KissMeData/160550/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202200	209661340	4370	4370	4370	4370	1413
3	20231208	202100	209661340	4370	4370	4370	4370	0
4	20231208	202000	209661340	4370	4370	4370	4370	0
5	20231208	201900	209661340	4370	4370	4370	4370	0
6	20231208	201800	209661340	4370	4370	4370	4370	0
7	20231208	201700	209661340	4370	4370	4370	4370	0
8	20231208	201600	209661340	4370	4370	4370	4370	0
9	20231208	201500	209661340	4370	4370	4370	4370	0
10	20231208	201400	209661340	4370	4370	4370	4370	0
11	20231208	201300	209661340	4370	4370	4370	4370	0
12	20231208	201200	209661340	4370	4370	4370	4370	0
13	20231208	201100	209661340	4370	4370	4370	4370	0
14	20231208	201000	209661340	4370	4370	4370	4370	0
15	20231208	200900	209661340	4370	4370	4370	4370	0
16	20231208	200800	209661340	4370	4370	4370	4370	0
17	20231208	200700	209661340	4370	4370	4370	4370	0
18	20231208	200600	209661340	4370	4370	4370	4370	0
19	20231208	200500	209661340	4370	4370	4370	4370	0
20	20231208	200400	209661340	4370	4370	4370	4370	0
21	20231208	200300	209661340	4370	4370	4370	4370	0
22	20231208	200200	209661340	4370	4370	4370	4370	0
23	20231208	200100	209661340	4370	4370	4370	4370	0
24	20231208	200000	209661340	4370	4370	4370	4370	0
25	20231208	195900	209661340	4370	4370	4370	4370	0
26	20231208	195800	209661340	4370	4370	4370	4370	0
27	20231208	195700	209661340	4370	4370	4370	4370	0
28	20231208	195600	209661340	4370	4370	4370	4370	0
29	20231208	195500	209661340	4370	4370	4370	4370	0
30	20231208	195400	209661340	4370	4370	4370	4370	0
31	20231208	195300	209661340	4370	4370	4370	4370	0
32	20231208	195200	209661340	4370	4370	4370	4370	1413
33	20231208	195100	209661340	4370	4370	4370	4370	0
34	20231208	195000	209661340	4370	4370	4370	4370	0
35	20231208	194900	209661340	4370	4370	4370	4370	0
36	20231208	194800	209661340	4370	4370	4370	4370	0
37	20231208	194700	209661340	4370	4370	4370	4370	0
38	20231208	194600	209661340	4370	4370	4370	4370	0
39	20231208	194500	209661340	4370	4370	4370	4370	0
40	20231208	194400	209661340	4370	4370	4370	4370	0
41	20231208	194300	209661340	4370	4370	4370	4370	0
42	20231208	194200	209661340	4370	4370	4370	4370	0
43	20231208	194100	209661340	4370	4370	4370	4370	0
44	20231208	194000	209661340	4370	4370	4370	4370	0
45	20231208	193900	209661340	4370	4370	4370	4370	0
46	20231208	193800	209661340	4370	4370	4370	4370	0
47	20231208	193700	209661340	4370	4370	4370	4370	0
48	20231208	193600	209661340	4370	4370	4370	4370	0
49	20231208	193500	209661340	4370	4370	4370	4370	0
50	20231208	193400	209661340	4370	4370	4370	4370	0
51	20231208	193300	209661340	4370	4370	4370	4370	0
52	20231208	193200	209661340	4370	4370	4370	4370	0
53	20231208	193100	209661340	4370	4370	4370	4370	0
54	20231208	193000	209661340	4370	4370	4370	4370	0
55	20231208	192900	209661340	4370	4370	4370	4370	0
56	20231208	192800	209661340	4370	4370	4370	4370	0
57	20231208	192700	209661340	4370	4370	4370	4370	0
58	20231208	192600	209661340	4370	4370	4370	4370	0
59	20231208	192500	209661340	4370	4370	4370	4370	0
60	20231208	192400	209661340	4370	4370	4370	4370	0
61	20231208	192300	209661340	4370	4370	4370	4370	0
62	20231208	192200	209661340	4370	4370	4370	4370	1413
63	20231208	192100	209661340	4370	4370	4370	4370	0
64	20231208	192000	209661340	4370	4370	4370	4370	0
65	20231208	191900	209661340	4370	4370	4370	4370	0
66	20231208	191800	209661340	4370	4370	4370	4370	0
67	20231208	191700	209661340	4370	4370	4370	4370	0
68	20231208	191600	209661340	4370	4370	4370	4370	0
69	20231208	191500	209661340	4370	4370	4370	4370	0
70	20231208	191400	209661340	4370	4370	4370	4370	0
71	20231208	191300	209661340	4370	4370	4370	4370	0
72	20231208	191200	209661340	4370	4370	4370	4370	0
73	20231208	191100	209661340	4370	4370	4370	4370	0
74	20231208	191000	209661340	4370	4370	4370	4370	0
75	20231208	190900	209661340	4370	4370	4370	4370	0
76	20231208	190800	209661340	4370	4370	4370	4370	0
77	20231208	190700	209661340	4370	4370	4370	4370	0
78	20231208	190600	209661340	4370	4370	4370	4370	0
79	20231208	190500	209661340	4370	4370	4370	4370	0
80	20231208	190400	209661340	4370	4370	4370	4370	0
81	20231208	190300	209661340	4370	4370	4370	4370	0
82	20231208	190200	209661340	4370	4370	4370	4370	0
83	20231208	190100	209661340	4370	4370	4370	4370	0
84	20231208	190000	209661340	4370	4370	4370	4370	0
85	20231208	185900	209661340	4370	4370	4370	4370	0
86	20231208	185800	209661340	4370	4370	4370	4370	0
87	20231208	185700	209661340	4370	4370	4370	4370	0
