KissMeData/150900/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202200	376415440	8860	8860	8860	8860	1064
3	20231212	202100	376415440	8860	8860	8860	8860	0
4	20231212	202000	376415440	8860	8860	8860	8860	0
5	20231212	201900	376415440	8860	8860	8860	8860	0
6	20231212	201800	376415440	8860	8860	8860	8860	0
7	20231212	201700	376415440	8860	8860	8860	8860	0
8	20231212	201600	376415440	8860	8860	8860	8860	0
9	20231212	201500	376415440	8860	8860	8860	8860	0
10	20231212	201400	376415440	8860	8860	8860	8860	0
11	20231212	201300	376415440	8860	8860	8860	8860	0
12	20231212	201200	376415440	8860	8860	8860	8860	0
13	20231212	201100	376415440	8860	8860	8860	8860	0
14	20231212	201000	376415440	8860	8860	8860	8860	0
15	20231212	200900	376415440	8860	8860	8860	8860	0
16	20231212	200800	376415440	8860	8860	8860	8860	0
17	20231212	200700	376415440	8860	8860	8860	8860	0
18	20231212	200600	376415440	8860	8860	8860	8860	0
19	20231212	200500	376415440	8860	8860	8860	8860	0
20	20231212	200400	376415440	8860	8860	8860	8860	0
21	20231212	200300	376415440	8860	8860	8860	8860	0
22	20231212	200200	376415440	8860	8860	8860	8860	0
23	20231212	200100	376415440	8860	8860	8860	8860	0
24	20231212	200000	376415440	8860	8860	8860	8860	0
25	20231212	195900	376415440	8860	8860	8860	8860	0
26	20231212	195800	376415440	8860	8860	8860	8860	0
27	20231212	195700	376415440	8860	8860	8860	8860	0
28	20231212	195600	376415440	8860	8860	8860	8860	0
29	20231212	195500	376415440	8860	8860	8860	8860	0
30	20231212	195400	376415440	8860	8860	8860	8860	0
31	20231212	195300	376415440	8860	8860	8860	8860	0
32	20231212	195200	376415440	8860	8860	8860	8860	1064
33	20231212	195100	376415440	8860	8860	8860	8860	0
34	20231212	195000	376415440	8860	8860	8860	8860	0
35	20231212	194900	376415440	8860	8860	8860	8860	0
36	20231212	194800	376415440	8860	8860	8860	8860	0
37	20231212	194700	376415440	8860	8860	8860	8860	0
38	20231212	194600	376415440	8860	8860	8860	8860	0
39	20231212	194500	376415440	8860	8860	8860	8860	0
40	20231212	194400	376415440	8860	8860	8860	8860	0
41	20231212	194300	376415440	8860	8860	8860	8860	0
42	20231212	194200	376415440	8860	8860	8860	8860	0
43	20231212	194100	376415440	8860	8860	8860	8860	0
44	20231212	194000	376415440	8860	8860	8860	8860	0
45	20231212	193900	376415440	8860	8860	8860	8860	0
46	20231212	193800	376415440	8860	8860	8860	8860	0
47	20231212	193700	376415440	8860	8860	8860	8860	0
48	20231212	193600	376415440	8860	8860	8860	8860	0
49	20231212	193500	376415440	8860	8860	8860	8860	0
50	20231212	193400	376415440	8860	8860	8860	8860	0
51	20231212	193300	376415440	8860	8860	8860	8860	0
52	20231212	193200	376415440	8860	8860	8860	8860	0
53	20231212	193100	376415440	8860	8860	8860	8860	0
54	20231212	193000	376415440	8860	8860	8860	8860	0
55	20231212	192900	376415440	8860	8860	8860	8860	0
56	20231212	192800	376415440	8860	8860	8860	8860	0
57	20231212	192700	376415440	8860	8860	8860	8860	0
58	20231212	192600	376415440	8860	8860	8860	8860	0
59	20231212	192500	376415440	8860	8860	8860	8860	0
60	20231212	192400	376415440	8860	8860	8860	8860	0
61	20231212	192300	376415440	8860	8860	8860	8860	0
62	20231212	192200	376415440	8860	8860	8860	8860	1064
63	20231212	192100	376415440	8860	8860	8860	8860	0
64	20231212	192000	376415440	8860	8860	8860	8860	0
65	20231212	191900	376415440	8860	8860	8860	8860	0
66	20231212	191800	376415440	8860	8860	8860	8860	0
67	20231212	191700	376415440	8860	8860	8860	8860	0
68	20231212	191600	376415440	8860	8860	8860	8860	0
