KissMeData/177830/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202500	4603755880	3570	3570	3570	3570	13007
3	20231208	202400	4603755880	3570	3570	3570	3570	0
4	20231208	202300	4603755880	3570	3570	3570	3570	0
5	20231208	202200	4603755880	3570	3570	3570	3570	0
6	20231208	202100	4603755880	3570	3570	3570	3570	0
7	20231208	202000	4603755880	3570	3570	3570	3570	0
8	20231208	201900	4603755880	3570	3570	3570	3570	0
9	20231208	201800	4603755880	3570	3570	3570	3570	0
10	20231208	201700	4603755880	3570	3570	3570	3570	0
11	20231208	201600	4603755880	3570	3570	3570	3570	0
12	20231208	201500	4603755880	3570	3570	3570	3570	0
13	20231208	201400	4603755880	3570	3570	3570	3570	0
14	20231208	201300	4603755880	3570	3570	3570	3570	0
15	20231208	201200	4603755880	3570	3570	3570	3570	0
16	20231208	201100	4603755880	3570	3570	3570	3570	0
17	20231208	201000	4603755880	3570	3570	3570	3570	0
18	20231208	200900	4603755880	3570	3570	3570	3570	0
19	20231208	200800	4603755880	3570	3570	3570	3570	0
20	20231208	200700	4603755880	3570	3570	3570	3570	0
21	20231208	200600	4603755880	3570	3570	3570	3570	0
22	20231208	200500	4603755880	3570	3570	3570	3570	0
23	20231208	200400	4603755880	3570	3570	3570	3570	0
24	20231208	200300	4603755880	3570	3570	3570	3570	0
25	20231208	200200	4603755880	3570	3570	3570	3570	0
26	20231208	200100	4603755880	3570	3570	3570	3570	0
27	20231208	200000	4603755880	3570	3570	3570	3570	0
28	20231208	195900	4603755880	3570	3570	3570	3570	0
29	20231208	195800	4603755880	3570	3570	3570	3570	0
30	20231208	195700	4603755880	3570	3570	3570	3570	0
31	20231208	195600	4603755880	3570	3570	3570	3570	0
32	20231208	195500	4603755880	3570	3570	3570	3570	13007
33	20231208	195400	4603755880	3570	3570	3570	3570	0
34	20231208	195300	4603755880	3570	3570	3570	3570	0
35	20231208	195200	4603755880	3570	3570	3570	3570	0
36	20231208	195100	4603755880	3570	3570	3570	3570	0
37	20231208	195000	4603755880	3570	3570	3570	3570	0
38	20231208	194900	4603755880	3570	3570	3570	3570	0
39	20231208	194800	4603755880	3570	3570	3570	3570	0
40	20231208	194700	4603755880	3570	3570	3570	3570	0
41	20231208	194600	4603755880	3570	3570	3570	3570	0
42	20231208	194500	4603755880	3570	3570	3570	3570	0
43	20231208	194400	4603755880	3570	3570	3570	3570	0
44	20231208	194300	4603755880	3570	3570	3570	3570	0
45	20231208	194200	4603755880	3570	3570	3570	3570	0
46	20231208	194100	4603755880	3570	3570	3570	3570	0
47	20231208	194000	4603755880	3570	3570	3570	3570	0
48	20231208	193900	4603755880	3570	3570	3570	3570	0
49	20231208	193800	4603755880	3570	3570	3570	3570	0
50	20231208	193700	4603755880	3570	3570	3570	3570	0
51	20231208	193600	4603755880	3570	3570	3570	3570	0
52	20231208	193500	4603755880	3570	3570	3570	3570	0
53	20231208	193400	4603755880	3570	3570	3570	3570	0
54	20231208	193300	4603755880	3570	3570	3570	3570	0
55	20231208	193200	4603755880	3570	3570	3570	3570	0
56	20231208	193100	4603755880	3570	3570	3570	3570	0
57	20231208	193000	4603755880	3570	3570	3570	3570	0
58	20231208	192900	4603755880	3570	3570	3570	3570	0
59	20231208	192800	4603755880	3570	3570	3570	3570	0
60	20231208	192700	4603755880	3570	3570	3570	3570	0
61	20231208	192600	4603755880	3570	3570	3570	3570	0
62	20231208	192500	4603755880	3570	3570	3570	3570	13007
63	20231208	192400	4603755880	3570	3570	3570	3570	0
64	20231208	192300	4603755880	3570	3570	3570	3570	0
65	20231208	192200	4603755880	3570	3570	3570	3570	0
66	20231208	192100	4603755880	3570	3570	3570	3570	0
67	20231208	192000	4603755880	3570	3570	3570	3570	0
68	20231208	191900	4603755880	3570	3570	3570	3570	0
69	20231208	191800	4603755880	3570	3570	3570	3570	0
70	20231208	191700	4603755880	3570	3570	3570	3570	0
71	20231208	191600	4603755880	3570	3570	3570	3570	0
72	20231208	191500	4603755880	3570	3570	3570	3570	0
73	20231208	191400	4603755880	3570	3570	3570	3570	0
74	20231208	191300	4603755880	3570	3570	3570	3570	0
75	20231208	191200	4603755880	3570	3570	3570	3570	0
76	20231208	191100	4603755880	3570	3570	3570	3570	0
77	20231208	191000	4603755880	3570	3570	3570	3570	0
78	20231208	190900	4603755880	3570	3570	3570	3570	0
79	20231208	190800	4603755880	3570	3570	3570	3570	0
80	20231208	190700	4603755880	3570	3570	3570	3570	0
81	20231208	190600	4603755880	3570	3570	3570	3570	0
82	20231208	190500	4603755880	3570	3570	3570	3570	0
83	20231208	190400	4603755880	3570	3570	3570	3570	0
84	20231208	190300	4603755880	3570	3570	3570	3570	0
85	20231208	190200	4603755880	3570	3570	3570	3570	0
86	20231208	190100	4603755880	3570	3570	3570	3570	0
87	20231208	190000	4603755880	3570	3570	3570	3570	0
88	20231208	185900	4603755880	3570	3570	3570	3570	0
89	20231208	185800	4603755880	3570	3570	3570	3570	0