88	20231208	185600	209661340	4370	4370	4370	4370	0
89	20231208	185500	209661340	4370	4370	4370	4370	0
90	20231208	185400	209661340	4370	4370	4370	4370	0
91	20231208	185300	209661340	4370	4370	4370	4370	0
92	20231208	185200	209661340	4370	4370	4370	4370	1413
93	20231208	185100	209661340	4370	4370	4370	4370	0
94	20231208	185000	209661340	4370	4370	4370	4370	0
95	20231208	184900	209661340	4370	4370	4370	4370	0
96	20231208	184800	209661340	4370	4370	4370	4370	0
97	20231208	184700	209661340	4370	4370	4370	4370	0
98	20231208	184600	209661340	4370	4370	4370	4370	0
99	20231208	184500	209661340	4370	4370	4370	4370	0
100	20231208	184400	209661340	4370	4370	4370	4370	0
101	20231208	184300	209661340	4370	4370	4370	4370	0
102	20231208	184200	209661340	4370	4370	4370	4370	0
103	20231208	184100	209661340	4370	4370	4370	4370	0
104	20231208	184000	209661340	4370	4370	4370	4370	0
105	20231208	183900	209661340	4370	4370	4370	4370	0
106	20231208	183800	209661340	4370	4370	4370	4370	0
107	20231208	183700	209661340	4370	4370	4370	4370	0
108	20231208	183600	209661340	4370	4370	4370	4370	0
109	20231208	183500	209661340	4370	4370	4370	4370	0
110	20231208	183400	209661340	4370	4370	4370	4370	0
111	20231208	183300	209661340	4370	4370	4370	4370	0
112	20231208	183200	209661340	4370	4370	4370	4370	0
113	20231208	183100	209661340	4370	4370	4370	4370	0
114	20231208	183000	209661340	4370	4370	4370	4370	0
115	20231208	182900	209661340	4370	4370	4370	4370	0
116	20231208	182800	209661340	4370	4370	4370	4370	0
117	20231208	182700	209661340	4370	4370	4370	4370	0
118	20231208	182600	209661340	4370	4370	4370	4370	0
119	20231208	182500	209661340	4370	4370	4370	4370	0
120	20231208	182400	209661340	4370	4370	4370	4370	0
121	20231208	182300	209661340	4370	4370	4370	4370	0
122	20231208	182200	209661340	4370	4370	4370	4370	1413
123	20231208	182100	209661340	4370	4370	4370	4370	0
124	20231208	182000	209661340	4370	4370	4370	4370	0
125	20231208	181900	209661340	4370	4370	4370	4370	0
126	20231208	181800	209661340	4370	4370	4370	4370	0
127	20231208	181700	209661340	4370	4370	4370	4370	0
128	20231208	181600	209661340	4370	4370	4370	4370	0
129	20231208	181500	209661340	4370	4370	4370	4370	0
130	20231208	181400	209661340	4370	4370	4370	4370	0
131	20231208	181300	209661340	4370	4370	4370	4370	0
132	20231208	181200	209661340	4370	4370	4370	4370	0
133	20231208	181100	209661340	4370	4370	4370	4370	0
134	20231208	181000	209661340	4370	4370	4370	4370	0
135	20231208	180900	209661340	4370	4370	4370	4370	0
136	20231208	180800	209661340	4370	4370	4370	4370	0
137	20231208	180700	209661340	4370	4370	4370	4370	0
138	20231208	180600	209661340	4370	4370	4370	4370	0
139	20231208	180500	209661340	4370	4370	4370	4370	0
140	20231208	180400	209661340	4370	4370	4370	4370	0
141	20231208	180300	209661340	4370	4370	4370	4370	0
142	20231208	180200	209661340	4370	4370	4370	4370	0
143	20231208	180100	209661340	4370	4370	4370	4370	0
144	20231208	180000	209661340	4370	4370	4370	4370	0
145	20231208	175900	209661340	4370	4370	4370	4370	0
146	20231208	175800	209661340	4370	4370	4370	4370	0
147	20231208	175700	209661340	4370	4370	4370	4370	0
148	20231208	175600	209661340	4370	4370	4370	4370	0
149	20231208	175500	209661340	4370	4370	4370	4370	0
150	20231208	175400	209661340	4370	4370	4370	4370	0
151	20231208	175300	209661340	4370	4370	4370	4370	0
152	20231208	175200	209661340	4370	4370	4370	4370	1413
153	20231208	175100	209661340	4370	4370	4370	4370	0
154	20231208	175000	209661340	4370	4370	4370	4370	0
155	20231208	174900	209661340	4370	4370	4370	4370	0
156	20231208	174800	209661340	4370	4370	4370	4370	0
157	20231208	174700	209661340	4370	4370	4370	4370	0
158	20231208	174600	209661340	4370	4370	4370	4370	0
159	20231208	174500	209661340	4370	4370	4370	4370	0
160	20231208	174400	209661340	4370	4370	4370	4370	0
161	20231208	174300	209661340	4370	4370	4370	4370	0
162	20231208	174200	209661340	4370	4370	4370	4370	0
163	20231208	174100	209661340	4370	4370	4370	4370	0
164	20231208	174000	209661340	4370	4370	4370	4370	0
165	20231208	173900	209661340	4370	4370	4370	4370	0
166	20231208	173800	209661340	4370	4370	4370	4370	0
167	20231208	173700	209661340	4370	4370	4370	4370	0
168	20231208	173600	209661340	4370	4370	4370	4370	0
169	20231208	173500	209661340	4370	4370	4370	4370	0
170	20231208	173400	209661340	4370	4370	4370	4370	0
171	20231208	173300	209661340	4370	4370	4370	4370	0
172	20231208	173200	209661340	4370	4370	4370	4370	0
173	20231208	173100	209661340	4370	4370	4370	4370	0