69	20231212	191500	376415440	8860	8860	8860	8860	0
70	20231212	191400	376415440	8860	8860	8860	8860	0
71	20231212	191300	376415440	8860	8860	8860	8860	0
72	20231212	191200	376415440	8860	8860	8860	8860	0
73	20231212	191100	376415440	8860	8860	8860	8860	0
74	20231212	191000	376415440	8860	8860	8860	8860	0
75	20231212	190900	376415440	8860	8860	8860	8860	0
76	20231212	190800	376415440	8860	8860	8860	8860	0
77	20231212	190700	376415440	8860	8860	8860	8860	0
78	20231212	190600	376415440	8860	8860	8860	8860	0
79	20231212	190500	376415440	8860	8860	8860	8860	0
80	20231212	190400	376415440	8860	8860	8860	8860	0
81	20231212	190300	376415440	8860	8860	8860	8860	0
82	20231212	190200	376415440	8860	8860	8860	8860	0
83	20231212	190100	376415440	8860	8860	8860	8860	0
84	20231212	190000	376415440	8860	8860	8860	8860	0
85	20231212	185900	376415440	8860	8860	8860	8860	0
86	20231212	185800	376415440	8860	8860	8860	8860	0
87	20231212	185700	376415440	8860	8860	8860	8860	0
88	20231212	185600	376415440	8860	8860	8860	8860	0
89	20231212	185500	376415440	8860	8860	8860	8860	0
90	20231212	185400	376415440	8860	8860	8860	8860	0
91	20231212	185300	376415440	8860	8860	8860	8860	0
92	20231212	185200	376415440	8860	8860	8860	8860	1064
93	20231212	185100	376415440	8860	8860	8860	8860	0
94	20231212	185000	376415440	8860	8860	8860	8860	0
95	20231212	184900	376415440	8860	8860	8860	8860	0
96	20231212	184800	376415440	8860	8860	8860	8860	0
97	20231212	184700	376415440	8860	8860	8860	8860	0
98	20231212	184600	376415440	8860	8860	8860	8860	0
99	20231212	184500	376415440	8860	8860	8860	8860	0
100	20231212	184400	376415440	8860	8860	8860	8860	0
101	20231212	184300	376415440	8860	8860	8860	8860	0
102	20231212	184200	376415440	8860	8860	8860	8860	0
103	20231212	184100	376415440	8860	8860	8860	8860	0
104	20231212	184000	376415440	8860	8860	8860	8860	0
105	20231212	183900	376415440	8860	8860	8860	8860	0
106	20231212	183800	376415440	8860	8860	8860	8860	0
107	20231212	183700	376415440	8860	8860	8860	8860	0
108	20231212	183600	376415440	8860	8860	8860	8860	0
109	20231212	183500	376415440	8860	8860	8860	8860	0
110	20231212	183400	376415440	8860	8860	8860	8860	0
111	20231212	183300	376415440	8860	8860	8860	8860	0
112	20231212	183200	376415440	8860	8860	8860	8860	0
113	20231212	183100	376415440	8860	8860	8860	8860	0
114	20231212	183000	376415440	8860	8860	8860	8860	0
115	20231212	182900	376415440	8860	8860	8860	8860	0
116	20231212	182800	376415440	8860	8860	8860	8860	0
117	20231212	182700	376415440	8860	8860	8860	8860	0
118	20231212	182600	376415440	8860	8860	8860	8860	0
119	20231212	182500	376415440	8860	8860	8860	8860	0
120	20231212	182400	376415440	8860	8860	8860	8860	0
121	20231212	182300	376415440	8860	8860	8860	8860	0
122	20231212	182200	376415440	8860	8860	8860	8860	1064
123	20231212	182100	376415440	8860	8860	8860	8860	0
124	20231212	182000	376415440	8860	8860	8860	8860	0
125	20231212	181900	376415440	8860	8860	8860	8860	0
126	20231212	181800	376415440	8860	8860	8860	8860	0
127	20231212	181700	376415440	8860	8860	8860	8860	0
128	20231212	181600	376415440	8860	8860	8860	8860	0
129	20231212	181500	376415440	8860	8860	8860	8860	0
130	20231212	181400	376415440	8860	8860	8860	8860	0
131	20231212	181300	376415440	8860	8860	8860	8860	0
132	20231212	181200	376415440	8860	8860	8860	8860	0
133	20231212	181100	376415440	8860	8860	8860	8860	0
134	20231212	181000	376415440	8860	8860	8860	8860	0
