KissMeData/160550/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202100	224965585	4355	4355	4355	4355	3627
3	20231207	202000	224965585	4355	4355	4355	4355	0
4	20231207	201900	224965585	4355	4355	4355	4355	0
5	20231207	201800	224965585	4355	4355	4355	4355	0
6	20231207	201700	224965585	4355	4355	4355	4355	0
7	20231207	201600	224965585	4355	4355	4355	4355	0
8	20231207	201500	224965585	4355	4355	4355	4355	0
9	20231207	201400	224965585	4355	4355	4355	4355	0
10	20231207	201300	224965585	4355	4355	4355	4355	0
11	20231207	201200	224965585	4355	4355	4355	4355	0
12	20231207	201100	224965585	4355	4355	4355	4355	0
13	20231207	201000	224965585	4355	4355	4355	4355	0
14	20231207	200900	224965585	4355	4355	4355	4355	0
15	20231207	200800	224965585	4355	4355	4355	4355	0
16	20231207	200700	224965585	4355	4355	4355	4355	0
17	20231207	200600	224965585	4355	4355	4355	4355	0
18	20231207	200500	224965585	4355	4355	4355	4355	0
19	20231207	200400	224965585	4355	4355	4355	4355	0
20	20231207	200300	224965585	4355	4355	4355	4355	0
21	20231207	200200	224965585	4355	4355	4355	4355	0
22	20231207	200100	224965585	4355	4355	4355	4355	0
23	20231207	200000	224965585	4355	4355	4355	4355	0
24	20231207	195900	224965585	4355	4355	4355	4355	0
25	20231207	195800	224965585	4355	4355	4355	4355	0
26	20231207	195700	224965585	4355	4355	4355	4355	0
27	20231207	195600	224965585	4355	4355	4355	4355	0
28	20231207	195500	224965585	4355	4355	4355	4355	0
29	20231207	195400	224965585	4355	4355	4355	4355	0
30	20231207	195300	224965585	4355	4355	4355	4355	0
31	20231207	195200	224965585	4355	4355	4355	4355	0
32	20231207	195100	224965585	4355	4355	4355	4355	3627
33	20231207	195000	224965585	4355	4355	4355	4355	0
34	20231207	194900	224965585	4355	4355	4355	4355	0
35	20231207	194800	224965585	4355	4355	4355	4355	0
36	20231207	194700	224965585	4355	4355	4355	4355	0
37	20231207	194600	224965585	4355	4355	4355	4355	0
38	20231207	194500	224965585	4355	4355	4355	4355	0
39	20231207	194400	224965585	4355	4355	4355	4355	0
40	20231207	194300	224965585	4355	4355	4355	4355	0
41	20231207	194200	224965585	4355	4355	4355	4355	0
42	20231207	194100	224965585	4355	4355	4355	4355	0
43	20231207	194000	224965585	4355	4355	4355	4355	0
44	20231207	193900	224965585	4355	4355	4355	4355	0
45	20231207	193800	224965585	4355	4355	4355	4355	0
46	20231207	193700	224965585	4355	4355	4355	4355	0
47	20231207	193600	224965585	4355	4355	4355	4355	0
48	20231207	193500	224965585	4355	4355	4355	4355	0
49	20231207	193400	224965585	4355	4355	4355	4355	0
50	20231207	193300	224965585	4355	4355	4355	4355	0
51	20231207	193200	224965585	4355	4355	4355	4355	0
52	20231207	193100	224965585	4355	4355	4355	4355	0
53	20231207	193000	224965585	4355	4355	4355	4355	0
54	20231207	192900	224965585	4355	4355	4355	4355	0
55	20231207	192800	224965585	4355	4355	4355	4355	0
56	20231207	192700	224965585	4355	4355	4355	4355	0
57	20231207	192600	224965585	4355	4355	4355	4355	0
58	20231207	192500	224965585	4355	4355	4355	4355	0
59	20231207	192400	224965585	4355	4355	4355	4355	0
60	20231207	192300	224965585	4355	4355	4355	4355	0
61	20231207	192200	224965585	4355	4355	4355	4355	0
62	20231207	192100	224965585	4355	4355	4355	4355	3627
63	20231207	192000	224965585	4355	4355	4355	4355	0
64	20231207	191900	224965585	4355	4355	4355	4355	0
65	20231207	191800	224965585	4355	4355	4355	4355	0
66	20231207	191700	224965585	4355	4355	4355	4355	0
67	20231207	191600	224965585	4355	4355	4355	4355	0
68	20231207	191500	224965585	4355	4355	4355	4355	0
69	20231207	191400	224965585	4355	4355	4355	4355	0
70	20231207	191300	224965585	4355	4355	4355	4355	0
71	20231207	191200	224965585	4355	4355	4355	4355	0
72	20231207	191100	224965585	4355	4355	4355	4355	0
73	20231207	191000	224965585	4355	4355	4355	4355	0
74	20231207	190900	224965585	4355	4355	4355	4355	0
75	20231207	190800	224965585	4355	4355	4355	4355	0
76	20231207	190700	224965585	4355	4355	4355	4355	0
77	20231207	190600	224965585	4355	4355	4355	4355	0
78	20231207	190500	224965585	4355	4355	4355	4355	0
79	20231207	190400	224965585	4355	4355	4355	4355	0
80	20231207	190300	224965585	4355	4355	4355	4355	0
81	20231207	190200	224965585	4355	4355	4355	4355	0
82	20231207	190100	224965585	4355	4355	4355	4355	0
83	20231207	190000	224965585	4355	4355	4355	4355	0
84	20231207	185900	224965585	4355	4355	4355	4355	0
85	20231207	185800	224965585	4355	4355	4355	4355	0
86	20231207	185700	224965585	4355	4355	4355	4355	0
87	20231207	185600	224965585	4355	4355	4355	4355	0