174	20231208	173000	209661340	4370	4370	4370	4370	0
175	20231208	172900	209661340	4370	4370	4370	4370	0
176	20231208	172800	209661340	4370	4370	4370	4370	0
177	20231208	172700	209661340	4370	4370	4370	4370	0
178	20231208	172600	209661340	4370	4370	4370	4370	0
179	20231208	172500	209661340	4370	4370	4370	4370	0
180	20231208	172400	209661340	4370	4370	4370	4370	0
181	20231208	172300	209661340	4370	4370	4370	4370	0
182	20231208	172200	209661340	4370	4370	4370	4370	1413
183	20231208	172100	209661340	4370	4370	4370	4370	0
184	20231208	172000	209661340	4370	4370	4370	4370	0
185	20231208	171900	209661340	4370	4370	4370	4370	0
186	20231208	171800	209661340	4370	4370	4370	4370	0
187	20231208	171700	209661340	4370	4370	4370	4370	0
188	20231208	171600	209661340	4370	4370	4370	4370	0
189	20231208	171500	209661340	4370	4370	4370	4370	0
190	20231208	171400	209661340	4370	4370	4370	4370	0
191	20231208	171300	209661340	4370	4370	4370	4370	0
192	20231208	171200	209661340	4370	4370	4370	4370	0
193	20231208	171100	209661340	4370	4370	4370	4370	0
194	20231208	171000	209661340	4370	4370	4370	4370	0
195	20231208	170900	209661340	4370	4370	4370	4370	0
196	20231208	170800	209661340	4370	4370	4370	4370	0
197	20231208	170700	209661340	4370	4370	4370	4370	0
198	20231208	170600	209661340	4370	4370	4370	4370	0
199	20231208	170500	209661340	4370	4370	4370	4370	0
200	20231208	170400	209661340	4370	4370	4370	4370	0
201	20231208	170300	209661340	4370	4370	4370	4370	0
202	20231208	170200	209661340	4370	4370	4370	4370	0
203	20231208	170100	209661340	4370	4370	4370	4370	0
204	20231208	170000	209661340	4370	4370	4370	4370	0
205	20231208	165900	209661340	4370	4370	4370	4370	0
206	20231208	165800	209661340	4370	4370	4370	4370	0
207	20231208	165700	209661340	4370	4370	4370	4370	0
208	20231208	165600	209661340	4370	4370	4370	4370	0
209	20231208	165500	209661340	4370	4370	4370	4370	0
210	20231208	165400	209661340	4370	4370	4370	4370	0
211	20231208	165300	209661340	4370	4370	4370	4370	0
212	20231208	165200	209661340	4370	4370	4370	4370	1413
213	20231208	165100	209661340	4370	4370	4370	4370	0
214	20231208	165000	209661340	4370	4370	4370	4370	0
215	20231208	164900	209661340	4370	4370	4370	4370	0
216	20231208	164800	209661340	4370	4370	4370	4370	0
217	20231208	164700	209661340	4370	4370	4370	4370	0
218	20231208	164600	209661340	4370	4370	4370	4370	0
219	20231208	164500	209661340	4370	4370	4370	4370	0
220	20231208	164400	209661340	4370	4370	4370	4370	0
221	20231208	164300	209661340	4370	4370	4370	4370	0
222	20231208	164200	209661340	4370	4370	4370	4370	0
223	20231208	164100	209661340	4370	4370	4370	4370	0
224	20231208	164000	209661340	4370	4370	4370	4370	0
225	20231208	163900	209661340	4370	4370	4370	4370	0
226	20231208	163800	209661340	4370	4370	4370	4370	0
227	20231208	163700	209661340	4370	4370	4370	4370	0
228	20231208	163600	209661340	4370	4370	4370	4370	0
229	20231208	163500	209661340	4370	4370	4370	4370	0
230	20231208	163400	209661340	4370	4370	4370	4370	0
231	20231208	163300	209661340	4370	4370	4370	4370	0
232	20231208	163200	209661340	4370	4370	4370	4370	0
233	20231208	163100	209661340	4370	4370	4370	4370	0
234	20231208	163000	209661340	4370	4370	4370	4370	0
235	20231208	162900	209661340	4370	4370	4370	4370	0
236	20231208	162800	209661340	4370	4370	4370	4370	0
237	20231208	162700	209661340	4370	4370	4370	4370	0
238	20231208	162600	209661340	4370	4370	4370	4370	0
239	20231208	162500	209661340	4370	4370	4370	4370	0
240	20231208	162400	209661340	4370	4370	4370	4370	0
241	20231208	162300	209661340	4370	4370	4370	4370	0
242	20231208	162200	209661340	4370	4370	4370	4370	1413
243	20231208	162100	209661340	4370	4370	4370	4370	0
244	20231208	162000	209661340	4370	4370	4370	4370	0
245	20231208	161900	209661340	4370	4370	4370	4370	0
246	20231208	161800	209661340	4370	4370	4370	4370	0
247	20231208	161700	209661340	4370	4370	4370	4370	0
248	20231208	161600	209661340	4370	4370	4370	4370	0
249	20231208	161500	209661340	4370	4370	4370	4370	0
250	20231208	161400	209661340	4370	4370	4370	4370	0
251	20231208	161300	209661340	4370	4370	4370	4370	0
252	20231208	161200	209661340	4370	4370	4370	4370	0
253	20231208	161100	209661340	4370	4370	4370	4370	0
254	20231208	161000	209661340	4370	4370	4370	4370	0
255	20231208	160900	209661340	4370	4370	4370	4370	0
256	20231208	160800	209661340	4370	4370	4370	4370	0
257	20231208	160700	209661340	4370	4370	4370	4370	0
258	20231208	160600	209661340	4370	4370	4370	4370	0