135	20231212	180900	376415440	8860	8860	8860	8860	0
136	20231212	180800	376415440	8860	8860	8860	8860	0
137	20231212	180700	376415440	8860	8860	8860	8860	0
138	20231212	180600	376415440	8860	8860	8860	8860	0
139	20231212	180500	376415440	8860	8860	8860	8860	0
140	20231212	180400	376415440	8860	8860	8860	8860	0
141	20231212	180300	376415440	8860	8860	8860	8860	0
142	20231212	180200	376415440	8860	8860	8860	8860	0
143	20231212	180100	376415440	8860	8860	8860	8860	0
144	20231212	180000	376415440	8860	8860	8860	8860	0
145	20231212	175900	376415440	8860	8860	8860	8860	0
146	20231212	175800	376415440	8860	8860	8860	8860	0
147	20231212	175700	376415440	8860	8860	8860	8860	0
148	20231212	175600	376415440	8860	8860	8860	8860	0
149	20231212	175500	376415440	8860	8860	8860	8860	0
150	20231212	175400	376415440	8860	8860	8860	8860	0
151	20231212	175300	376415440	8860	8860	8860	8860	0
152	20231212	175200	376415440	8860	8860	8860	8860	1064
153	20231212	175100	376415440	8860	8860	8860	8860	0
154	20231212	175000	376415440	8860	8860	8860	8860	0
155	20231212	174900	376415440	8860	8860	8860	8860	0
156	20231212	174800	376415440	8860	8860	8860	8860	0
157	20231212	174700	376415440	8860	8860	8860	8860	0
158	20231212	174600	376415440	8860	8860	8860	8860	0
159	20231212	174500	376415440	8860	8860	8860	8860	0
160	20231212	174400	376415440	8860	8860	8860	8860	0
161	20231212	174300	376415440	8860	8860	8860	8860	0
162	20231212	174200	376415440	8860	8860	8860	8860	0
163	20231212	174100	376415440	8860	8860	8860	8860	0
164	20231212	174000	376415440	8860	8860	8860	8860	0
165	20231212	173900	376415440	8860	8860	8860	8860	0
166	20231212	173800	376415440	8860	8860	8860	8860	0
167	20231212	173700	376415440	8860	8860	8860	8860	0
168	20231212	173600	376415440	8860	8860	8860	8860	0
169	20231212	173500	376415440	8860	8860	8860	8860	0
170	20231212	173400	376415440	8860	8860	8860	8860	0
171	20231212	173300	376415440	8860	8860	8860	8860	0
172	20231212	173200	376415440	8860	8860	8860	8860	0
173	20231212	173100	376415440	8860	8860	8860	8860	0
174	20231212	173000	376415440	8860	8860	8860	8860	0
175	20231212	172900	376415440	8860	8860	8860	8860	0
176	20231212	172800	376415440	8860	8860	8860	8860	0
177	20231212	172700	376415440	8860	8860	8860	8860	0
178	20231212	172600	376415440	8860	8860	8860	8860	0
179	20231212	172500	376415440	8860	8860	8860	8860	0
180	20231212	172400	376415440	8860	8860	8860	8860	0
181	20231212	172300	376415440	8860	8860	8860	8860	0
182	20231212	172200	376415440	8860	8860	8860	8860	1064
183	20231212	172100	376415440	8860	8860	8860	8860	0
184	20231212	172000	376415440	8860	8860	8860	8860	0
185	20231212	171900	376415440	8860	8860	8860	8860	0
186	20231212	171800	376415440	8860	8860	8860	8860	0
187	20231212	171700	376415440	8860	8860	8860	8860	0
188	20231212	171600	376415440	8860	8860	8860	8860	0
189	20231212	171500	376415440	8860	8860	8860	8860	0
190	20231212	171400	376415440	8860	8860	8860	8860	0
191	20231212	171300	376415440	8860	8860	8860	8860	0
192	20231212	171200	376415440	8860	8860	8860	8860	0
193	20231212	171100	376415440	8860	8860	8860	8860	0
194	20231212	171000	376415440	8860	8860	8860	8860	0
195	20231212	170900	376415440	8860	8860	8860	8860	0
196	20231212	170800	376415440	8860	8860	8860	8860	0
197	20231212	170700	376415440	8860	8860	8860	8860	0
198	20231212	170600	376415440	8860	8860	8860	8860	0
199	20231212	170500	376415440	8860	8860	8860	8860	0
200	20231212	170400	376415440	8860	8860	8860	8860	0
201	20231212	170300	376415440	8860	8860	8860	8860	0