88	20231207	185500	224965585	4355	4355	4355	4355	0
89	20231207	185400	224965585	4355	4355	4355	4355	0
90	20231207	185300	224965585	4355	4355	4355	4355	0
91	20231207	185200	224965585	4355	4355	4355	4355	0
92	20231207	185100	224965585	4355	4355	4355	4355	3627
93	20231207	185000	224965585	4355	4355	4355	4355	0
94	20231207	184900	224965585	4355	4355	4355	4355	0
95	20231207	184800	224965585	4355	4355	4355	4355	0
96	20231207	184700	224965585	4355	4355	4355	4355	0
97	20231207	184600	224965585	4355	4355	4355	4355	0
98	20231207	184500	224965585	4355	4355	4355	4355	0
99	20231207	184400	224965585	4355	4355	4355	4355	0
100	20231207	184300	224965585	4355	4355	4355	4355	0
101	20231207	184200	224965585	4355	4355	4355	4355	0
102	20231207	184100	224965585	4355	4355	4355	4355	0
103	20231207	184000	224965585	4355	4355	4355	4355	0
104	20231207	183900	224965585	4355	4355	4355	4355	0
105	20231207	183800	224965585	4355	4355	4355	4355	0
106	20231207	183700	224965585	4355	4355	4355	4355	0
107	20231207	183600	224965585	4355	4355	4355	4355	0
108	20231207	183500	224965585	4355	4355	4355	4355	0
109	20231207	183400	224965585	4355	4355	4355	4355	0
110	20231207	183300	224965585	4355	4355	4355	4355	0
111	20231207	183200	224965585	4355	4355	4355	4355	0
112	20231207	183100	224965585	4355	4355	4355	4355	0
113	20231207	183000	224965585	4355	4355	4355	4355	0
114	20231207	182900	224965585	4355	4355	4355	4355	0
115	20231207	182800	224965585	4355	4355	4355	4355	0
116	20231207	182700	224965585	4355	4355	4355	4355	0
117	20231207	182600	224965585	4355	4355	4355	4355	0
118	20231207	182500	224965585	4355	4355	4355	4355	0
119	20231207	182400	224965585	4355	4355	4355	4355	0
120	20231207	182300	224965585	4355	4355	4355	4355	0
121	20231207	182200	224965585	4355	4355	4355	4355	0
122	20231207	182100	224965585	4355	4355	4355	4355	3627
123	20231207	182000	224965585	4355	4355	4355	4355	0
124	20231207	181900	224965585	4355	4355	4355	4355	0
125	20231207	181800	224965585	4355	4355	4355	4355	0
126	20231207	181700	224965585	4355	4355	4355	4355	0
127	20231207	181600	224965585	4355	4355	4355	4355	0
128	20231207	181500	224965585	4355	4355	4355	4355	0
129	20231207	181400	224965585	4355	4355	4355	4355	0
130	20231207	181300	224965585	4355	4355	4355	4355	0
131	20231207	181200	224965585	4355	4355	4355	4355	0
132	20231207	181100	224965585	4355	4355	4355	4355	0
133	20231207	181000	224965585	4355	4355	4355	4355	0
134	20231207	180900	224965585	4355	4355	4355	4355	0
135	20231207	180800	224965585	4355	4355	4355	4355	0
136	20231207	180700	224965585	4355	4355	4355	4355	0
137	20231207	180600	224965585	4355	4355	4355	4355	0
138	20231207	180500	224965585	4355	4355	4355	4355	0
139	20231207	180400	224965585	4355	4355	4355	4355	0
140	20231207	180300	224965585	4355	4355	4355	4355	0
141	20231207	180200	224965585	4355	4355	4355	4355	0
142	20231207	180100	224965585	4355	4355	4355	4355	0
143	20231207	180000	224965585	4355	4355	4355	4355	0
144	20231207	175900	224965585	4355	4355	4355	4355	0
145	20231207	175800	224965585	4355	4355	4355	4355	0
146	20231207	175700	224965585	4355	4355	4355	4355	0
147	20231207	175600	224965585	4355	4355	4355	4355	0
148	20231207	175500	224965585	4355	4355	4355	4355	0
149	20231207	175400	224965585	4355	4355	4355	4355	0
150	20231207	175300	224965585	4355	4355	4355	4355	0
151	20231207	175200	224965585	4355	4355	4355	4355	0
152	20231207	175100	224965585	4355	4355	4355	4355	3627
153	20231207	175000	224965585	4355	4355	4355	4355	0
154	20231207	174900	224965585	4355	4355	4355	4355	0
155	20231207	174800	224965585	4355	4355	4355	4355	0
156	20231207	174700	224965585	4355	4355	4355	4355	0
157	20231207	174600	224965585	4355	4355	4355	4355	0
158	20231207	174500	224965585	4355	4355	4355	4355	0
159	20231207	174400	224965585	4355	4355	4355	4355	0
160	20231207	174300	224965585	4355	4355	4355	4355	0
161	20231207	174200	224965585	4355	4355	4355	4355	0
162	20231207	174100	224965585	4355	4355	4355	4355	0
163	20231207	174000	224965585	4355	4355	4355	4355	0
164	20231207	173900	224965585	4355	4355	4355	4355	0
165	20231207	173800	224965585	4355	4355	4355	4355	0
166	20231207	173700	224965585	4355	4355	4355	4355	0
167	20231207	173600	224965585	4355	4355	4355	4355	0
168	20231207	173500	224965585	4355	4355	4355	4355	0
169	20231207	173400	224965585	4355	4355	4355	4355	0
170	20231207	173300	224965585	4355	4355	4355	4355	0
171	20231207	173200	224965585	4355	4355	4355	4355	0
172	20231207	173100	224965585	4355	4355	4355	4355	0
173	20231207	173000	224965585	4355	4355	4355	4355	0