90	20231208	185700	4603755880	3570	3570	3570	3570	0
91	20231208	185600	4603755880	3570	3570	3570	3570	0
92	20231208	185500	4603755880	3570	3570	3570	3570	13007
93	20231208	185400	4603755880	3570	3570	3570	3570	0
94	20231208	185300	4603755880	3570	3570	3570	3570	0
95	20231208	185200	4603755880	3570	3570	3570	3570	0
96	20231208	185100	4603755880	3570	3570	3570	3570	0
97	20231208	185000	4603755880	3570	3570	3570	3570	0
98	20231208	184900	4603755880	3570	3570	3570	3570	0
99	20231208	184800	4603755880	3570	3570	3570	3570	0
100	20231208	184700	4603755880	3570	3570	3570	3570	0
101	20231208	184600	4603755880	3570	3570	3570	3570	0
102	20231208	184500	4603755880	3570	3570	3570	3570	0
103	20231208	184400	4603755880	3570	3570	3570	3570	0
104	20231208	184300	4603755880	3570	3570	3570	3570	0
105	20231208	184200	4603755880	3570	3570	3570	3570	0
106	20231208	184100	4603755880	3570	3570	3570	3570	0
107	20231208	184000	4603755880	3570	3570	3570	3570	0
108	20231208	183900	4603755880	3570	3570	3570	3570	0
109	20231208	183800	4603755880	3570	3570	3570	3570	0
110	20231208	183700	4603755880	3570	3570	3570	3570	0
111	20231208	183600	4603755880	3570	3570	3570	3570	0
112	20231208	183500	4603755880	3570	3570	3570	3570	0
113	20231208	183400	4603755880	3570	3570	3570	3570	0
114	20231208	183300	4603755880	3570	3570	3570	3570	0
115	20231208	183200	4603755880	3570	3570	3570	3570	0
116	20231208	183100	4603755880	3570	3570	3570	3570	0
117	20231208	183000	4603755880	3570	3570	3570	3570	0
118	20231208	182900	4603755880	3570	3570	3570	3570	0
119	20231208	182800	4603755880	3570	3570	3570	3570	0
120	20231208	182700	4603755880	3570	3570	3570	3570	0
121	20231208	182600	4603755880	3570	3570	3570	3570	0
122	20231208	182500	4603755880	3570	3570	3570	3570	13007
123	20231208	182400	4603755880	3570	3570	3570	3570	0
124	20231208	182300	4603755880	3570	3570	3570	3570	0
125	20231208	182200	4603755880	3570	3570	3570	3570	0
126	20231208	182100	4603755880	3570	3570	3570	3570	0
127	20231208	182000	4603755880	3570	3570	3570	3570	0
128	20231208	181900	4603755880	3570	3570	3570	3570	0
129	20231208	181800	4603755880	3570	3570	3570	3570	0
130	20231208	181700	4603755880	3570	3570	3570	3570	0
131	20231208	181600	4603755880	3570	3570	3570	3570	0
132	20231208	181500	4603755880	3570	3570	3570	3570	0
133	20231208	181400	4603755880	3570	3570	3570	3570	0
134	20231208	181300	4603755880	3570	3570	3570	3570	0
135	20231208	181200	4603755880	3570	3570	3570	3570	0
136	20231208	181100	4603755880	3570	3570	3570	3570	0
137	20231208	181000	4603755880	3570	3570	3570	3570	0
138	20231208	180900	4603755880	3570	3570	3570	3570	0
139	20231208	180800	4603755880	3570	3570	3570	3570	0
140	20231208	180700	4603755880	3570	3570	3570	3570	0
141	20231208	180600	4603755880	3570	3570	3570	3570	0
142	20231208	180500	4603755880	3570	3570	3570	3570	0
143	20231208	180400	4603755880	3570	3570	3570	3570	0
144	20231208	180300	4603755880	3570	3570	3570	3570	0
145	20231208	180200	4603755880	3570	3570	3570	3570	0
146	20231208	180100	4603755880	3570	3570	3570	3570	0
147	20231208	180000	4603755880	3570	3570	3570	3570	0
148	20231208	175900	4603755880	3570	3570	3570	3570	0
149	20231208	175800	4603755880	3570	3570	3570	3570	0
150	20231208	175700	4603755880	3570	3570	3570	3570	0
151	20231208	175600	4603755880	3570	3570	3570	3570	0
152	20231208	175500	4603755880	3570	3570	3570	3570	13007
153	20231208	175400	4603755880	3570	3570	3570	3570	0
154	20231208	175300	4603755880	3570	3570	3570	3570	0
155	20231208	175200	4603755880	3570	3570	3570	3570	0
156	20231208	175100	4603755880	3570	3570	3570	3570	0
157	20231208	175000	4603755880	3570	3570	3570	3570	0
158	20231208	174900	4603755880	3570	3570	3570	3570	0
159	20231208	174800	4603755880	3570	3570	3570	3570	0
160	20231208	174700	4603755880	3570	3570	3570	3570	0
161	20231208	174600	4603755880	3570	3570	3570	3570	0
162	20231208	174500	4603755880	3570	3570	3570	3570	0
163	20231208	174400	4603755880	3570	3570	3570	3570	0
164	20231208	174300	4603755880	3570	3570	3570	3570	0
165	20231208	174200	4603755880	3570	3570	3570	3570	0
166	20231208	174100	4603755880	3570	3570	3570	3570	0
167	20231208	174000	4603755880	3570	3570	3570	3570	0
168	20231208	173900	4603755880	3570	3570	3570	3570	0
169	20231208	173800	4603755880	3570	3570	3570	3570	0
170	20231208	173700	4603755880	3570	3570	3570	3570	0
171	20231208	173600	4603755880	3570	3570	3570	3570	0
172	20231208	173500	4603755880	3570	3570	3570	3570	0
173	20231208	173400	4603755880	3570	3570	3570	3570	0
174	20231208	173300	4603755880	3570	3570	3570	3570	0
175	20231208	173200	4603755880	3570	3570	3570	3570	0
176	20231208	173100	4603755880	3570	3570	3570	3570	0