259	20231208	160500	209661340	4370	4370	4370	4370	0
260	20231208	160400	209661340	4370	4370	4370	4370	0
261	20231208	160300	209661340	4370	4370	4370	4370	0
262	20231208	160200	209661340	4370	4370	4370	4370	0
263	20231208	160100	209661340	4370	4370	4370	4370	0
264	20231208	160000	209661340	4370	4370	4370	4370	0
265	20231208	155900	209661340	4370	4370	4370	4370	0
266	20231208	155800	209661340	4370	4370	4370	4370	0
267	20231208	155700	209661340	4370	4370	4370	4370	0
268	20231208	155600	209661340	4370	4370	4370	4370	0
269	20231208	155500	209661340	4370	4370	4370	4370	0
270	20231208	155400	209661340	4370	4370	4370	4370	0
271	20231208	155300	209661340	4370	4370	4370	4370	0
272	20231208	155200	209661340	4370	4370	4370	4370	1413
273	20231208	155100	209661340	4370	4370	4370	4370	0
274	20231208	155000	209661340	4370	4370	4370	4370	0
275	20231208	154900	209661340	4370	4370	4370	4370	0
276	20231208	154800	209661340	4370	4370	4370	4370	0
277	20231208	154700	209661340	4370	4370	4370	4370	0
278	20231208	154600	209661340	4370	4370	4370	4370	0
279	20231208	154500	209661340	4370	4370	4370	4370	0
280	20231208	154400	209661340	4370	4370	4370	4370	0
281	20231208	154300	209661340	4370	4370	4370	4370	0
282	20231208	154200	209661340	4370	4370	4370	4370	0
283	20231208	154100	209661340	4370	4370	4370	4370	0
284	20231208	154000	209661340	4370	4370	4370	4370	0
285	20231208	153900	209661340	4370	4370	4370	4370	0
286	20231208	153800	209661340	4370	4370	4370	4370	0
287	20231208	153700	209661340	4370	4370	4370	4370	0
288	20231208	153600	209661340	4370	4370	4370	4370	0
289	20231208	153500	209661340	4370	4370	4370	4370	0
290	20231208	153400	209661340	4370	4370	4370	4370	0
291	20231208	153300	209661340	4370	4370	4370	4370	0
292	20231208	153200	209661340	4370	4370	4370	4370	0
293	20231208	153100	209661340	4370	4370	4370	4370	0
294	20231208	153000	209661340	4370	4370	4370	4370	1413
295	20231208	152900	203486530	4375	4375	4375	4375	0
296	20231208	152800	203486530	4375	4375	4375	4375	0
297	20231208	152700	203486530	4375	4375	4375	4375	0
298	20231208	152600	203486530	4375	4375	4375	4375	0
299	20231208	152500	203486530	4375	4375	4375	4375	0
300	20231208	152400	203486530	4375	4375	4375	4375	0
301	20231208	152300	203486530	4375	4375	4375	4375	0
302	20231208	152200	203486530	4375	4375	4375	4375	0
303	20231208	152100	203486530	4375	4375	4375	4375	0
304	20231208	152000	203486530	4375	4375	4375	4375	0
305	20231208	151900	203486530	4375	4375	4375	4375	39
306	20231208	151800	203315905	4375	4375	4375	4375	1
307	20231208	151700	203311530	4380	4380	4380	4380	0
308	20231208	151600	203311530	4380	4380	4380	4380	131
309	20231208	151500	202737750	4380	4380	4380	4380	380
310	20231208	151400	201073350	4375	4375	4375	4375	0
311	20231208	151300	201073350	4375	4375	4375	4375	2
312	20231208	151200	201064600	4375	4385	4385	4375	3
313	20231208	151100	201051465	4385	4385	4385	4385	0
314	20231208	151000	201051465	4385	4385	4385	4385	0
315	20231208	150900	201051465	4385	4385	4385	4385	0
316	20231208	150800	201051465	4385	4380	4385	4375	103
317	20231208	150700	200600320	4380	4380	4380	4380	231
318	20231208	150600	199588540	4380	4380	4380	4380	31
319	20231208	150500	199452760	4385	4385	4385	4385	0
320	20231208	150400	199452760	4385	4380	4385	4380	1931
321	20231208	150300	190994810	4385	4385	4385	4385	50
322	20231208	150200	190775560	4385	4385	4385	4385	72
323	20231208	150100	190459840	4385	4385	4385	4385	0
324	20231208	150000	190459840	4385	4385	4385	4385	0
325	20231208	145900	190459840	4385	4385	4385	4385	790
326	20231208	145800	186995690	4385	4385	4385	4385	10
327	20231208	145700	186951840	4390	4390	4390	4390	500
328	20231208	145600	184756840	4390	4390	4390	4390	0
329	20231208	145500	184756840	4390	4390	4390	4390	3
330	20231208	145400	184743670	4390	4390	4390	4390	114
331	20231208	145300	184243210	4385	4385	4385	4385	0
332	20231208	145200	184243210	4385	4385	4385	4385	0
333	20231208	145100	184243210	4385	4385	4385	4385	0
334	20231208	145000	184243210	4385	4385	4385	4385	0
335	20231208	144900	184243210	4385	4385	4385	4385	25
336	20231208	144800	184133585	4385	4385	4385	4385	0
337	20231208	144700	184133585	4385	4385	4385	4385	110
338	20231208	144600	183651235	4390	4390	4390	4390	0
339	20231208	144500	183651235	4390	4390	4390	4390	3
340	20231208	144400	183638065	4390	4390	4390	4390	0
341	20231208	144300	183638065	4390	4390	4390	4390	0
342	20231208	144200	183638065	4390	4390	4390	4385	13
343	20231208	144100	183581020	4385	4385	4385	4385	0