202	20231212	170200	376415440	8860	8860	8860	8860	0
203	20231212	170100	376415440	8860	8860	8860	8860	0
204	20231212	170000	376415440	8860	8860	8860	8860	0
205	20231212	165900	376415440	8860	8860	8860	8860	0
206	20231212	165800	376415440	8860	8860	8860	8860	0
207	20231212	165700	376415440	8860	8860	8860	8860	0
208	20231212	165600	376415440	8860	8860	8860	8860	0
209	20231212	165500	376415440	8860	8860	8860	8860	0
210	20231212	165400	376415440	8860	8860	8860	8860	0
211	20231212	165300	376415440	8860	8860	8860	8860	0
212	20231212	165200	376415440	8860	8860	8860	8860	1064
213	20231212	165100	376415440	8860	8860	8860	8860	0
214	20231212	165000	376415440	8860	8860	8860	8860	0
215	20231212	164900	376415440	8860	8860	8860	8860	0
216	20231212	164800	376415440	8860	8860	8860	8860	0
217	20231212	164700	376415440	8860	8860	8860	8860	0
218	20231212	164600	376415440	8860	8860	8860	8860	0
219	20231212	164500	376415440	8860	8860	8860	8860	0
220	20231212	164400	376415440	8860	8860	8860	8860	0
221	20231212	164300	376415440	8860	8860	8860	8860	0
222	20231212	164200	376415440	8860	8860	8860	8860	0
223	20231212	164100	376415440	8860	8860	8860	8860	0
224	20231212	164000	376415440	8860	8860	8860	8860	0
225	20231212	163900	376415440	8860	8860	8860	8860	0
226	20231212	163800	376415440	8860	8860	8860	8860	0
227	20231212	163700	376415440	8860	8860	8860	8860	0
228	20231212	163600	376415440	8860	8860	8860	8860	0
229	20231212	163500	376415440	8860	8860	8860	8860	0
230	20231212	163400	376415440	8860	8860	8860	8860	0
231	20231212	163300	376415440	8860	8860	8860	8860	0
232	20231212	163200	376415440	8860	8860	8860	8860	0
233	20231212	163100	376415440	8860	8860	8860	8860	0
234	20231212	163000	376415440	8860	8860	8860	8860	0
235	20231212	162900	376415440	8860	8860	8860	8860	0
236	20231212	162800	376415440	8860	8860	8860	8860	0
237	20231212	162700	376415440	8860	8860	8860	8860	0
238	20231212	162600	376415440	8860	8860	8860	8860	0
239	20231212	162500	376415440	8860	8860	8860	8860	0
240	20231212	162400	376415440	8860	8860	8860	8860	0
241	20231212	162300	376415440	8860	8860	8860	8860	0
242	20231212	162200	376415440	8860	8860	8860	8860	1064
243	20231212	162100	376415440	8860	8860	8860	8860	0
244	20231212	162000	376415440	8860	8860	8860	8860	0
245	20231212	161900	376415440	8860	8860	8860	8860	0
246	20231212	161800	376415440	8860	8860	8860	8860	0
247	20231212	161700	376415440	8860	8860	8860	8860	0
248	20231212	161600	376415440	8860	8860	8860	8860	0
249	20231212	161500	376415440	8860	8860	8860	8860	0
250	20231212	161400	376415440	8860	8860	8860	8860	0
251	20231212	161300	376415440	8860	8860	8860	8860	0
252	20231212	161200	376415440	8860	8860	8860	8860	0
253	20231212	161100	376415440	8860	8860	8860	8860	0
254	20231212	161000	376415440	8860	8860	8860	8860	0
255	20231212	160900	376415440	8860	8860	8860	8860	0
256	20231212	160800	376415440	8860	8860	8860	8860	0
257	20231212	160700	376415440	8860	8860	8860	8860	0
258	20231212	160600	376415440	8860	8860	8860	8860	0
259	20231212	160500	376415440	8860	8860	8860	8860	0
260	20231212	160400	376415440	8860	8860	8860	8860	0
261	20231212	160300	376415440	8860	8860	8860	8860	0
262	20231212	160200	376415440	8860	8860	8860	8860	0
263	20231212	160100	376415440	8860	8860	8860	8860	0
264	20231212	160000	376415440	8860	8860	8860	8860	0
265	20231212	155900	376415440	8860	8860	8860	8860	0
266	20231212	155800	376415440	8860	8860	8860	8860	0
267	20231212	155700	376415440	8860	8860	8860	8860	0