177	20231208	173000	4603755880	3570	3570	3570	3570	0
178	20231208	172900	4603755880	3570	3570	3570	3570	0
179	20231208	172800	4603755880	3570	3570	3570	3570	0
180	20231208	172700	4603755880	3570	3570	3570	3570	0
181	20231208	172600	4603755880	3570	3570	3570	3570	0
182	20231208	172500	4603755880	3570	3570	3570	3570	13007
183	20231208	172400	4603755880	3570	3570	3570	3570	0
184	20231208	172300	4603755880	3570	3570	3570	3570	0
185	20231208	172200	4603755880	3570	3570	3570	3570	0
186	20231208	172100	4603755880	3570	3570	3570	3570	0
187	20231208	172000	4603755880	3570	3570	3570	3570	0
188	20231208	171900	4603755880	3570	3570	3570	3570	0
189	20231208	171800	4603755880	3570	3570	3570	3570	0
190	20231208	171700	4603755880	3570	3570	3570	3570	0
191	20231208	171600	4603755880	3570	3570	3570	3570	0
192	20231208	171500	4603755880	3570	3570	3570	3570	0
193	20231208	171400	4603755880	3570	3570	3570	3570	0
194	20231208	171300	4603755880	3570	3570	3570	3570	0
195	20231208	171200	4603755880	3570	3570	3570	3570	0
196	20231208	171100	4603755880	3570	3570	3570	3570	0
197	20231208	171000	4603755880	3570	3570	3570	3570	0
198	20231208	170900	4603755880	3570	3570	3570	3570	0
199	20231208	170800	4603755880	3570	3570	3570	3570	0
200	20231208	170700	4603755880	3570	3570	3570	3570	0
201	20231208	170600	4603755880	3570	3570	3570	3570	0
202	20231208	170500	4603755880	3570	3570	3570	3570	0
203	20231208	170400	4603755880	3570	3570	3570	3570	0
204	20231208	170300	4603755880	3570	3570	3570	3570	0
205	20231208	170200	4603755880	3570	3570	3570	3570	0
206	20231208	170100	4603755880	3570	3570	3570	3570	0
207	20231208	170000	4603755880	3570	3570	3570	3570	0
208	20231208	165900	4603755880	3570	3570	3570	3570	0
209	20231208	165800	4603755880	3570	3570	3570	3570	0
210	20231208	165700	4603755880	3570	3570	3570	3570	0
211	20231208	165600	4603755880	3570	3570	3570	3570	0
212	20231208	165500	4603755880	3570	3570	3570	3570	13007
213	20231208	165400	4603755880	3570	3570	3570	3570	0
214	20231208	165300	4603755880	3570	3570	3570	3570	0
215	20231208	165200	4603755880	3570	3570	3570	3570	0
216	20231208	165100	4603755880	3570	3570	3570	3570	0
217	20231208	165000	4603755880	3570	3570	3570	3570	0
218	20231208	164900	4603755880	3570	3570	3570	3570	0
219	20231208	164800	4603755880	3570	3570	3570	3570	0
220	20231208	164700	4603755880	3570	3570	3570	3570	0
221	20231208	164600	4603755880	3570	3570	3570	3570	0
222	20231208	164500	4603755880	3570	3570	3570	3570	0
223	20231208	164400	4603755880	3570	3570	3570	3570	0
224	20231208	164300	4603755880	3570	3570	3570	3570	0
225	20231208	164200	4603755880	3570	3570	3570	3570	0
226	20231208	164100	4603755880	3570	3570	3570	3570	0
227	20231208	164000	4603755880	3570	3570	3570	3570	0
228	20231208	163900	4603755880	3570	3570	3570	3570	0
229	20231208	163800	4603755880	3570	3570	3570	3570	0
230	20231208	163700	4603755880	3570	3570	3570	3570	0
231	20231208	163600	4603755880	3570	3570	3570	3570	0
232	20231208	163500	4603755880	3570	3570	3570	3570	0
233	20231208	163400	4603755880	3570	3570	3570	3570	0
234	20231208	163300	4603755880	3570	3570	3570	3570	0
235	20231208	163200	4603755880	3570	3570	3570	3570	0
236	20231208	163100	4603755880	3570	3570	3570	3570	0
237	20231208	163000	4603755880	3570	3570	3570	3570	0
238	20231208	162900	4603755880	3570	3570	3570	3570	0
239	20231208	162800	4603755880	3570	3570	3570	3570	0
240	20231208	162700	4603755880	3570	3570	3570	3570	0
241	20231208	162600	4603755880	3570	3570	3570	3570	0
242	20231208	162500	4603755880	3570	3570	3570	3570	13007
243	20231208	162400	4603755880	3570	3570	3570	3570	0
244	20231208	162300	4603755880	3570	3570	3570	3570	0
245	20231208	162200	4603755880	3570	3570	3570	3570	0
246	20231208	162100	4603755880	3570	3570	3570	3570	0
247	20231208	162000	4603755880	3570	3570	3570	3570	0
248	20231208	161900	4603755880	3570	3570	3570	3570	0
249	20231208	161800	4603755880	3570	3570	3570	3570	0
250	20231208	161700	4603755880	3570	3570	3570	3570	0
251	20231208	161600	4603755880	3570	3570	3570	3570	0
252	20231208	161500	4603755880	3570	3570	3570	3570	0
253	20231208	161400	4603755880	3570	3570	3570	3570	0
254	20231208	161300	4603755880	3570	3570	3570	3570	0
255	20231208	161200	4603755880	3570	3570	3570	3570	0
256	20231208	161100	4603755880	3570	3570	3570	3570	0
257	20231208	161000	4603755880	3570	3570	3570	3570	0
258	20231208	160900	4603755880	3570	3570	3570	3570	0
259	20231208	160800	4603755880	3570	3570	3570	3570	0
260	20231208	160700	4603755880	3570	3570	3570	3570	0
261	20231208	160600	4603755880	3570	3570	3570	3570	0
262	20231208	160500	4603755880	3570	3570	3570	3570	0
263	20231208	160400	4603755880	3570	3570	3570	3570	0
264	20231208	160300	4603755880	3570	3570	3570	3570	0