344	20231208	144000	183581020	4385	4385	4385	4385	0
345	20231208	143900	183581020	4385	4390	4390	4385	1212
346	20231208	143800	178260840	4390	4380	4390	4380	2
347	20231208	143700	178252070	4390	4390	4390	4390	0
348	20231208	143600	178252070	4390	4390	4390	4390	0
349	20231208	143500	178252070	4390	4390	4390	4390	0
350	20231208	143400	178252070	4390	4390	4390	4390	0
351	20231208	143300	178252070	4390	4390	4390	4390	3
352	20231208	143200	178238900	4390	4390	4390	4390	5
353	20231208	143100	178216950	4380	4380	4380	4380	0
354	20231208	143000	178216950	4380	4380	4380	4380	30
355	20231208	142900	178085550	4385	4385	4385	4385	0
356	20231208	142800	178085550	4385	4385	4385	4385	1
357	20231208	142700	178081165	4385	4385	4385	4385	146
358	20231208	142600	177440955	4385	4385	4385	4385	0
359	20231208	142500	177440955	4385	4385	4385	4385	0
360	20231208	142400	177440955	4385	4385	4385	4385	0
361	20231208	142300	177440955	4385	4385	4385	4385	0
362	20231208	142200	177440955	4385	4385	4385	4385	0
363	20231208	142100	177440955	4385	4385	4385	4385	1
364	20231208	142000	177436570	4385	4385	4385	4385	0
365	20231208	141900	177436570	4385	4385	4385	4385	10
366	20231208	141800	177392720	4380	4380	4380	4380	0
367	20231208	141700	177392720	4380	4380	4380	4380	0
368	20231208	141600	177392720	4380	4380	4380	4380	100
369	20231208	141500	176954720	4380	4380	4380	4380	0
370	20231208	141400	176954720	4380	4380	4380	4380	0
371	20231208	141300	176954720	4380	4380	4380	4380	100
372	20231208	141200	176516720	4380	4380	4380	4380	0
373	20231208	141100	176516720	4380	4380	4380	4380	0
374	20231208	141000	176516720	4380	4380	4380	4380	0
375	20231208	140900	176516720	4380	4380	4380	4380	0
376	20231208	140800	176516720	4380	4380	4380	4380	49
377	20231208	140700	176302100	4385	4385	4385	4385	0
378	20231208	140600	176302100	4385	4385	4385	4385	0
379	20231208	140500	176302100	4385	4385	4385	4385	1
380	20231208	140400	176297715	4385	4385	4385	4385	0
381	20231208	140300	176297715	4385	4385	4385	4385	0
382	20231208	140200	176297715	4385	4385	4385	4385	0
383	20231208	140100	176297715	4385	4385	4385	4385	0
384	20231208	140000	176297715	4385	4385	4385	4385	4
385	20231208	135900	176280175	4380	4380	4380	4380	1
386	20231208	135800	176275795	4380	4380	4380	4380	0
387	20231208	135700	176275795	4380	4380	4380	4380	0
388	20231208	135600	176275795	4380	4380	4380	4380	0
389	20231208	135500	176275795	4380	4380	4380	4380	0
390	20231208	135400	176275795	4380	4380	4380	4380	0
391	20231208	135300	176275795	4380	4380	4380	4380	50
392	20231208	135200	176056795	4380	4380	4380	4380	0
393	20231208	135100	176056795	4380	4380	4380	4380	0
394	20231208	135000	176056795	4380	4380	4380	4380	29
395	20231208	134900	175929775	4385	4385	4385	4385	467
396	20231208	134800	173881980	4390	4390	4390	4390	1
397	20231208	134700	173877590	4390	4390	4390	4390	6
398	20231208	134600	173851250	4390	4390	4390	4390	0
399	20231208	134500	173851250	4390	4390	4390	4390	0
400	20231208	134400	173851250	4390	4390	4390	4390	3
401	20231208	134300	173838080	4390	4390	4390	4390	0
402	20231208	134200	173838080	4390	4390	4390	4390	0
403	20231208	134100	173838080	4390	4390	4390	4390	0
404	20231208	134000	173838080	4390	4390	4390	4390	5
405	20231208	133900	173816130	4390	4390	4390	4390	0
406	20231208	133800	173816130	4390	4390	4390	4390	3
407	20231208	133700	173802960	4385	4385	4385	4385	0
408	20231208	133600	173802960	4385	4385	4385	4385	0
409	20231208	133500	173802960	4385	4385	4385	4385	0
410	20231208	133400	173802960	4385	4385	4385	4385	7
411	20231208	133300	173772265	4390	4390	4390	4390	0
412	20231208	133200	173772265	4390	4390	4390	4390	0
413	20231208	133100	173772265	4390	4390	4390	4390	1
414	20231208	133000	173767875	4385	4385	4385	4385	1
415	20231208	132900	173763490	4390	4390	4390	4390	0
416	20231208	132800	173763490	4390	4390	4390	4390	0
417	20231208	132700	173763490	4390	4390	4390	4390	0
418	20231208	132600	173763490	4390	4390	4390	4390	0
419	20231208	132500	173763490	4390	4390	4390	4390	0
420	20231208	132400	173763490	4390	4390	4390	4390	10
421	20231208	132300	173719590	4385	4385	4385	4385	0
422	20231208	132200	173719590	4385	4385	4385	4385	0
423	20231208	132100	173719590	4385	4385	4385	4385	0
424	20231208	132000	173719590	4385	4385	4385	4385	300
425	20231208	131900	172404090	4385	4385	4385	4385	0
426	20231208	131800	172404090	4385	4385	4385	4385	0
427	20231208	131700	172404090	4385	4385	4385	4385	0
428	20231208	131600	172404090	4385	4385	4385	4385	10