174	20231207	172900	224965585	4355	4355	4355	4355	0
175	20231207	172800	224965585	4355	4355	4355	4355	0
176	20231207	172700	224965585	4355	4355	4355	4355	0
177	20231207	172600	224965585	4355	4355	4355	4355	0
178	20231207	172500	224965585	4355	4355	4355	4355	0
179	20231207	172400	224965585	4355	4355	4355	4355	0
180	20231207	172300	224965585	4355	4355	4355	4355	0
181	20231207	172200	224965585	4355	4355	4355	4355	0
182	20231207	172100	224965585	4355	4355	4355	4355	3627
183	20231207	172000	224965585	4355	4355	4355	4355	0
184	20231207	171900	224965585	4355	4355	4355	4355	0
185	20231207	171800	224965585	4355	4355	4355	4355	0
186	20231207	171700	224965585	4355	4355	4355	4355	0
187	20231207	171600	224965585	4355	4355	4355	4355	0
188	20231207	171500	224965585	4355	4355	4355	4355	0
189	20231207	171400	224965585	4355	4355	4355	4355	0
190	20231207	171300	224965585	4355	4355	4355	4355	0
191	20231207	171200	224965585	4355	4355	4355	4355	0
192	20231207	171100	224965585	4355	4355	4355	4355	0
193	20231207	171000	224965585	4355	4355	4355	4355	0
194	20231207	170900	224965585	4355	4355	4355	4355	0
195	20231207	170800	224965585	4355	4355	4355	4355	0
196	20231207	170700	224965585	4355	4355	4355	4355	0
197	20231207	170600	224965585	4355	4355	4355	4355	0
198	20231207	170500	224965585	4355	4355	4355	4355	0
199	20231207	170400	224965585	4355	4355	4355	4355	0
200	20231207	170300	224965585	4355	4355	4355	4355	0
201	20231207	170200	224965585	4355	4355	4355	4355	0
202	20231207	170100	224965585	4355	4355	4355	4355	0
203	20231207	170000	224965585	4355	4355	4355	4355	0
204	20231207	165900	224965585	4355	4355	4355	4355	0
205	20231207	165800	224965585	4355	4355	4355	4355	0
206	20231207	165700	224965585	4355	4355	4355	4355	0
207	20231207	165600	224965585	4355	4355	4355	4355	0
208	20231207	165500	224965585	4355	4355	4355	4355	0
209	20231207	165400	224965585	4355	4355	4355	4355	0
210	20231207	165300	224965585	4355	4355	4355	4355	0
211	20231207	165200	224965585	4355	4355	4355	4355	0
212	20231207	165100	224965585	4355	4355	4355	4355	3627
213	20231207	165000	224965585	4355	4355	4355	4355	0
214	20231207	164900	224965585	4355	4355	4355	4355	0
215	20231207	164800	224965585	4355	4355	4355	4355	0
216	20231207	164700	224965585	4355	4355	4355	4355	0
217	20231207	164600	224965585	4355	4355	4355	4355	0
218	20231207	164500	224965585	4355	4355	4355	4355	0
219	20231207	164400	224965585	4355	4355	4355	4355	0
220	20231207	164300	224965585	4355	4355	4355	4355	0
221	20231207	164200	224965585	4355	4355	4355	4355	0
222	20231207	164100	224965585	4355	4355	4355	4355	0
223	20231207	164000	224965585	4355	4355	4355	4355	0
224	20231207	163900	224965585	4355	4355	4355	4355	0
225	20231207	163800	224965585	4355	4355	4355	4355	0
226	20231207	163700	224965585	4355	4355	4355	4355	0
227	20231207	163600	224965585	4355	4355	4355	4355	0
228	20231207	163500	224965585	4355	4355	4355	4355	0
229	20231207	163400	224965585	4355	4355	4355	4355	0
230	20231207	163300	224965585	4355	4355	4355	4355	0
231	20231207	163200	224965585	4355	4355	4355	4355	0
232	20231207	163100	224965585	4355	4355	4355	4355	0
233	20231207	163000	224965585	4355	4355	4355	4355	0
234	20231207	162900	224965585	4355	4355	4355	4355	0
235	20231207	162800	224965585	4355	4355	4355	4355	0
236	20231207	162700	224965585	4355	4355	4355	4355	0
237	20231207	162600	224965585	4355	4355	4355	4355	0
238	20231207	162500	224965585	4355	4355	4355	4355	0
239	20231207	162400	224965585	4355	4355	4355	4355	0
240	20231207	162300	224965585	4355	4355	4355	4355	0
241	20231207	162200	224965585	4355	4355	4355	4355	0
242	20231207	162100	224965585	4355	4355	4355	4355	3627
243	20231207	162000	224965585	4355	4355	4355	4355	0
244	20231207	161900	224965585	4355	4355	4355	4355	0
245	20231207	161800	224965585	4355	4355	4355	4355	0
246	20231207	161700	224965585	4355	4355	4355	4355	0
247	20231207	161600	224965585	4355	4355	4355	4355	0
248	20231207	161500	224965585	4355	4355	4355	4355	0
249	20231207	161400	224965585	4355	4355	4355	4355	0
250	20231207	161300	224965585	4355	4355	4355	4355	0
251	20231207	161200	224965585	4355	4355	4355	4355	0
252	20231207	161100	224965585	4355	4355	4355	4355	0
253	20231207	161000	224965585	4355	4355	4355	4355	0
254	20231207	160900	224965585	4355	4355	4355	4355	0
255	20231207	160800	224965585	4355	4355	4355	4355	0
256	20231207	160700	224965585	4355	4355	4355	4355	0
257	20231207	160600	224965585	4355	4355	4355	4355	0
258	20231207	160500	224965585	4355	4355	4355	4355	0