265	20231208	160200	4603755880	3570	3570	3570	3570	0
266	20231208	160100	4603755880	3570	3570	3570	3570	0
267	20231208	160000	4603755880	3570	3570	3570	3570	0
268	20231208	155900	4603755880	3570	3570	3570	3570	0
269	20231208	155800	4603755880	3570	3570	3570	3570	0
270	20231208	155700	4603755880	3570	3570	3570	3570	0
271	20231208	155600	4603755880	3570	3570	3570	3570	0
272	20231208	155500	4603755880	3570	3570	3570	3570	13007
273	20231208	155400	4603755880	3570	3570	3570	3570	0
274	20231208	155300	4603755880	3570	3570	3570	3570	0
275	20231208	155200	4603755880	3570	3570	3570	3570	0
276	20231208	155100	4603755880	3570	3570	3570	3570	0
277	20231208	155000	4603755880	3570	3570	3570	3570	0
278	20231208	154900	4603755880	3570	3570	3570	3570	0
279	20231208	154800	4603755880	3570	3570	3570	3570	0
280	20231208	154700	4603755880	3570	3570	3570	3570	0
281	20231208	154600	4603755880	3570	3570	3570	3570	0
282	20231208	154500	4603755880	3570	3570	3570	3570	0
283	20231208	154400	4603755880	3570	3570	3570	3570	0
284	20231208	154300	4603755880	3570	3570	3570	3570	0
285	20231208	154200	4603755880	3570	3570	3570	3570	0
286	20231208	154100	4603755880	3570	3570	3570	3570	0
287	20231208	154000	4603755880	3570	3570	3570	3570	0
288	20231208	153900	4603755880	3570	3570	3570	3570	0
289	20231208	153800	4603755880	3570	3570	3570	3570	0
290	20231208	153700	4603755880	3570	3570	3570	3570	0
291	20231208	153600	4603755880	3570	3570	3570	3570	0
292	20231208	153500	4603755880	3570	3570	3570	3570	0
293	20231208	153400	4603755880	3570	3570	3570	3570	0
294	20231208	153300	4603755880	3570	3570	3570	3570	0
295	20231208	153200	4603755880	3570	3570	3570	3570	0
296	20231208	153100	4603755880	3570	3570	3570	3570	0
297	20231208	153000	4603755880	3570	3570	3570	3570	13007
298	20231208	152900	4557320890	3580	3580	3580	3580	0
299	20231208	152800	4557320890	3580	3580	3580	3580	0
300	20231208	152700	4557320890	3580	3580	3580	3580	0
301	20231208	152600	4557320890	3580	3580	3580	3580	0
302	20231208	152500	4557320890	3580	3580	3580	3580	0
303	20231208	152400	4557320890	3580	3580	3580	3580	0
304	20231208	152300	4557320890	3580	3580	3580	3580	0
305	20231208	152200	4557320890	3580	3580	3580	3580	0
306	20231208	152100	4557320890	3580	3580	3580	3580	0
307	20231208	152000	4557320890	3580	3580	3580	3580	0
308	20231208	151900	4557320890	3580	3580	3585	3580	3394
309	20231208	151800	4545167500	3585	3590	3590	3585	1759
310	20231208	151700	4538861450	3595	3585	3595	3585	1012
311	20231208	151600	4535229430	3585	3595	3595	3585	2107
312	20231208	151500	4527670985	3600	3595	3600	3590	1684
313	20231208	151400	4521623235	3600	3590	3600	3585	2821
314	20231208	151300	4511487890	3595	3590	3595	3585	882
315	20231208	151200	4508322640	3590	3590	3590	3590	2034
316	20231208	151100	4501020580	3590	3595	3595	3580	1875
317	20231208	151000	4494299260	3595	3595	3595	3585	122
318	20231208	150900	4493861670	3595	3590	3595	3580	1111
319	20231208	150800	4489876690	3590	3585	3590	3580	1385
320	20231208	150700	4484907375	3585	3580	3585	3580	239
321	20231208	150600	4484051120	3585	3590	3590	3580	1306
322	20231208	150500	4479374595	3585	3585	3590	3585	114
323	20231208	150400	4478965880	3590	3590	3590	3590	0
324	20231208	150300	4478965880	3590	3590	3590	3585	1120
325	20231208	150200	4474950620	3590	3590	3590	3590	10
326	20231208	150100	4474914720	3580	3590	3590	3580	1704
327	20231208	150000	4468807255	3585	3585	3585	3585	9
328	20231208	145900	4468774990	3590	3600	3600	3570	15037
329	20231208	145800	4414936470	3600	3595	3600	3595	1830
330	20231208	145700	4408348490	3600	3600	3600	3600	695
331	20231208	145600	4405846490	3600	3600	3600	3600	3
332	20231208	145500	4405835690	3600	3600	3600	3600	34
333	20231208	145400	4405713290	3600	3600	3600	3595	827
334	20231208	145300	4402736190	3595	3595	3595	3595	2
335	20231208	145200	4402729000	3595	3595	3600	3595	473
336	20231208	145100	4401028315	3600	3600	3600	3595	106
337	20231208	145000	4400647215	3595	3595	3595	3595	0
338	20231208	144900	4400647215	3595	3595	3595	3595	7
339	20231208	144800	4400622050	3600	3600	3600	3590	8
340	20231208	144700	4400593290	3600	3600	3600	3590	485
341	20231208	144600	4398850995	3590	3595	3595	3590	1234
342	20231208	144500	4394419765	3595	3595	3595	3595	811
343	20231208	144400	4391504220	3590	3595	3595	3590	614
344	20231208	144300	4389296895	3595	3595	3595	3595	1510
345	20231208	144200	4383868445	3600	3600	3600	3600	18
346	20231208	144100	4383803645	3600	3600	3600	3600	1000
347	20231208	144000	4380203645	3605	3600	3605	3600	210
348	20231208	143900	4379446615	3605	3605	3605	3600	43
349	20231208	143800	4379291800	3600	3595	3600	3595	1039