268	20231212	155600	376415440	8860	8860	8860	8860	0
269	20231212	155500	376415440	8860	8860	8860	8860	0
270	20231212	155400	376415440	8860	8860	8860	8860	0
271	20231212	155300	376415440	8860	8860	8860	8860	0
272	20231212	155200	376415440	8860	8860	8860	8860	1064
273	20231212	155100	376415440	8860	8860	8860	8860	0
274	20231212	155000	376415440	8860	8860	8860	8860	0
275	20231212	154900	376415440	8860	8860	8860	8860	0
276	20231212	154800	376415440	8860	8860	8860	8860	0
277	20231212	154700	376415440	8860	8860	8860	8860	0
278	20231212	154600	376415440	8860	8860	8860	8860	0
279	20231212	154500	376415440	8860	8860	8860	8860	0
280	20231212	154400	376415440	8860	8860	8860	8860	0
281	20231212	154300	376415440	8860	8860	8860	8860	0
282	20231212	154200	376415440	8860	8860	8860	8860	0
283	20231212	154100	376415440	8860	8860	8860	8860	0
284	20231212	154000	376415440	8860	8860	8860	8860	0
285	20231212	153900	376415440	8860	8860	8860	8860	0
286	20231212	153800	376415440	8860	8860	8860	8860	0
287	20231212	153700	376415440	8860	8860	8860	8860	0
288	20231212	153600	376415440	8860	8860	8860	8860	0
289	20231212	153500	376415440	8860	8860	8860	8860	0
290	20231212	153400	376415440	8860	8860	8860	8860	0
291	20231212	153300	376415440	8860	8860	8860	8860	0
292	20231212	153200	376415440	8860	8860	8860	8860	0
293	20231212	153100	376415440	8860	8860	8860	8860	0
294	20231212	153000	376415440	8860	8860	8860	8860	1064
295	20231212	152900	366988400	8830	8830	8830	8830	0
296	20231212	152800	366988400	8830	8830	8830	8830	0
297	20231212	152700	366988400	8830	8830	8830	8830	0
298	20231212	152600	366988400	8830	8830	8830	8830	0
299	20231212	152500	366988400	8830	8830	8830	8830	0
300	20231212	152400	366988400	8830	8830	8830	8830	0
301	20231212	152300	366988400	8830	8830	8830	8830	0
302	20231212	152200	366988400	8830	8830	8830	8830	0
303	20231212	152100	366988400	8830	8830	8830	8830	0
304	20231212	152000	366988400	8830	8830	8830	8830	0
305	20231212	151900	366988400	8830	8820	8830	8820	24
306	20231212	151800	366776590	8860	8860	8860	8860	0
307	20231212	151700	366776590	8860	8840	8860	8840	100
308	20231212	151600	365892570	8880	8880	8880	8820	55
309	20231212	151500	365407340	8830	8880	8880	8830	226
310	20231212	151400	363404440	8880	8880	8880	8880	0
311	20231212	151300	363404440	8880	8880	8880	8880	0
312	20231212	151200	363404440	8880	8880	8880	8820	130
313	20231212	151100	362255080	8870	8870	8870	8870	6
314	20231212	151000	362201860	8880	8870	8880	8870	378
315	20231212	150900	358848490	8880	8880	8880	8880	0
316	20231212	150800	358848490	8880	8880	8880	8880	31
317	20231212	150700	358573210	8860	8860	8860	8860	0
318	20231212	150600	358573210	8860	8860	8860	8860	0
319	20231212	150500	358573210	8860	8880	8880	8860	274
320	20231212	150400	356144990	8890	8890	8890	8890	0
321	20231212	150300	356144990	8890	8890	8890	8890	0
322	20231212	150200	356144990	8890	8890	8890	8890	29
323	20231212	150100	355887180	8880	8870	8880	8870	324
324	20231212	150000	353010100	8870	8890	8890	8870	21
325	20231212	145900	352823630	8890	8890	8890	8890	30
326	20231212	145800	352556930	8840	8840	8840	8840	0
327	20231212	145700	352556930	8840	8840	8840	8840	1
328	20231212	145600	352548090	8900	8850	8900	8830	1810
329	20231212	145500	336548760	8860	8870	8880	8860	420
330	20231212	145400	332824500	8870	8860	8870	8860	392
331	20231212	145300	329350370	8860	8850	8860	8850	217
332	20231212	145200	327427860	8860	8850	8860	8850	40
333	20231212	145100	327073570	8850	8850	8850	8850	81