259	20231207	160400	224965585	4355	4355	4355	4355	0
260	20231207	160300	224965585	4355	4355	4355	4355	0
261	20231207	160200	224965585	4355	4355	4355	4355	0
262	20231207	160100	224965585	4355	4355	4355	4355	0
263	20231207	160000	224965585	4355	4355	4355	4355	0
264	20231207	155900	224965585	4355	4355	4355	4355	0
265	20231207	155800	224965585	4355	4355	4355	4355	0
266	20231207	155700	224965585	4355	4355	4355	4355	0
267	20231207	155600	224965585	4355	4355	4355	4355	0
268	20231207	155500	224965585	4355	4355	4355	4355	0
269	20231207	155400	224965585	4355	4355	4355	4355	0
270	20231207	155300	224965585	4355	4355	4355	4355	0
271	20231207	155200	224965585	4355	4355	4355	4355	0
272	20231207	155100	224965585	4355	4355	4355	4355	3627
273	20231207	155000	224965585	4355	4355	4355	4355	0
274	20231207	154900	224965585	4355	4355	4355	4355	0
275	20231207	154800	224965585	4355	4355	4355	4355	0
276	20231207	154700	224965585	4355	4355	4355	4355	0
277	20231207	154600	224965585	4355	4355	4355	4355	0
278	20231207	154500	224965585	4355	4355	4355	4355	0
279	20231207	154400	224965585	4355	4355	4355	4355	0
280	20231207	154300	224965585	4355	4355	4355	4355	0
281	20231207	154200	224965585	4355	4355	4355	4355	0
282	20231207	154100	224965585	4355	4355	4355	4355	0
283	20231207	154000	224965585	4355	4355	4355	4355	0
284	20231207	153900	224965585	4355	4355	4355	4355	0
285	20231207	153800	224965585	4355	4355	4355	4355	0
286	20231207	153700	224965585	4355	4355	4355	4355	0
287	20231207	153600	224965585	4355	4355	4355	4355	0
288	20231207	153500	224965585	4355	4355	4355	4355	0
289	20231207	153400	224965585	4355	4355	4355	4355	0
290	20231207	153300	224965585	4355	4355	4355	4355	0
291	20231207	153200	224965585	4355	4355	4355	4355	0
292	20231207	153100	224965585	4355	4355	4355	4355	0
293	20231207	153000	224965585	4355	4355	4355	4355	3627
294	20231207	152900	209170000	4365	4365	4365	4365	0
295	20231207	152800	209170000	4365	4365	4365	4365	0
296	20231207	152700	209170000	4365	4365	4365	4365	0
297	20231207	152600	209170000	4365	4365	4365	4365	0
298	20231207	152500	209170000	4365	4365	4365	4365	0
299	20231207	152400	209170000	4365	4365	4365	4365	0
300	20231207	152300	209170000	4365	4365	4365	4365	0
301	20231207	152200	209170000	4365	4365	4365	4365	0
302	20231207	152100	209170000	4365	4365	4365	4365	0
303	20231207	152000	209170000	4365	4365	4365	4365	0
304	20231207	151900	209170000	4365	4370	4370	4365	259
305	20231207	151800	208039390	4365	4370	4370	4365	140
306	20231207	151700	207428240	4370	4370	4370	4370	500
307	20231207	151600	205243240	4370	4365	4370	4365	2
308	20231207	151500	205234505	4370	4370	4370	4370	49
309	20231207	151400	205020375	4370	4365	4370	4365	7
310	20231207	151300	204989795	4370	4365	4370	4365	55
311	20231207	151200	204749695	4365	4375	4375	4365	683
312	20231207	151100	201765760	4375	4375	4375	4375	40
313	20231207	151000	201590760	4375	4380	4380	4375	366
314	20231207	150900	199989390	4380	4380	4380	4380	2
315	20231207	150800	199980630	4380	4380	4380	4380	6
316	20231207	150700	199954350	4385	4385	4385	4385	10
317	20231207	150600	199910500	4380	4375	4380	4375	221
318	20231207	150500	198943620	4380	4385	4385	4380	1134
319	20231207	150400	193976645	4385	4400	4400	4385	1186
320	20231207	150300	188769275	4400	4400	4400	4400	2
321	20231207	150200	188760475	4400	4400	4400	4400	1
322	20231207	150100	188756075	4405	4405	4405	4405	1
323	20231207	150000	188751670	4400	4400	4400	4400	0
324	20231207	145900	188751670	4400	4400	4400	4400	3
325	20231207	145800	188738470	4400	4400	4400	4400	16
326	20231207	145700	188668070	4400	4400	4400	4400	87
327	20231207	145600	188285270	4400	4400	4400	4400	0
328	20231207	145500	188285270	4400	4400	4400	4400	0
329	20231207	145400	188285270	4400	4400	4400	4400	0
330	20231207	145300	188285270	4400	4400	4400	4400	0
331	20231207	145200	188285270	4400	4400	4400	4400	0
332	20231207	145100	188285270	4400	4400	4400	4400	0
333	20231207	145000	188285270	4400	4400	4400	4400	1
334	20231207	144900	188280870	4405	4405	4405	4405	3
335	20231207	144800	188267655	4400	4400	4400	4400	0
336	20231207	144700	188267655	4400	4400	4400	4400	24
337	20231207	144600	188162055	4405	4405	4405	4405	0
338	20231207	144500	188162055	4405	4405	4405	4405	0
339	20231207	144400	188162055	4405	4405	4405	4405	0
340	20231207	144300	188162055	4405	4405	4405	4405	0
341	20231207	144200	188162055	4405	4400	4405	4400	10
342	20231207	144100	188118025	4395	4395	4395	4395	0
343	20231207	144000	188118025	4395	4395	4395	4395	25