350	20231208	143700	4375552165	3600	3610	3610	3600	407
351	20231208	143600	4374086955	3605	3605	3605	3605	1
352	20231208	143500	4374083350	3605	3605	3610	3605	206
353	20231208	143400	4373340595	3605	3600	3605	3595	1185
354	20231208	143300	4369073290	3605	3605	3605	3605	65
355	20231208	143200	4368838965	3605	3605	3605	3605	200
356	20231208	143100	4368117965	3605	3605	3605	3600	97
357	20231208	143000	4367768515	3600	3605	3605	3600	20
358	20231208	142900	4367696465	3600	3600	3600	3600	154
359	20231208	142800	4367142065	3600	3600	3600	3600	93
360	20231208	142700	4366807265	3595	3595	3595	3595	764
361	20231208	142600	4364060685	3595	3595	3595	3595	3317
362	20231208	142500	4352136070	3595	3595	3595	3595	128
363	20231208	142400	4351675910	3595	3605	3605	3595	23
364	20231208	142300	4351593120	3605	3595	3605	3595	271
365	20231208	142200	4350617175	3600	3600	3600	3600	60
366	20231208	142100	4350401175	3600	3600	3600	3600	520
367	20231208	142000	4348529175	3600	3600	3600	3600	0
368	20231208	141900	4348529175	3600	3600	3600	3595	12
369	20231208	141800	4348486010	3600	3600	3600	3600	1
370	20231208	141700	4348482410	3595	3595	3595	3595	708
371	20231208	141600	4345937150	3595	3595	3595	3595	220
372	20231208	141500	4345146250	3600	3600	3600	3600	2000
373	20231208	141400	4337946250	3600	3600	3600	3600	5
374	20231208	141300	4337928250	3590	3590	3590	3590	25
375	20231208	141200	4337838500	3590	3590	3590	3590	2
376	20231208	141100	4337831320	3600	3600	3600	3600	9
377	20231208	141000	4337798920	3585	3600	3600	3585	501
378	20231208	140900	4336002620	3585	3600	3600	3585	505
379	20231208	140800	4334191330	3590	3595	3595	3590	483
380	20231208	140700	4332457100	3600	3600	3600	3600	21
381	20231208	140600	4332381500	3595	3595	3600	3595	558
382	20231208	140500	4330375465	3595	3595	3595	3595	712
383	20231208	140400	4327815825	3600	3600	3600	3600	0
384	20231208	140300	4327815825	3600	3600	3600	3600	1
385	20231208	140200	4327812225	3600	3600	3600	3600	66
386	20231208	140100	4327574625	3600	3595	3600	3595	110
387	20231208	140000	4327179125	3595	3595	3595	3595	14
388	20231208	135900	4327128795	3600	3600	3600	3600	5
389	20231208	135800	4327110795	3600	3595	3600	3595	577
390	20231208	135700	4325036290	3600	3600	3600	3600	0
391	20231208	135600	4325036290	3600	3600	3600	3600	0
392	20231208	135500	4325036290	3600	3595	3600	3595	687
393	20231208	135400	4322563740	3600	3595	3600	3595	17
394	20231208	135300	4322502620	3605	3605	3605	3605	0
395	20231208	135200	4322502620	3605	3605	3605	3605	0
396	20231208	135100	4322502620	3605	3600	3605	3585	7669
397	20231208	135000	4294978820	3600	3600	3600	3600	32
398	20231208	134900	4294863620	3605	3605	3605	3605	1
399	20231208	134800	4294860015	3595	3605	3605	3595	2620
400	20231208	134700	4285434380	3605	3605	3605	3605	372
401	20231208	134600	4284093320	3605	3605	3605	3605	0
402	20231208	134500	4284093320	3605	3605	3605	3605	3
403	20231208	134400	4284082505	3610	3610	3610	3610	0
404	20231208	134300	4284082505	3610	3610	3610	3610	101
405	20231208	134200	4283717895	3605	3605	3610	3605	301
406	20231208	134100	4282632785	3605	3605	3605	3605	316
407	20231208	134000	4281493605	3605	3605	3605	3605	300
408	20231208	133900	4280412105	3605	3595	3605	3595	8
409	20231208	133800	4280383295	3605	3605	3605	3605	27
410	20231208	133700	4280285960	3605	3600	3605	3595	881
411	20231208	133600	4277115650	3600	3600	3600	3600	0
412	20231208	133500	4277115650	3600	3600	3600	3600	578
413	20231208	133400	4275034850	3610	3610	3610	3610	0
414	20231208	133300	4275034850	3610	3605	3610	3605	178
415	20231208	133200	4274392730	3605	3600	3605	3600	2320
416	20231208	133100	4266040615	3600	3600	3600	3600	100
417	20231208	133000	4265680615	3605	3605	3605	3605	0
418	20231208	132900	4265680615	3605	3605	3605	3595	149
419	20231208	132800	4265143730	3605	3600	3605	3600	605
420	20231208	132700	4262964635	3590	3600	3600	3590	2388
421	20231208	132600	4254377990	3605	3605	3605	3605	300
422	20231208	132500	4253296490	3600	3605	3605	3600	101
423	20231208	132400	4252932390	3600	3605	3605	3600	1412
424	20231208	132300	4247847480	3605	3605	3605	3605	100
425	20231208	132200	4247486980	3605	3605	3605	3605	830
426	20231208	132100	4244494830	3605	3605	3605	3605	260
427	20231208	132000	4243557530	3600	3605	3605	3600	168
428	20231208	131900	4242952190	3605	3605	3605	3605	302
429	20231208	131800	4241863480	3605	3605	3605	3605	401
430	20231208	131700	4240417875	3605	3600	3605	3600	101
431	20231208	131600	4240054270	3605	3605	3605	3605	3
432	20231208	131500	4240043455	3605	3605	3605	3605	0
433	20231208	131400	4240043455	3605	3605	3605	3605	71
434	20231208	131300	4239787500	3605	3610	3610	3605	2336
435	20231208	131200	4231364540	3610	3595	3610	3595	4941