429	20231208	131500	172360240	4385	4385	4385	4385	0
430	20231208	131400	172360240	4385	4385	4385	4385	203
431	20231208	131300	171470085	4380	4380	4380	4380	9
432	20231208	131200	171430665	4380	4380	4380	4380	2
433	20231208	131100	171421905	4380	4380	4380	4380	4
434	20231208	131000	171404385	4380	4380	4380	4380	21
435	20231208	130900	171312405	4380	4375	4380	4375	2
436	20231208	130800	171303650	4370	4370	4370	4370	7
437	20231208	130700	171273060	4375	4375	4375	4375	0
438	20231208	130600	171273060	4375	4375	4375	4375	0
439	20231208	130500	171273060	4375	4375	4375	4375	0
440	20231208	130400	171273060	4375	4375	4375	4375	0
441	20231208	130300	171273060	4375	4375	4375	4375	0
442	20231208	130200	171273060	4375	4380	4380	4375	101
443	20231208	130100	170830695	4380	4380	4380	4380	0
444	20231208	130000	170830695	4380	4380	4380	4380	0
445	20231208	125900	170830695	4380	4380	4380	4380	1
446	20231208	125800	170826315	4385	4385	4385	4385	0
447	20231208	125700	170826315	4385	4380	4385	4380	2
448	20231208	125600	170817550	4360	4360	4360	4360	0
449	20231208	125500	170817550	4360	4360	4360	4360	0
450	20231208	125400	170817550	4360	4360	4360	4360	0
451	20231208	125300	170817550	4360	4360	4360	4360	15
452	20231208	125200	170752150	4385	4385	4385	4385	0
453	20231208	125100	170752150	4385	4385	4385	4385	0
454	20231208	125000	170752150	4385	4385	4385	4385	0
455	20231208	124900	170752150	4385	4385	4385	4385	1
456	20231208	124800	170747765	4385	4385	4385	4385	0
457	20231208	124700	170747765	4385	4385	4385	4385	0
458	20231208	124600	170747765	4385	4385	4385	4385	0
459	20231208	124500	170747765	4385	4385	4385	4385	0
460	20231208	124400	170747765	4385	4385	4385	4385	100
461	20231208	124300	170309265	4385	4385	4385	4385	0
462	20231208	124200	170309265	4385	4375	4385	4375	10
463	20231208	124100	170265450	4345	4365	4365	4345	857
464	20231208	124000	166537410	4365	4365	4365	4365	400
465	20231208	123900	164791410	4375	4375	4375	4375	5
466	20231208	123800	164769535	4375	4375	4375	4375	1
467	20231208	123700	164765160	4380	4380	4380	4380	0
468	20231208	123600	164765160	4380	4380	4380	4380	0
469	20231208	123500	164765160	4380	4380	4380	4380	8
470	20231208	123400	164730120	4385	4385	4385	4385	0
471	20231208	123300	164730120	4385	4385	4385	4385	0
472	20231208	123200	164730120	4385	4385	4385	4385	0
473	20231208	123100	164730120	4385	4385	4385	4385	0
474	20231208	123000	164730120	4385	4385	4385	4385	0
475	20231208	122900	164730120	4385	4385	4385	4385	0
476	20231208	122800	164730120	4385	4385	4385	4385	1
477	20231208	122700	164725735	4385	4385	4385	4385	0
478	20231208	122600	164725735	4385	4385	4385	4385	0
479	20231208	122500	164725735	4385	4385	4385	4385	8
480	20231208	122400	164690655	4390	4390	4390	4390	0
481	20231208	122300	164690655	4390	4390	4390	4390	0
482	20231208	122200	164690655	4390	4390	4390	4390	220
483	20231208	122100	163724855	4390	4390	4390	4390	0
484	20231208	122000	163724855	4390	4390	4390	4390	1
485	20231208	121900	163720465	4385	4385	4385	4385	0
486	20231208	121800	163720465	4385	4385	4385	4385	0
487	20231208	121700	163720465	4385	4380	4385	4380	1204
488	20231208	121600	158442620	4390	4385	4390	4385	1500
489	20231208	121500	151859315	4390	4365	4390	4365	52
490	20231208	121400	151632165	4365	4365	4365	4365	0
491	20231208	121300	151632165	4365	4365	4365	4365	0
492	20231208	121200	151632165	4365	4350	4365	4350	1671
493	20231208	121100	144346135	4350	4350	4350	4350	14
494	20231208	121000	144285235	4355	4355	4355	4355	0
495	20231208	120900	144285235	4355	4355	4355	4355	0
496	20231208	120800	144285235	4355	4355	4355	4355	0
497	20231208	120700	144285235	4355	4355	4355	4355	0
498	20231208	120600	144285235	4355	4355	4355	4355	500
499	20231208	120500	142107735	4355	4355	4355	4355	1003
500	20231208	120400	137739670	4350	4350	4350	4350	0
501	20231208	120300	137739670	4350	4355	4355	4350	50
502	20231208	120200	137522155	4355	4355	4355	4355	0
503	20231208	120100	137522155	4355	4365	4365	4355	1079
504	20231208	120000	132812925	4365	4365	4365	4365	230
505	20231208	115900	131808975	4365	4365	4365	4365	7
506	20231208	115800	131778420	4390	4390	4390	4390	10
507	20231208	115700	131734520	4385	4385	4385	4385	236
508	20231208	115600	130699660	4390	4390	4390	4390	0
509	20231208	115500	130699660	4390	4390	4390	4390	0
510	20231208	115400	130699660	4390	4390	4390	4390	0
511	20231208	115300	130699660	4390	4390	4390	4390	10
512	20231208	115200	130655760	4390	4390	4390	4390	0
513	20231208	115100	130655760	4390	4390	4390	4390	3