344	20231207	143900	188008150	4395	4395	4395	4395	0
345	20231207	143800	188008150	4395	4395	4395	4395	135
346	20231207	143700	187414825	4395	4395	4395	4395	0
347	20231207	143600	187414825	4395	4395	4395	4395	0
348	20231207	143500	187414825	4395	4395	4395	4395	0
349	20231207	143400	187414825	4395	4395	4395	4395	29
350	20231207	143300	187287370	4400	4400	4400	4400	0
351	20231207	143200	187287370	4400	4400	4400	4400	0
352	20231207	143100	187287370	4400	4400	4400	4400	11
353	20231207	143000	187238970	4405	4405	4405	4405	0
354	20231207	142900	187238970	4405	4405	4405	4405	0
355	20231207	142800	187238970	4405	4405	4405	4405	0
356	20231207	142700	187238970	4405	4405	4405	4405	0
357	20231207	142600	187238970	4405	4405	4405	4405	0
358	20231207	142500	187238970	4405	4405	4405	4405	3
359	20231207	142400	187225755	4400	4400	4400	4400	3
360	20231207	142300	187212555	4415	4415	4415	4415	0
361	20231207	142200	187212555	4415	4415	4415	4415	0
362	20231207	142100	187212555	4415	4415	4415	4415	1
363	20231207	142000	187208140	4415	4415	4415	4415	5
364	20231207	141900	187186065	4395	4395	4395	4395	0
365	20231207	141800	187186065	4395	4405	4405	4395	1379
366	20231207	141700	181118805	4420	4420	4420	4420	0
367	20231207	141600	181118805	4420	4420	4420	4420	0
368	20231207	141500	181118805	4420	4420	4420	4420	0
369	20231207	141400	181118805	4420	4420	4420	4420	0
370	20231207	141300	181118805	4420	4420	4420	4420	0
371	20231207	141200	181118805	4420	4420	4420	4420	0
372	20231207	141100	181118805	4420	4420	4420	4420	0
373	20231207	141000	181118805	4420	4420	4420	4420	0
374	20231207	140900	181118805	4420	4415	4420	4415	10
375	20231207	140800	181074640	4405	4410	4410	4405	122
376	20231207	140700	180537120	4410	4410	4410	4410	1
377	20231207	140600	180532710	4420	4420	4420	4420	80
378	20231207	140500	180179110	4420	4420	4420	4420	5
379	20231207	140400	180157010	4415	4415	4415	4415	256
380	20231207	140300	179026770	4425	4425	4425	4425	1
381	20231207	140200	179022345	4425	4425	4425	4425	0
382	20231207	140100	179022345	4425	4425	4425	4425	5
383	20231207	140000	179000220	4415	4415	4415	4415	0
384	20231207	135900	179000220	4415	4415	4415	4415	344
385	20231207	135800	177481460	4425	4425	4425	4425	0
386	20231207	135700	177481460	4425	4425	4425	4425	0
387	20231207	135600	177481460	4425	4425	4425	4425	0
388	20231207	135500	177481460	4425	4425	4425	4425	11
389	20231207	135400	177432785	4420	4420	4420	4420	0
390	20231207	135300	177432785	4420	4420	4420	4420	226
391	20231207	135200	176433865	4420	4420	4420	4420	0
392	20231207	135100	176433865	4420	4420	4420	4420	0
393	20231207	135000	176433865	4420	4420	4420	4420	0
394	20231207	134900	176433865	4420	4420	4420	4420	0
395	20231207	134800	176433865	4420	4420	4420	4420	12
396	20231207	134700	176380825	4425	4425	4425	4425	0
397	20231207	134600	176380825	4425	4425	4425	4425	0
398	20231207	134500	176380825	4425	4425	4425	4425	20
399	20231207	134400	176292325	4425	4425	4425	4425	1
400	20231207	134300	176287900	4425	4425	4425	4425	22
401	20231207	134200	176190550	4425	4425	4425	4425	13
402	20231207	134100	176133025	4425	4425	4425	4425	100
403	20231207	134000	175690525	4425	4425	4425	4425	0
404	20231207	133900	175690525	4425	4425	4425	4425	0
405	20231207	133800	175690525	4425	4425	4425	4425	22
406	20231207	133700	175593175	4425	4425	4425	4425	0
407	20231207	133600	175593175	4425	4425	4425	4425	0
408	20231207	133500	175593175	4425	4425	4425	4425	0
409	20231207	133400	175593175	4425	4420	4425	4410	21
410	20231207	133300	175500540	4425	4425	4425	4425	8
411	20231207	133200	175465140	4425	4425	4425	4425	59
412	20231207	133100	175204065	4425	4425	4425	4425	105
413	20231207	133000	174739440	4425	4425	4425	4425	0
414	20231207	132900	174739440	4425	4425	4425	4425	14
415	20231207	132800	174677490	4425	4425	4425	4425	3
416	20231207	132700	174664215	4410	4410	4410	4410	0
417	20231207	132600	174664215	4410	4410	4410	4410	0
418	20231207	132500	174664215	4410	4410	4410	4410	0
419	20231207	132400	174664215	4410	4410	4410	4410	0
420	20231207	132300	174664215	4410	4410	4410	4410	0
421	20231207	132200	174664215	4410	4410	4410	4410	50
422	20231207	132100	174443715	4425	4425	4425	4425	0
423	20231207	132000	174443715	4425	4425	4425	4425	30
424	20231207	131900	174310965	4425	4425	4425	4425	30
425	20231207	131800	174178215	4425	4425	4425	4425	0
426	20231207	131700	174178215	4425	4425	4425	4425	0
427	20231207	131600	174178215	4425	4425	4425	4425	0
428	20231207	131500	174178215	4425	4425	4425	4425	0