436	20231208	131100	4213564915	3590	3595	3595	3590	20
437	20231208	131000	4213493065	3590	3590	3590	3590	365
438	20231208	130900	4212182715	3590	3595	3595	3590	1491
439	20231208	130800	4206827250	3595	3595	3595	3590	524
440	20231208	130700	4204944165	3600	3600	3600	3600	280
441	20231208	130600	4203936165	3600	3595	3600	3595	31
442	20231208	130500	4203824670	3595	3595	3600	3595	239
443	20231208	130400	4202965415	3600	3600	3600	3600	11
444	20231208	130300	4202925815	3595	3600	3600	3595	110
445	20231208	130200	4202530315	3590	3600	3600	3590	300
446	20231208	130100	4201452295	3595	3595	3595	3595	1233
447	20231208	130000	4197019660	3595	3600	3600	3585	3644
448	20231208	125900	4183938210	3600	3605	3605	3600	5760
449	20231208	125800	4163200935	3605	3605	3605	3605	24
450	20231208	125700	4163114415	3605	3605	3605	3605	300
451	20231208	125600	4162032915	3610	3610	3610	3610	100
452	20231208	125500	4161671915	3610	3610	3610	3610	0
453	20231208	125400	4161671915	3610	3605	3610	3600	1001
454	20231208	125300	4158067765	3610	3605	3610	3605	510
455	20231208	125200	4156229165	3605	3605	3605	3605	41
456	20231208	125100	4156081360	3610	3610	3610	3610	81
457	20231208	125000	4155788950	3605	3605	3605	3605	21
458	20231208	124900	4155713245	3605	3610	3610	3605	508
459	20231208	124800	4153881865	3610	3610	3610	3610	152
460	20231208	124700	4153333145	3610	3610	3610	3610	10
461	20231208	124600	4153297045	3605	3605	3605	3605	898
462	20231208	124500	4150059755	3600	3605	3605	3600	1062
463	20231208	124400	4146235810	3615	3600	3615	3600	24
464	20231208	124300	4146149395	3600	3615	3615	3600	16146
465	20231208	124200	4087963045	3610	3615	3615	3610	460
466	20231208	124100	4086300155	3620	3620	3620	3620	800
467	20231208	124000	4083404155	3620	3620	3620	3620	2
468	20231208	123900	4083396915	3620	3615	3620	3615	641
469	20231208	123800	4081079650	3615	3615	3615	3615	200
470	20231208	123700	4080356650	3620	3620	3620	3620	0
471	20231208	123600	4080356650	3620	3620	3620	3620	0
472	20231208	123500	4080356650	3620	3625	3625	3620	413
473	20231208	123400	4078861440	3625	3620	3625	3620	8
474	20231208	123300	4078832445	3625	3620	3625	3620	1934
475	20231208	123200	4071827865	3620	3620	3620	3620	4756
476	20231208	123100	4054611145	3620	3620	3620	3620	1
477	20231208	123000	4054607525	3625	3625	3625	3620	483
478	20231208	122900	4052857685	3625	3620	3625	3620	801
479	20231208	122800	4049957995	3625	3625	3625	3625	16
480	20231208	122700	4049899995	3625	3625	3625	3615	380
481	20231208	122600	4048524310	3625	3620	3625	3620	862
482	20231208	122500	4045403860	3620	3620	3620	3620	6
483	20231208	122400	4045382140	3620	3620	3620	3615	1579
484	20231208	122300	4039673410	3620	3615	3620	3615	436
485	20231208	122200	4038097260	3620	3620	3620	3620	7
486	20231208	122100	4038071920	3620	3615	3620	3615	1032
487	20231208	122000	4034336085	3615	3615	3615	3615	1601
488	20231208	121900	4028548470	3615	3615	3615	3615	1
489	20231208	121800	4028544855	3620	3620	3620	3620	0
490	20231208	121700	4028544855	3620	3620	3620	3620	13
491	20231208	121600	4028497795	3615	3620	3620	3615	85
492	20231208	121500	4028190345	3620	3615	3620	3615	910
493	20231208	121400	4024898165	3615	3615	3615	3615	632
494	20231208	121300	4022613485	3615	3615	3615	3615	259
495	20231208	121200	4021677200	3620	3620	3620	3620	0
496	20231208	121100	4021677200	3620	3610	3620	3610	101
497	20231208	121000	4021312580	3610	3620	3620	3610	1347
498	20231208	120900	4016438900	3620	3620	3620	3620	10
499	20231208	120800	4016402700	3610	3620	3620	3610	551
500	20231208	120700	4014408590	3620	3610	3620	3610	1178
501	20231208	120600	4010155630	3615	3615	3615	3615	246
502	20231208	120500	4009266340	3615	3615	3615	3615	0
503	20231208	120400	4009266340	3615	3610	3620	3610	790
504	20231208	120300	4006414365	3615	3615	3615	3610	531
505	20231208	120200	4004494900	3610	3615	3615	3610	529
506	20231208	120100	4002584750	3615	3605	3615	3605	84
507	20231208	120000	4002281560	3605	3615	3615	3605	1572
508	20231208	115900	3996613160	3615	3625	3625	3600	29986
509	20231208	115800	3888340600	3630	3630	3630	3630	0
510	20231208	115700	3888340600	3630	3630	3630	3630	55
511	20231208	115600	3888140950	3635	3635	3635	3625	7
512	20231208	115500	3888115555	3625	3635	3635	3625	406
513	20231208	115400	3886641985	3635	3635	3635	3630	54
514	20231208	115300	3886445950	3635	3630	3635	3630	1004
515	20231208	115200	3882801425	3625	3630	3630	3625	420
516	20231208	115100	3881277925	3630	3630	3630	3630	1
517	20231208	115000	3881274295	3630	3630	3630	3630	0
518	20231208	114900	3881274295	3630	3630	3630	3630	13
519	20231208	114800	3881227105	3630	3635	3635	3630	154
520	20231208	114700	3880668065	3635	3630	3635	3630	438