514	20231208	115000	130642590	4390	4390	4390	4390	298
515	20231208	114900	129334370	4395	4395	4395	4395	0
516	20231208	114800	129334370	4395	4395	4395	4395	0
517	20231208	114700	129334370	4395	4365	4395	4365	141
518	20231208	114600	128717975	4365	4365	4365	4365	0
519	20231208	114500	128717975	4365	4365	4365	4365	0
520	20231208	114400	128717975	4365	4365	4365	4365	5
521	20231208	114300	128696150	4370	4370	4370	4370	0
522	20231208	114200	128696150	4370	4370	4370	4370	51
523	20231208	114100	128473280	4370	4370	4370	4370	0
524	20231208	114000	128473280	4370	4370	4370	4370	0
525	20231208	113900	128473280	4370	4370	4370	4370	0
526	20231208	113800	128473280	4370	4370	4370	4370	10
527	20231208	113700	128429580	4355	4355	4355	4355	196
528	20231208	113600	127576000	4355	4355	4355	4355	1
529	20231208	113500	127571645	4355	4370	4370	4355	28
530	20231208	113400	127449370	4370	4370	4370	4370	0
531	20231208	113300	127449370	4370	4370	4370	4370	0
532	20231208	113200	127449370	4370	4370	4370	4370	0
533	20231208	113100	127449370	4370	4370	4370	4370	12
534	20231208	113000	127396930	4385	4385	4385	4385	0
535	20231208	112900	127396930	4385	4385	4385	4385	0
536	20231208	112800	127396930	4385	4385	4385	4385	0
537	20231208	112700	127396930	4385	4385	4385	4385	0
538	20231208	112600	127396930	4385	4365	4385	4355	3001
539	20231208	112500	114309655	4370	4370	4370	4370	0
540	20231208	112400	114309655	4370	4370	4370	4370	638
541	20231208	112300	111521595	4365	4365	4365	4365	0
542	20231208	112200	111521595	4365	4365	4365	4365	0
543	20231208	112100	111521595	4365	4365	4365	4365	0
544	20231208	112000	111521595	4365	4365	4365	4365	0
545	20231208	111900	111521595	4365	4365	4365	4365	80
546	20231208	111800	111172395	4370	4370	4370	4370	5
547	20231208	111700	111150545	4370	4370	4370	4370	0
548	20231208	111600	111150545	4370	4390	4390	4370	614
549	20231208	111500	108463650	4395	4395	4395	4395	0
550	20231208	111400	108463650	4395	4395	4395	4395	1
551	20231208	111300	108459255	4395	4395	4395	4395	7
552	20231208	111200	108428490	4395	4395	4395	4395	10
553	20231208	111100	108384540	4395	4395	4395	4395	0
554	20231208	111000	108384540	4395	4395	4395	4395	0
555	20231208	110900	108384540	4395	4395	4395	4395	0
556	20231208	110800	108384540	4395	4395	4395	4395	5
557	20231208	110700	108362565	4365	4365	4365	4365	0
558	20231208	110600	108362565	4365	4365	4365	4365	0
559	20231208	110500	108362565	4365	4365	4365	4365	174
560	20231208	110400	107603055	4370	4370	4370	4370	0
561	20231208	110300	107603055	4370	4370	4370	4370	57
562	20231208	110200	107353965	4370	4375	4375	4370	162
563	20231208	110100	106645775	4375	4375	4375	4375	0
564	20231208	110000	106645775	4375	4375	4375	4375	0
565	20231208	105900	106645775	4375	4375	4375	4375	1
566	20231208	105800	106641400	4380	4380	4380	4380	0
567	20231208	105700	106641400	4380	4380	4380	4380	8
568	20231208	105600	106606360	4380	4380	4380	4380	1
569	20231208	105500	106601980	4375	4375	4375	4375	6
570	20231208	105400	106575730	4380	4380	4380	4380	0
571	20231208	105300	106575730	4380	4380	4380	4380	0
572	20231208	105200	106575730	4380	4380	4380	4380	0
573	20231208	105100	106575730	4380	4385	4405	4380	47
574	20231208	105000	106369790	4385	4385	4385	4385	1006
575	20231208	104900	101958480	4390	4415	4415	4390	505
576	20231208	104800	99741430	4415	4390	4415	4390	43
577	20231208	104700	99552635	4395	4395	4395	4395	0
578	20231208	104600	99552635	4395	4395	4395	4395	0
579	20231208	104500	99552635	4395	4395	4395	4395	332
580	20231208	104400	98093495	4420	4420	4420	4420	0
581	20231208	104300	98093495	4420	4420	4420	4420	0
582	20231208	104200	98093495	4420	4420	4420	4420	0
583	20231208	104100	98093495	4420	4420	4420	4420	0
584	20231208	104000	98093495	4420	4420	4420	4420	0
585	20231208	103900	98093495	4420	4420	4420	4420	91
586	20231208	103800	97691275	4420	4420	4420	4420	5
587	20231208	103700	97669175	4395	4395	4395	4395	1238
588	20231208	103600	92228165	4395	4395	4395	4395	0
589	20231208	103500	92228165	4395	4395	4395	4395	50
590	20231208	103400	92008415	4390	4390	4390	4390	404
591	20231208	103300	90234855	4395	4395	4395	4395	10
592	20231208	103200	90190905	4395	4395	4395	4395	11
593	20231208	103100	90142560	4395	4395	4395	4395	0
594	20231208	103000	90142560	4395	4395	4395	4395	200
595	20231208	102900	89263560	4395	4395	4395	4395	0
596	20231208	102800	89263560	4395	4395	4395	4395	1
597	20231208	102700	89259165	4395	4395	4395	4395	0
598	20231208	102600	89259165	4395	4395	4395	4395	0