429	20231207	131400	174178215	4425	4425	4425	4425	1
430	20231207	131300	174173790	4420	4420	4420	4420	0
431	20231207	131200	174173790	4420	4420	4420	4420	0
432	20231207	131100	174173790	4420	4420	4420	4420	0
433	20231207	131000	174173790	4420	4420	4420	4420	0
434	20231207	130900	174173790	4420	4420	4420	4420	0
435	20231207	130800	174173790	4420	4420	4420	4420	0
436	20231207	130700	174173790	4420	4420	4420	4420	0
437	20231207	130600	174173790	4420	4420	4420	4420	13
438	20231207	130500	174116330	4420	4420	4420	4420	0
439	20231207	130400	174116330	4420	4420	4420	4420	0
440	20231207	130300	174116330	4420	4420	4420	4420	0
441	20231207	130200	174116330	4420	4420	4420	4420	0
442	20231207	130100	174116330	4420	4420	4420	4420	0
443	20231207	130000	174116330	4420	4420	4420	4420	0
444	20231207	125900	174116330	4420	4420	4420	4420	0
445	20231207	125800	174116330	4420	4420	4420	4420	5
446	20231207	125700	174094230	4420	4420	4420	4420	0
447	20231207	125600	174094230	4420	4420	4420	4420	0
448	20231207	125500	174094230	4420	4420	4420	4420	0
449	20231207	125400	174094230	4420	4420	4420	4420	2
450	20231207	125300	174085390	4400	4400	4400	4400	0
451	20231207	125200	174085390	4400	4400	4400	4400	0
452	20231207	125100	174085390	4400	4400	4400	4400	0
453	20231207	125000	174085390	4400	4400	4400	4400	0
454	20231207	124900	174085390	4400	4400	4400	4400	0
455	20231207	124800	174085390	4400	4400	4400	4400	0
456	20231207	124700	174085390	4400	4400	4400	4400	0
457	20231207	124600	174085390	4400	4400	4400	4400	0
458	20231207	124500	174085390	4400	4400	4400	4400	10
459	20231207	124400	174041390	4400	4400	4400	4400	0
460	20231207	124300	174041390	4400	4400	4400	4400	0
461	20231207	124200	174041390	4400	4400	4400	4400	0
462	20231207	124100	174041390	4400	4400	4400	4400	0
463	20231207	124000	174041390	4400	4425	4425	4400	614
464	20231207	123900	171336905	4425	4425	4425	4425	0
465	20231207	123800	171336905	4425	4425	4425	4425	0
466	20231207	123700	171336905	4425	4425	4425	4425	5
467	20231207	123600	171314780	4425	4425	4425	4425	1
468	20231207	123500	171310355	4425	4425	4425	4425	0
469	20231207	123400	171310355	4425	4425	4425	4425	0
470	20231207	123300	171310355	4425	4425	4425	4425	0
471	20231207	123200	171310355	4425	4425	4425	4425	0
472	20231207	123100	171310355	4425	4425	4425	4425	0
473	20231207	123000	171310355	4425	4425	4425	4425	231
474	20231207	122900	170288180	4420	4420	4420	4420	0
475	20231207	122800	170288180	4420	4420	4420	4420	62
476	20231207	122700	170014140	4420	4415	4420	4415	438
477	20231207	122600	168078900	4415	4415	4415	4415	0
478	20231207	122500	168078900	4415	4415	4415	4415	0
479	20231207	122400	168078900	4415	4415	4415	4415	80
480	20231207	122300	167725700	4415	4415	4415	4415	50
481	20231207	122200	167504950	4415	4415	4415	4415	0
482	20231207	122100	167504950	4415	4415	4415	4415	0
483	20231207	122000	167504950	4415	4415	4415	4415	6
484	20231207	121900	167478460	4415	4415	4415	4415	0
485	20231207	121800	167478460	4415	4415	4415	4415	0
486	20231207	121700	167478460	4415	4415	4415	4415	0
487	20231207	121600	167478460	4415	4415	4415	4415	0
488	20231207	121500	167478460	4415	4415	4415	4415	0
489	20231207	121400	167478460	4415	4415	4415	4415	0
490	20231207	121300	167478460	4415	4415	4415	4415	200
491	20231207	121200	166595460	4415	4415	4415	4415	10
492	20231207	121100	166551310	4415	4415	4415	4415	9
493	20231207	121000	166511575	4415	4415	4415	4415	0
494	20231207	120900	166511575	4415	4415	4415	4415	0
495	20231207	120800	166511575	4415	4415	4415	4415	0
496	20231207	120700	166511575	4415	4415	4415	4415	0
497	20231207	120600	166511575	4415	4415	4415	4415	0
498	20231207	120500	166511575	4415	4415	4415	4415	3
499	20231207	120400	166498330	4415	4415	4415	4415	0
500	20231207	120300	166498330	4415	4415	4415	4415	3
501	20231207	120200	166485085	4400	4400	4400	4400	0
502	20231207	120100	166485085	4400	4400	4400	4400	10
503	20231207	120000	166441085	4415	4415	4415	4415	0
504	20231207	115900	166441085	4415	4415	4415	4415	0
505	20231207	115800	166441085	4415	4415	4415	4415	0
506	20231207	115700	166441085	4415	4415	4415	4415	10
507	20231207	115600	166396935	4415	4415	4415	4415	10
508	20231207	115500	166352785	4415	4415	4415	4415	4
509	20231207	115400	166335125	4410	4410	4410	4410	30
510	20231207	115300	166202825	4415	4410	4415	4410	1100
511	20231207	115200	161351805	4410	4410	4410	4410	56
512	20231207	115100	161104845	4415	4415	4415	4415	10
513	20231207	115000	161060695	4410	4410	4410	4410	0
