670	8670	8670	0
471	20231211	104500	85834690	8670	8670	8670	8670	0
472	20231211	104400	85834690	8670	8670	8670	8670	0
473	20231211	104300	85834690	8670	8670	8670	8670	0
474	20231211	104200	85834690	8670	8670	8670	8670	5
475	20231211	104100	85791340	8670	8670	8670	8670	0
476	20231211	104000	85791340	8670	8670	8670	8670	0
477	20231211	103900	85791340	8670	8670	8670	8670	0
478	20231211	103800	85791340	8670	8670	8670	8670	1
479	20231211	103700	85782670	8670	8670	8670	8670	2
480	20231211	103600	85765330	8670	8670	8670	8670	1
481	20231211	103500	85756660	8640	8640	8640	8640	0
482	20231211	103400	85756660	8640	8640	8640	8640	0
483	20231211	103300	85756660	8640	8670	8670	8640	1005
484	20231211	103200	77062540	8710	8670	8710	8670	449
485	20231211	103100	73169310	8670	8670	8670	8670	0
486	20231211	103000	73169310	8670	8670	8670	8670	1
487	20231211	102900	73160640	8670	8670	8670	8670	3
488	20231211	102800	73134630	8700	8700	8700	8700	0
489	20231211	102700	73134630	8700	8690	8700	8660	610
490	20231211	102600	67850300	8710	8710	8710	8710	0
491	20231211	102500	67850300	8710	8710	8710	8710	0
492	20231211	102400	67850300	8710	8710	8710	8710	0
493	20231211	102300	67850300	8710	8700	8710	8690	131
494	20231211	102200	66709690	8690	8700	8700	8690	26
495	20231211	102100	66483530	8710	8710	8710	8710	0
496	20231211	102000	66483530	8710	8710	8710	8710	8
497	20231211	101900	66413850	8710	8710	8710	8710	10
498	20231211	101800	66326750	8710	8710	8710	8710	24
499	20231211	101700	66117710	8700	8690	8700	8690	236
500	20231211	101600	64066440	8690	8690	8690	8690	2
501	20231211	101500	64049060	8700	8700	8700	8700	0
502	20231211	101400	64049060	8700	8700	8700	8700	0
503	20231211	101300	64049060	8700	8700	8700	8700	0
504	20231211	101200	64049060	8700	8700	8700	8700	0
505	20231211	101100	64049060	8700	8700	8700	8700	100
506	20231211	101000	63179060	8700	8700	8700	8700	4
507	20231211	100900	63144260	8690	8660	8690	8640	126
508	20231211	100800	62054750	8660	8650	8660	8650	482
509	20231211	100700	57880700	8640	8670	8670	8640	2000
510	20231211	100600	40580570	8700	8700	8700	8700	0
511	20231211	100500	40580570	8700	8700	8700	8700	0
512	20231211	100400	40580570	8700	8700	8700	8700	3
513	20231211	100300	40554470	8670	8670	8670	8670	399
514	20231211	100200	37095140	8670	8670	8670	8670	0
515	20231211	100100	37095140	8670	8670	8670	8670	0
516	20231211	100000	37095140	8670	8670	8670	8670	0
517	20231211	095900	37095140	8670	8650	8670	8650	21
518	20231211	095800	36913090	8650	8650	8650	8650	2
519	20231211	095700	36895790	8670	8670	8670	8670	0
520	20231211	095600	36895790	8670	8670	8670	8670	1
521	20231211	095500	36887120	8700	8700	8700	8700	0
522	20231211	095400	36887120	8700	8700	8700	8700	0
523	20231211	095300	36887120	8700	8690	8700	8660	987
524	20231211	095200	28325150	8700	8700	8700	8700	0
525	20231211	095100	28325150	8700	8700	8700	8700	0
526	20231211	095000	28325150	8700	8700	8700	8700	0
527	20231211	094900	28325150	8700	8700	8700	8700	0
528	20231211	094800	28325150	8700	8700	8700	8700	0
529	20231211	094700	28325150	8700	8700	8700	8700	0
530	20231211	094600	28325150	8700	8700	8700	8700	2
531	20231211	094500	28307750	8680	8690	8690	8680	450
532	20231211	094400	24401060	8710	8710	8710	8710	0
533	20231211	094300	24401060	8710	8710	8710	8710	0
534	20231211	094200	24401060	8710	8710	8710	8710	0
535	20231211	094100	24401060	8710	8710	8710	8710	0
536	20231211	094000	24401060	8710	8710	8710	8710	0
537	20231211	093900	24401060	8710	8710	8710	8710	2
538	20231211	093800	24383640	8690	8690	8690	8690	210
539	20231211	093700	22558740	8700	8700	8700	8700	184
540	20231211	093600	20957940	8710	8710	8710	8710	115
541	20231211	093500	19956290	8710	8710	8710	8710	1
542	20231211	093400	19947580	8720	8720	8720	8720	0
543	20231211	093300	19947580	8720	8720	8720	8720	8
544	20231211	093200	19877820	8720	8710	8720	8700	14
545	20231211	093100	19755810	8720	8720	8720	8720	0
546	20231211	093000	19755810	8720	8720	8720	8720	0
547	20231211	092900	19755810	8720	8720	8720	8720	0
548	20231211	092800	19755810	8720	8720	8720	8720	0
549	20231211	092700	19755810	8720	8720	8720	8720	0
550	20231211	092600	19755810	8720	8720	8720	8720	0
551	20231211	092500	19755810	8720	8720	8720	8720	5
552	20231211	092400	19712210	8720	8710	8720	8710	706
553	20231211	092300	13560940	8710	8710	8710	8710	0
554	20231211	092200	13560940	8710	8710	8710	8710	0
555	20231211	092100	13560940	8710	8710	8710	8710	300
556	20231211	092000	10947940	8680	8680	8680	8680	0
557	20231211	091900	10947940	8680	8680	8680	8680	0
558	20231211	091800	10947940	8680	8700	8700	8680	25
559	20231211	091700	10730720	8710	8710	8710	8710	0
560	20231211	091600	10730720	8710	8710	8710	8710	0
561	20231211	091500	10730720	8710	8710	8710	8710	0
562	20231211	091400	10730720	8710	8710	8710	8710	0
563	20231211	091300	10730720	8710	8710	8710	8710	0
564	20231211	091200	10730720	8710	8710	8710	8710	0
565	20231211	091100	10730720	8710	8710	8710	8710	0
566	20231211	091000	10730720	8710	8710	8710	8710	0
567	20231211	090900	10730720	8710	8710	8710	8710	0
568	20231211	090800	10730720	8710	8710	8710	8710	0
569	20231211	090700	10730720	8710	8710	8710	8710	0
570	20231211	090600	10730720	8710	8710	8710	8710	0
571	20231211	090500	10730720	8710	8710	8710	8710	115
572	20231211	090400	9729070	8710	8710	8710	8710	0
573	20231211	090300	9729070	8710	8710	8710	8710	10
574	20231211	090200	9641970	8710	8710	8710	8710	100
575	20231211	090100	8770970	8710	8710	8710	8710	0
576	20231211	090000	8770970	8710	8710	8710	8710	1007