521	20231208	114600	3879078105	3635	3635	3635	3635	559
522	20231208	114500	3877046140	3635	3635	3635	3635	0
523	20231208	114400	3877046140	3635	3635	3635	3635	264
524	20231208	114300	3876086500	3635	3635	3635	3635	0
525	20231208	114200	3876086500	3635	3630	3635	3630	1131
526	20231208	114100	3871980450	3635	3630	3635	3630	222
527	20231208	114000	3871174580	3630	3630	3630	3630	364
528	20231208	113900	3869853260	3630	3630	3630	3625	788
529	20231208	113800	3866995910	3630	3630	3630	3630	2
530	20231208	113700	3866988650	3630	3630	3630	3630	0
531	20231208	113600	3866988650	3630	3630	3630	3630	50
532	20231208	113500	3866807150	3630	3630	3630	3630	550
533	20231208	113400	3864810650	3630	3625	3630	3625	1959
534	20231208	113300	3857699860	3630	3625	3630	3625	1596
535	20231208	113200	3851913010	3630	3630	3630	3625	954
536	20231208	113100	3848453490	3625	3625	3625	3625	474
537	20231208	113000	3846735240	3620	3625	3625	3620	44
538	20231208	112900	3846575890	3625	3625	3625	3620	1676
539	20231208	112800	3840503435	3625	3625	3625	3625	911
540	20231208	112700	3837201060	3625	3630	3630	3625	3120
541	20231208	112600	3825888550	3635	3635	3640	3635	1478
542	20231208	112500	3820516015	3635	3635	3635	3635	0
543	20231208	112400	3820516015	3635	3635	3635	3635	462
544	20231208	112300	3818836645	3635	3640	3640	3635	131
545	20231208	112200	3818359955	3640	3635	3640	3635	32
546	20231208	112100	3818243625	3640	3640	3640	3640	632
547	20231208	112000	3815943145	3640	3640	3640	3640	1
548	20231208	111900	3815939505	3640	3645	3645	3640	326
549	20231208	111800	3814752845	3645	3650	3650	3640	95
550	20231208	111700	3814407015	3650	3640	3650	3640	74
551	20231208	111600	3814137215	3650	3650	3650	3645	1239
552	20231208	111500	3809615925	3650	3645	3650	3645	810
553	20231208	111400	3806659735	3650	3650	3650	3640	21
554	20231208	111300	3806583095	3650	3640	3650	3640	849
555	20231208	111200	3803489540	3635	3635	3635	3635	21
556	20231208	111100	3803413205	3640	3640	3640	3640	14
557	20231208	111000	3803362245	3640	3635	3640	3635	342
558	20231208	110900	3802117440	3640	3635	3640	3635	954
559	20231208	110800	3798645165	3635	3635	3635	3635	2260
560	20231208	110700	3790430065	3635	3635	3635	3635	2
561	20231208	110600	3790422795	3630	3630	3630	3630	1827
562	20231208	110500	3783790785	3630	3625	3630	3625	370
563	20231208	110400	3782449485	3625	3625	3625	3625	524
564	20231208	110300	3780549985	3625	3625	3625	3625	200
565	20231208	110200	3779824985	3625	3625	3625	3625	0
566	20231208	110100	3779824985	3625	3625	3625	3625	347
567	20231208	110000	3778567110	3620	3620	3620	3620	27
568	20231208	105900	3778469370	3625	3625	3625	3615	1181
569	20231208	105800	3774199525	3615	3625	3625	3615	660
570	20231208	105700	3771811525	3625	3620	3625	3620	1652
571	20231208	105600	3765830785	3625	3625	3625	3625	0
572	20231208	105500	3765830785	3625	3625	3625	3625	100
573	20231208	105400	3765468285	3625	3620	3625	3620	1211
574	20231208	105300	3761084410	3625	3620	3625	3620	498
575	20231208	105200	3759281645	3625	3625	3625	3625	24
576	20231208	105100	3759194645	3625	3625	3625	3625	1008
577	20231208	105000	3755540645	3625	3625	3625	3625	100
578	20231208	104900	3755178145	3625	3625	3625	3625	282
579	20231208	104800	3754155895	3625	3625	3625	3625	0
580	20231208	104700	3754155895	3625	3625	3625	3625	1534
581	20231208	104600	3748595145	3625	3625	3625	3625	468
582	20231208	104500	3746898645	3625	3625	3625	3620	641
583	20231208	104400	3744575690	3625	3625	3625	3620	1012
584	20231208	104300	3740907200	3625	3630	3630	3625	286
585	20231208	104200	3739870315	3630	3630	3630	3630	66
586	20231208	104100	3739630735	3630	3630	3630	3630	148
587	20231208	104000	3739093495	3625	3625	3625	3625	34
588	20231208	103900	3738970245	3630	3630	3630	3630	10
589	20231208	103800	3738933945	3630	3630	3630	3630	17
590	20231208	103700	3738872235	3630	3625	3630	3625	368
591	20231208	103600	3737536470	3625	3630	3630	3625	2218
592	20231208	103500	3729487115	3630	3630	3630	3625	5429
593	20231208	103400	3709788345	3625	3630	3630	3625	4273
594	20231208	103300	3694293690	3630	3630	3630	3630	466
595	20231208	103200	3692602110	3630	3635	3635	3630	602
596	20231208	103100	3690416670	3635	3635	3635	3630	1127
597	20231208	103000	3686321790	3630	3630	3630	3630	741
598	20231208	102900	3683631960	3630	3630	3630	3630	683
599	20231208	102800	3681152670	3635	3640	3640	3635	1769
600	20231208	102700	3674720440	3635	3640	3640	3635	105
601	20231208	102600	3674338515	3640	3640	3640	3640	0
602	20231208	102500	3674338515	3640	3640	3640	3640	2
603	20231208	102400	3674331235	3630	3635	3635	3630	252
604	20231208	102300	3673415475	3635	3635	3635	3635	57