334	20231212	145000	326356720	8850	8850	8850	8850	11
335	20231212	144900	326259370	8860	8850	8860	8850	128
336	20231212	144800	325126410	8860	8850	8860	8850	151
337	20231212	144700	323790050	8850	8850	8850	8850	11
338	20231212	144600	323692700	8860	8860	8860	8860	29
339	20231212	144500	323435760	8820	8850	8850	8820	55
340	20231212	144400	322949910	8860	8850	8860	8850	266
341	20231212	144300	320595260	8860	8860	8860	8860	29
342	20231212	144200	320338320	8860	8860	8860	8860	10
343	20231212	144100	320249720	8860	8810	8860	8800	433
344	20231212	144000	316438830	8810	8860	8860	8810	42
345	20231212	143900	316067210	8860	8850	8860	8850	101
346	20231212	143800	315173350	8830	8800	8830	8800	230
347	20231212	143700	313146350	8830	8830	8830	8830	39
348	20231212	143600	312801980	8800	8800	8800	8800	427
349	20231212	143500	309044380	8800	8800	8800	8800	31
350	20231212	143400	308771580	8800	8800	8800	8800	615
351	20231212	143300	303359580	8830	8830	8830	8830	30
352	20231212	143200	303094680	8800	8800	8800	8800	50
353	20231212	143100	302654680	8830	8820	8830	8800	1011
354	20231212	143000	293753170	8830	8810	8830	8810	329
355	20231212	142900	290854100	8830	8830	8830	8830	2
356	20231212	142800	290836440	8810	8830	8830	8810	301
357	20231212	142700	288178630	8830	8830	8830	8830	29
358	20231212	142600	287922560	8830	8830	8830	8830	0
359	20231212	142500	287922560	8830	8810	8830	8810	301
360	20231212	142400	285270730	8830	8830	8830	8830	30
361	20231212	142300	285005830	8850	8830	8850	8810	107
362	20231212	142200	284061120	8850	8830	8850	8810	131
363	20231212	142100	282904770	8860	8840	8860	8840	29
364	20231212	142000	282648310	8840	8840	8840	8840	18
365	20231212	141900	282489190	8870	8870	8870	8870	0
366	20231212	141800	282489190	8870	8860	8870	8840	284
367	20231212	141700	279978550	8860	8850	8860	8850	35
368	20231212	141600	279668760	8850	8860	8860	8850	99
369	20231212	141500	278792110	8870	8870	8870	8870	0
370	20231212	141400	278792110	8870	8870	8870	8870	33
371	20231212	141300	278499400	8870	8870	8870	8870	2
372	20231212	141200	278481660	8850	8850	8850	8850	156
373	20231212	141100	277101060	8860	8860	8870	8860	364
374	20231212	141000	273875730	8870	8860	8870	8860	225
375	20231212	140900	271881980	8870	8880	8880	8870	270
376	20231212	140800	269486320	8880	8920	8920	8880	247
377	20231212	140700	267291800	8920	8920	8920	8920	1
378	20231212	140600	267282880	8900	8900	8900	8900	5
379	20231212	140500	267238380	8930	8930	8930	8930	30
380	20231212	140400	266970480	8940	8940	8940	8940	1
381	20231212	140300	266961540	8900	8900	8900	8900	310
382	20231212	140200	264202540	8940	8940	8940	8940	1
383	20231212	140100	264193600	8940	8940	8940	8900	401
384	20231212	140000	260619540	8940	8940	8940	8940	0
385	20231212	135900	260619540	8940	8940	8940	8940	0
386	20231212	135800	260619540	8940	8950	8950	8940	30
387	20231212	135700	260351050	8950	8950	8950	8950	0
388	20231212	135600	260351050	8950	8950	8950	8950	0
389	20231212	135500	260351050	8950	8950	8950	8950	30
390	20231212	135400	260082550	8950	8950	8950	8950	0
391	20231212	135300	260082550	8950	8950	8950	8950	0
392	20231212	135200	260082550	8950	8950	8950	8950	29
393	20231212	135100	259823000	8900	8900	8900	8900	3
394	20231212	135000	259796300	8950	8950	8950	8950	50
395	20231212	134900	259348800	8950	8940	8950	8940	257
396	20231212	134800	257050980	8940	8940	8940	8940	0
397	20231212	134700	257050980	8940	8940	8940	8940	0
398	20231212	134600	257050980	8940	8940	8940	8940	0