514	20231207	114900	161060695	4410	4410	4410	4410	0
515	20231207	114800	161060695	4410	4410	4410	4410	0
516	20231207	114700	161060695	4410	4410	4410	4410	0
517	20231207	114600	161060695	4410	4410	4410	4410	7
518	20231207	114500	161029825	4410	4410	4410	4410	0
519	20231207	114400	161029825	4410	4405	4410	4405	805
520	20231207	114300	157479780	4410	4410	4410	4410	0
521	20231207	114200	157479780	4410	4410	4410	4410	0
522	20231207	114100	157479780	4410	4410	4410	4410	15
523	20231207	114000	157413630	4410	4410	4410	4410	0
524	20231207	113900	157413630	4410	4410	4410	4410	0
525	20231207	113800	157413630	4410	4410	4410	4410	0
526	20231207	113700	157413630	4410	4410	4410	4410	5
527	20231207	113600	157391580	4415	4415	4415	4415	45
528	20231207	113500	157192905	4415	4415	4415	4415	0
529	20231207	113400	157192905	4415	4415	4415	4415	0
530	20231207	113300	157192905	4415	4415	4415	4415	0
531	20231207	113200	157192905	4415	4415	4415	4415	0
532	20231207	113100	157192905	4415	4415	4415	4415	0
533	20231207	113000	157192905	4415	4415	4415	4415	0
534	20231207	112900	157192905	4415	4415	4415	4415	0
535	20231207	112800	157192905	4415	4400	4420	4400	18
536	20231207	112700	157113450	4395	4395	4395	4395	0
537	20231207	112600	157113450	4395	4395	4395	4395	1
538	20231207	112500	157109055	4390	4390	4390	4390	1
539	20231207	112400	157104665	4385	4385	4385	4385	0
540	20231207	112300	157104665	4385	4385	4385	4385	2
541	20231207	112200	157095895	4380	4380	4380	4380	0
542	20231207	112100	157095895	4380	4380	4380	4380	0
543	20231207	112000	157095895	4380	4385	4385	4380	1341
544	20231207	111900	151222310	4385	4395	4395	4385	326
545	20231207	111800	149792210	4395	4410	4420	4395	348
546	20231207	111700	148257685	4410	4415	4415	4410	11
547	20231207	111600	148209125	4405	4420	4420	4405	186
548	20231207	111500	147389000	4410	4410	4410	4410	0
549	20231207	111400	147389000	4410	4410	4410	4410	100
550	20231207	111300	146948000	4410	4410	4410	4410	40
551	20231207	111200	146771600	4415	4415	4415	4415	2
552	20231207	111100	146762770	4420	4420	4420	4420	4000
553	20231207	111000	129082770	4415	4415	4415	4415	0
554	20231207	110900	129082770	4415	4415	4415	4415	0
555	20231207	110800	129082770	4415	4415	4415	4415	88
556	20231207	110700	128694250	4415	4415	4415	4415	0
557	20231207	110600	128694250	4415	4395	4415	4395	1804
558	20231207	110500	120762415	4395	4395	4395	4395	373
559	20231207	110400	119123080	4385	4385	4385	4385	0
560	20231207	110300	119123080	4385	4385	4385	4385	0
561	20231207	110200	119123080	4385	4385	4385	4385	0
562	20231207	110100	119123080	4385	4385	4385	4385	207
563	20231207	110000	118215385	4385	4385	4385	4385	339
564	20231207	105900	116728870	4385	4385	4385	4385	91
565	20231207	105800	116329835	4400	4400	4400	4400	11
566	20231207	105700	116281435	4400	4400	4400	4400	91
567	20231207	105600	115881035	4400	4400	4400	4400	5
568	20231207	105500	115859035	4400	4400	4400	4400	0
569	20231207	105400	115859035	4400	4400	4400	4400	1
570	20231207	105300	115854635	4400	4400	4400	4400	0
571	20231207	105200	115854635	4400	4400	4400	4400	0
572	20231207	105100	115854635	4400	4400	4400	4400	0
573	20231207	105000	115854635	4400	4400	4400	4400	0
574	20231207	104900	115854635	4400	4400	4400	4400	28
575	20231207	104800	115731435	4400	4400	4400	4400	0
576	20231207	104700	115731435	4400	4400	4400	4400	188
577	20231207	104600	114904235	4400	4400	4400	4400	0
578	20231207	104500	114904235	4400	4400	4400	4400	0
579	20231207	104400	114904235	4400	4400	4400	4400	0
580	20231207	104300	114904235	4400	4400	4400	4400	5
581	20231207	104200	114882235	4400	4400	4400	4400	1
582	20231207	104100	114877835	4385	4385	4385	4385	0
583	20231207	104000	114877835	4385	4385	4385	4385	0
584	20231207	103900	114877835	4385	4385	4385	4385	278
585	20231207	103800	113658805	4385	4385	4385	4385	121
586	20231207	103700	113128220	4380	4380	4380	4380	0
587	20231207	103600	113128220	4380	4380	4380	4380	0
588	20231207	103500	113128220	4380	4380	4380	4380	50
589	20231207	103400	112909220	4380	4380	4380	4380	0
590	20231207	103300	112909220	4380	4380	4380	4380	10
591	20231207	103200	112865420	4370	4380	4380	4370	362
592	20231207	103100	111282880	4380	4380	4380	4380	1
593	20231207	103000	111278500	4380	4380	4380	4380	0
594	20231207	102900	111278500	4380	4380	4380	4380	80
595	20231207	102800	110928100	4385	4385	4385	4385	0
596	20231207	102700	110928100	4385	4375	4385	4355	1004
597	20231207	102600	106546630	4385	4385	4385	4385	4
598	20231207	102500	106529090	4385	4385	4385	4385	8