605	20231208	102200	3673208280	3640	3630	3640	3630	3821
606	20231208	102100	3659303710	3630	3635	3635	3630	751
607	20231208	102000	3656575500	3635	3635	3635	3630	1217
608	20231208	101900	3652152205	3635	3635	3635	3630	86
609	20231208	101800	3651839600	3635	3630	3635	3630	252
610	20231208	101700	3650924430	3630	3630	3630	3630	1
611	20231208	101600	3650920800	3630	3630	3630	3630	656
612	20231208	101500	3648539520	3630	3635	3635	3630	3277
613	20231208	101400	3636638035	3635	3630	3640	3630	695
614	20231208	101300	3634112810	3630	3630	3630	3625	401
615	20231208	101200	3632657680	3635	3635	3635	3625	980
616	20231208	101100	3629100365	3635	3625	3640	3625	5546
617	20231208	101000	3608957030	3630	3630	3630	3630	3
618	20231208	100900	3608946140	3615	3620	3620	3615	3790
619	20231208	100800	3595231975	3630	3620	3630	3620	312
620	20231208	100700	3594102435	3625	3625	3625	3620	1138
621	20231208	100600	3589978075	3625	3610	3630	3610	6812
622	20231208	100500	3565339685	3610	3615	3615	3610	8628
623	20231208	100400	3534184830	3615	3620	3625	3610	5754
624	20231208	100300	3513383015	3620	3630	3630	3620	11550
625	20231208	100200	3471533800	3630	3635	3635	3630	2146
626	20231208	100100	3463740300	3630	3635	3635	3630	3233
627	20231208	100000	3451988425	3635	3630	3640	3630	629
628	20231208	095900	3449702010	3630	3630	3630	3625	12741
629	20231208	095800	3403453105	3630	3640	3640	3630	5886
630	20231208	095700	3382073725	3645	3640	3645	3640	2992
631	20231208	095600	3371181320	3640	3645	3650	3640	1830
632	20231208	095500	3364515940	3650	3655	3655	3640	2357
633	20231208	095400	3355924500	3655	3645	3655	3640	4459
634	20231208	095300	3339661335	3650	3650	3650	3650	103
635	20231208	095200	3339285385	3645	3650	3650	3645	789
636	20231208	095100	3336406760	3650	3650	3650	3650	99
637	20231208	095000	3336045410	3650	3645	3655	3645	1946
638	20231208	094900	3328945005	3650	3655	3655	3645	2314
639	20231208	094800	3320503970	3655	3645	3655	3645	2053
640	20231208	094700	3313011210	3645	3650	3650	3645	4547
641	20231208	094600	3296423470	3650	3650	3650	3645	562
642	20231208	094500	3294372320	3650	3650	3650	3650	720
643	20231208	094400	3291744320	3650	3645	3650	3640	1723
644	20231208	094300	3285465655	3640	3645	3645	3640	2716
645	20231208	094200	3275566615	3645	3650	3650	3645	3191
646	20231208	094100	3263933150	3650	3655	3655	3650	3209
647	20231208	094000	3252216810	3655	3655	3655	3650	2130
648	20231208	093900	3244441620	3655	3650	3660	3650	2817
649	20231208	093800	3234152905	3650	3660	3660	3650	1596
650	20231208	093700	3228324440	3660	3670	3670	3650	17012
651	20231208	093600	3166039825	3665	3660	3675	3660	5625
652	20231208	093500	3145417700	3665	3675	3675	3660	15645
653	20231208	093400	3088002440	3665	3645	3680	3645	3346
654	20231208	093300	3075719495	3645	3650	3655	3645	6259
655	20231208	093200	3052874385	3650	3675	3675	3650	22102
656	20231208	093100	2972039945	3670	3680	3680	3665	7081
657	20231208	093000	2946044685	3680	3675	3680	3675	1149
658	20231208	092900	2941819835	3680	3670	3680	3670	1798
659	20231208	092800	2935216195	3680	3685	3695	3665	6507
660	20231208	092700	2911306895	3675	3680	3695	3665	17725
661	20231208	092600	2846066950	3690	3670	3690	3670	13483
662	20231208	092500	2796442170	3675	3680	3680	3670	7649
663	20231208	092400	2768342780	3675	3695	3705	3675	10226
664	20231208	092300	2730635980	3705	3665	3710	3660	19061
665	20231208	092200	2660353340	3665	3655	3665	3640	24125
666	20231208	092100	2572303045	3660	3670	3680	3655	14213
667	20231208	092000	2520219415	3670	3690	3690	3665	15958
668	20231208	091900	2461571125	3690	3695	3715	3680	6417
669	20231208	091800	2437862345	3695	3660	3700	3660	19132
670	20231208	091700	2367313245	3670	3670	3675	3655	19366
671	20231208	091600	2296351280	3660	3700	3700	3660	23993
672	20231208	091500	2207946045	3700	3720	3720	3690	12347
673	20231208	091400	2162168235	3720	3755	3755	3710	20733
674	20231208	091300	2084744725	3745	3770	3785	3745	9864
675	20231208	091200	2047673530	3770	3750	3775	3740	10481
676	20231208	091100	2008372465	3745	3780	3780	3745	22349
677	20231208	091000	1924304205	3780	3795	3795	3775	15794
678	20231208	090900	1864465460	3795	3805	3810	3795	6613
679	20231208	090800	1839315020	3810	3830	3840	3805	22822
680	20231208	090700	1751979200	3830	3800	3830	3795	16412
681	20231208	090600	1689336140	3800	3775	3805	3775	15508
682	20231208	090500	1630693825	3780	3790	3810	3775	25484
683	20231208	090400	1534316060	3790	3835	3840	3790	36540
684	20231208	090300	1394983185	3830	3795	3835	3790	37260
685	20231208	090200	1253225675	3800	3830	3845	3785	58072
686	20231208	090100	1031687100	3825	3850	3870	3770	67625
687	20231208	090000	773382670	3850	3965	3965	3830	196537