399	20231212	134500	257050980	8940	8940	8940	8940	29
400	20231212	134400	256791720	8940	8940	8940	8940	0
401	20231212	134300	256791720	8940	8940	8940	8940	0
402	20231212	134200	256791720	8940	8940	8940	8940	29
403	20231212	134100	256532460	8940	8880	8940	8880	227
404	20231212	134000	254516640	8880	8880	8880	8880	0
405	20231212	133900	254516640	8880	8900	8940	8880	470
406	20231212	133800	250342400	8900	8870	8900	8870	69
407	20231212	133700	249730340	8880	8900	8900	8880	158
408	20231212	133600	248325180	8940	8940	8940	8940	29
409	20231212	133500	248065920	8940	8940	8940	8940	100
410	20231212	133400	247171920	8950	8950	8950	8950	0
411	20231212	133300	247171920	8950	8950	8950	8950	29
412	20231212	133200	246912370	8950	8950	8950	8950	0
413	20231212	133100	246912370	8950	8950	8950	8950	15
414	20231212	133000	246778120	8950	8950	8950	8950	30
415	20231212	132900	246509620	8950	8950	8950	8950	0
416	20231212	132800	246509620	8950	8950	8950	8950	0
417	20231212	132700	246509620	8950	8950	8950	8950	0
418	20231212	132600	246509620	8950	8950	8950	8950	29
419	20231212	132500	246250070	8950	8900	8950	8900	159
420	20231212	132400	244834920	8900	8900	8900	8900	0
421	20231212	132300	244834920	8900	8900	8900	8890	49
422	20231212	132200	244398910	8950	8950	8950	8950	0
423	20231212	132100	244398910	8950	8950	8950	8950	0
424	20231212	132000	244398910	8950	8950	8950	8950	30
425	20231212	131900	244130410	8950	8890	8950	8890	101
426	20231212	131800	243232460	8960	8960	8960	8960	0
427	20231212	131700	243232460	8960	8950	8960	8950	1030
428	20231212	131600	234013950	8950	8950	8950	8950	0
429	20231212	131500	234013950	8950	8950	8950	8950	0
430	20231212	131400	234013950	8950	8950	8950	8950	40
431	20231212	131300	233655950	8950	8950	8950	8950	0
432	20231212	131200	233655950	8950	8950	8950	8950	0
433	20231212	131100	233655950	8950	8950	8950	8950	0
434	20231212	131000	233655950	8950	8950	8950	8950	29
435	20231212	130900	233396400	8950	8950	8950	8950	0
436	20231212	130800	233396400	8950	8940	8950	8940	9
437	20231212	130700	233315930	8950	8940	8950	8940	41
438	20231212	130600	232949100	8940	8940	8940	8940	30
439	20231212	130500	232680900	8940	8940	8940	8940	0
440	20231212	130400	232680900	8940	8930	8940	8930	31
441	20231212	130300	232403980	8890	8890	8890	8890	0
442	20231212	130200	232403980	8890	8900	8900	8890	2
443	20231212	130100	232386190	8940	8940	8940	8940	29
444	20231212	130000	232126930	8940	8940	8940	8940	0
445	20231212	125900	232126930	8940	8940	8940	8940	0
446	20231212	125800	232126930	8940	8940	8940	8940	29
447	20231212	125700	231867670	8940	8940	8940	8940	0
448	20231212	125600	231867670	8940	8940	8940	8940	0
449	20231212	125500	231867670	8940	8940	8940	8940	0
450	20231212	125400	231867670	8940	8940	8940	8940	30
451	20231212	125300	231599470	8940	8940	8940	8940	0
452	20231212	125200	231599470	8940	8940	8940	8940	0
453	20231212	125100	231599470	8940	8890	8940	8890	35
454	20231212	125000	231286870	8950	8950	8950	8950	0
455	20231212	124900	231286870	8950	8950	8950	8950	0
456	20231212	124800	231286870	8950	8950	8950	8950	29
457	20231212	124700	231027320	8950	8950	8950	8950	0
458	20231212	124600	231027320	8950	8950	8950	8950	0
459	20231212	124500	231027320	8950	8950	8950	8950	30
460	20231212	124400	230758820	8960	8960	8960	8960	0
461	20231212	124300	230758820	8960	8960	8960	8960	0
462	20231212	124200	230758820	8960	8950	8960	8950	29
463	20231212	124100	230499230	8950	8950	8950	8950	22
464	20231212	124000	230302330	8950	8950	8950	8950	0