599	20231208	102500	89259165	4395	4395	4395	4395	1
600	20231208	102400	89254770	4380	4385	4385	4380	211
601	20231208	102300	88330040	4395	4400	4400	4395	518
602	20231208	102200	86050920	4405	4405	4405	4405	152
603	20231208	102100	85381360	4405	4405	4405	4405	0
604	20231208	102000	85381360	4405	4405	4405	4405	165
605	20231208	101900	84654535	4425	4425	4425	4425	0
606	20231208	101800	84654535	4425	4425	4425	4425	4
607	20231208	101700	84636835	4410	4410	4410	4410	202
608	20231208	101600	83746015	4405	4410	4410	4405	613
609	20231208	101500	81044260	4410	4410	4410	4410	130
610	20231208	101400	80470960	4410	4415	4415	4410	478
611	20231208	101300	78361840	4430	4430	4430	4430	30
612	20231208	101200	78228940	4410	4410	4410	4410	0
613	20231208	101100	78228940	4410	4430	4430	4410	312
614	20231208	101000	76848875	4430	4430	4430	4430	271
615	20231208	100900	75648345	4425	4415	4425	4415	55
616	20231208	100800	75405320	4410	4405	4415	4405	99
617	20231208	100700	74968745	4405	4405	4405	4405	0
618	20231208	100600	74968745	4405	4410	4410	4405	61
619	20231208	100500	74700035	4410	4395	4410	4395	252
620	20231208	100400	73592435	4395	4395	4395	4395	150
621	20231208	100300	72933185	4435	4390	4435	4385	1225
622	20231208	100200	67559745	4395	4425	4425	4395	446
623	20231208	100100	65587030	4425	4405	4425	4405	364
624	20231208	100000	63983240	4405	4430	4440	4405	265
625	20231208	095900	62809665	4410	4440	4440	4410	85
626	20231208	095800	62433855	4445	4380	4485	4380	8050
627	20231208	095700	26643715	4375	4375	4375	4375	0
628	20231208	095600	26643715	4375	4385	4385	4375	72
629	20231208	095500	26328295	4385	4385	4385	4385	0
630	20231208	095400	26328295	4385	4385	4385	4385	0
631	20231208	095300	26328295	4385	4385	4385	4385	0
632	20231208	095200	26328295	4385	4385	4385	4385	5
633	20231208	095100	26306370	4385	4380	4385	4380	10
634	20231208	095000	26262545	4360	4360	4360	4360	50
635	20231208	094900	26044545	4380	4370	4380	4370	260
636	20231208	094800	24907325	4370	4370	4370	4370	0
637	20231208	094700	24907325	4370	4370	4370	4370	0
638	20231208	094600	24907325	4370	4370	4370	4370	0
639	20231208	094500	24907325	4370	4370	4370	4370	0
640	20231208	094400	24907325	4370	4370	4370	4370	11
641	20231208	094300	24859255	4370	4370	4370	4370	0
642	20231208	094200	24859255	4370	4370	4370	4370	0
643	20231208	094100	24859255	4370	4370	4370	4370	0
644	20231208	094000	24859255	4370	4370	4370	4370	0
645	20231208	093900	24859255	4370	4370	4370	4370	106
646	20231208	093800	24396035	4370	4370	4370	4370	3
647	20231208	093700	24382925	4370	4370	4370	4370	2
648	20231208	093600	24374185	4355	4355	4355	4355	0
649	20231208	093500	24374185	4355	4355	4355	4355	0
650	20231208	093400	24374185	4355	4355	4355	4355	0
651	20231208	093300	24374185	4355	4355	4355	4355	20
652	20231208	093200	24287085	4380	4380	4380	4380	0
653	20231208	093100	24287085	4380	4380	4380	4380	0
654	20231208	093000	24287085	4380	4380	4380	4380	0
655	20231208	092900	24287085	4380	4380	4380	4380	0
656	20231208	092800	24287085	4380	4380	4380	4380	0
657	20231208	092700	24287085	4380	4380	4380	4380	0
658	20231208	092600	24287085	4380	4380	4380	4380	10
659	20231208	092500	24243285	4385	4380	4385	4380	2
660	20231208	092400	24234520	4360	4345	4360	4345	2099
661	20231208	092300	15104290	4345	4345	4345	4345	4
662	20231208	092200	15086910	4340	4340	4340	4340	90
663	20231208	092100	14696310	4345	4350	4350	4345	236
664	20231208	092000	13670290	4350	4350	4350	4350	0
665	20231208	091900	13670290	4350	4355	4355	4350	311
666	20231208	091800	12315925	4360	4360	4360	4360	2
667	20231208	091700	12307205	4360	4360	4360	4360	104
668	20231208	091600	11853765	4355	4355	4355	4355	131
669	20231208	091500	11283260	4360	4375	4375	4360	315
670	20231208	091400	9908350	4380	4380	4380	4380	0
671	20231208	091300	9908350	4380	4380	4380	4380	0
672	20231208	091200	9908350	4380	4380	4380	4380	20
673	20231208	091100	9820750	4380	4380	4380	4380	1
674	20231208	091000	9816370	4380	4380	4380	4380	20
675	20231208	090900	9728770	4385	4385	4385	4385	3
676	20231208	090800	9715615	4355	4355	4355	4355	40
677	20231208	090700	9541415	4355	4355	4355	4355	10
678	20231208	090600	9497865	4355	4355	4355	4355	119
679	20231208	090500	8979620	4350	4350	4350	4350	0
680	20231208	090400	8979620	4350	4360	4360	4350	235
681	20231208	090300	7955630	4350	4350	4350	4350	1
682	20231208	090200	7951280	4395	4385	4395	4385	44
683	20231208	090100	7758175	4395	4370	4395	4210	1660
684	20231208	090000	607760	4400	4370	4400	4370	139