599	20231207	102400	106494010	4385	4385	4385	4385	15
600	20231207	102300	106428235	4385	4385	4385	4385	0
601	20231207	102200	106428235	4385	4385	4385	4385	5
602	20231207	102100	106406310	4380	4380	4380	4380	851
603	20231207	102000	102678930	4385	4385	4385	4385	0
604	20231207	101900	102678930	4385	4395	4395	4385	1718
605	20231207	101800	95139365	4395	4395	4395	4395	50
606	20231207	101700	94919615	4390	4390	4390	4390	0
607	20231207	101600	94919615	4390	4390	4390	4390	453
608	20231207	101500	92930945	4395	4395	4400	4395	367
609	20231207	101400	91317970	4405	4405	4405	4405	0
610	20231207	101300	91317970	4405	4405	4405	4405	3
611	20231207	101200	91304755	4400	4400	4400	4400	0
612	20231207	101100	91304755	4400	4400	4400	4400	0
613	20231207	101000	91304755	4400	4400	4400	4400	0
614	20231207	100900	91304755	4400	4400	4400	4400	0
615	20231207	100800	91304755	4400	4400	4400	4395	1032
616	20231207	100700	86764095	4400	4395	4400	4395	24
617	20231207	100600	86658605	4395	4395	4395	4395	153
618	20231207	100500	85986170	4410	4410	4410	4410	1
619	20231207	100400	85981760	4410	4410	4410	4410	4
620	20231207	100300	85964120	4410	4410	4410	4400	742
621	20231207	100200	82695900	4415	4415	4415	4415	6
622	20231207	100100	82669410	4415	4415	4415	4415	10
623	20231207	100000	82625260	4410	4410	4410	4410	6
624	20231207	095900	82598800	4410	4410	4410	4410	0
625	20231207	095800	82598800	4410	4405	4410	4405	60
626	20231207	095700	82334490	4410	4410	4410	4410	150
627	20231207	095600	81672990	4410	4410	4410	4410	25
628	20231207	095500	81562740	4410	4415	4415	4410	145
629	20231207	095400	80923240	4410	4410	4410	4410	2
630	20231207	095300	80914420	4445	4435	4445	4435	2
631	20231207	095200	80905540	4440	4430	4445	4415	140
632	20231207	095100	80287025	4455	4455	4455	4455	20
633	20231207	095000	80197925	4455	4455	4455	4455	0
634	20231207	094900	80197925	4455	4455	4455	4455	0
635	20231207	094800	80197925	4455	4455	4455	4455	0
636	20231207	094700	80197925	4455	4455	4455	4455	3
637	20231207	094600	80184560	4450	4430	4450	4430	400
638	20231207	094500	78404600	4450	4450	4450	4450	0
639	20231207	094400	78404600	4450	4450	4450	4450	0
640	20231207	094300	78404600	4450	4445	4450	4445	7
641	20231207	094200	78373455	4450	4450	4450	4450	3
642	20231207	094100	78360105	4450	4445	4450	4445	2
643	20231207	094000	78351210	4415	4425	4425	4415	24
644	20231207	093900	78245095	4455	4455	4455	4455	0
645	20231207	093800	78245095	4455	4460	4460	4455	6
646	20231207	093700	78218360	4450	4430	4460	4430	1123
647	20231207	093600	73223410	4430	4430	4430	4430	6
648	20231207	093500	73196830	4430	4430	4430	4430	0
649	20231207	093400	73196830	4430	4425	4430	4425	26
650	20231207	093300	73081750	4425	4430	4430	4420	511
651	20231207	093200	70820990	4460	4460	4460	4460	4
652	20231207	093100	70803150	4430	4435	4435	4430	210
653	20231207	093000	69872835	4465	4435	4465	4435	375
654	20231207	092900	68209630	4465	4465	4465	4465	5
655	20231207	092800	68187305	4465	4465	4465	4465	1
656	20231207	092700	68182840	4465	4465	4465	4465	15
657	20231207	092600	68115865	4465	4465	4465	4465	41
658	20231207	092500	67932800	4460	4440	4465	4440	283
659	20231207	092400	66671250	4435	4440	4455	4435	408
660	20231207	092300	64860725	4440	4455	4455	4440	426
661	20231207	092200	62965955	4480	4480	4480	4480	159
662	20231207	092100	62253635	4480	4480	4480	4460	206
663	20231207	092000	61334755	4460	4460	4480	4460	249
664	20231207	091900	60224195	4460	4445	4490	4445	1197
665	20231207	091800	54872730	4425	4415	4425	4415	2352
666	20231207	091700	44479420	4415	4415	4415	4415	414
667	20231207	091600	42651610	4415	4415	4415	4415	0
668	20231207	091500	42651610	4415	4405	4415	4405	348
669	20231207	091400	41115760	4415	4415	4415	4415	5
670	20231207	091300	41093685	4415	4415	4415	4415	0
671	20231207	091200	41093685	4415	4400	4415	4385	1038
672	20231207	091100	36539790	4400	4410	4410	4400	161
673	20231207	091000	35831330	4410	4410	4410	4410	3
674	20231207	090900	35818100	4410	4415	4415	4400	24
675	20231207	090800	35712285	4415	4415	4415	4415	0
676	20231207	090700	35712285	4415	4400	4415	4400	5
677	20231207	090600	35690225	4400	4395	4400	4335	2663
678	20231207	090500	24074800	4400	4400	4400	4400	1
679	20231207	090400	24070400	4400	4425	4425	4400	481
680	20231207	090300	21947840	4430	4450	4450	4430	238
681	20231207	090200	20891500	4430	4440	4440	4430	99
682	20231207	090100	20452320	4450	4450	4450	4450	1
683	20231207	090000	20447870	4485	4485	4485	4460	4564