465	20231212	123900	230302330	8950	8950	8950	8950	29
466	20231212	123800	230042780	8960	8960	8960	8960	0
467	20231212	123700	230042780	8960	8960	8960	8960	0
468	20231212	123600	230042780	8960	8960	8960	8960	0
469	20231212	123500	230042780	8960	8940	8960	8940	30
470	20231212	123400	229774280	8960	8960	8960	8960	0
471	20231212	123300	229774280	8960	8960	8960	8960	0
472	20231212	123200	229774280	8960	8890	8960	8890	329
473	20231212	123100	226845470	8890	8860	8890	8850	304
474	20231212	123000	224153050	8900	8900	8900	8900	0
475	20231212	122900	224153050	8900	8900	8900	8900	30
476	20231212	122800	223886050	8940	8910	8960	8860	1002
477	20231212	122700	214993150	8970	8970	8970	8970	0
478	20231212	122600	214993150	8970	8970	8970	8970	29
479	20231212	122500	214733020	8970	8950	8970	8950	596
480	20231212	122400	209398800	8950	8950	8950	8950	0
481	20231212	122300	209398800	8950	8950	8950	8950	110
482	20231212	122200	208414300	8940	8940	8940	8940	91
483	20231212	122100	207600760	8940	8940	8940	8940	0
484	20231212	122000	207600760	8940	8940	8940	8940	0
485	20231212	121900	207600760	8940	8940	8940	8940	30
486	20231212	121800	207332560	8940	8940	8940	8940	0
487	20231212	121700	207332560	8940	8940	8940	8940	0
488	20231212	121600	207332560	8940	8940	8940	8940	29
489	20231212	121500	207073300	8940	8940	8940	8940	0
490	20231212	121400	207073300	8940	8940	8940	8940	0
491	20231212	121300	207073300	8940	8920	8940	8920	32
492	20231212	121200	206787430	8920	8930	8930	8920	8
493	20231212	121100	206716060	8930	8930	8930	8930	0
494	20231212	121000	206716060	8930	8930	8930	8930	30
495	20231212	120900	206448160	8930	8930	8930	8930	0
496	20231212	120800	206448160	8930	8930	8930	8930	0
497	20231212	120700	206448160	8930	8930	8930	8930	29
498	20231212	120600	206189190	8930	8910	8930	8900	364
499	20231212	120500	202948060	8930	8920	8930	8910	181
500	20231212	120400	201333550	8930	8930	8930	8930	0
501	20231212	120300	201333550	8930	8930	8930	8930	29
502	20231212	120200	201074580	8930	8930	8930	8930	0
503	20231212	120100	201074580	8930	8930	8930	8930	5
504	20231212	120000	201029930	8930	8930	8930	8930	30
505	20231212	115900	200762030	8930	8930	8930	8930	0
506	20231212	115800	200762030	8930	8930	8930	8930	0
507	20231212	115700	200762030	8930	8930	8930	8930	29
508	20231212	115600	200503060	8930	8930	8930	8930	0
509	20231212	115500	200503060	8930	8930	8930	8930	5
510	20231212	115400	200458410	8930	8990	8990	8930	268
511	20231212	115300	198065110	8940	8940	8940	8930	68
512	20231212	115200	197457240	8990	8990	8990	8990	0
513	20231212	115100	197457240	8990	8990	8990	8990	29
514	20231212	115000	197196530	8990	8990	8990	8990	0
515	20231212	114900	197196530	8990	8990	8990	8990	0
516	20231212	114800	197196530	8990	8990	8990	8990	0
517	20231212	114700	197196530	8990	8990	8990	8990	29
518	20231212	114600	196935820	8990	8990	8990	8990	0
519	20231212	114500	196935820	8990	8990	8990	8990	0
520	20231212	114400	196935820	8990	8990	8990	8990	30
521	20231212	114300	196666120	9000	9000	9000	9000	0
522	20231212	114200	196666120	9000	9000	9000	9000	0
523	20231212	114100	196666120	9000	9000	9000	9000	29
524	20231212	114000	196405120	9000	9000	9000	9000	0
525	20231212	113900	196405120	9000	9000	9000	9000	0
526	20231212	113800	196405120	9000	8990	9000	8990	29
527	20231212	113700	196144220	9000	9000	9000	9000	0
528	20231212	113600	196144220	9000	9000	9000	9000	0
529	20231212	113500	196144220	9000	8990	9000	8990	30
530	20231212	113400	195874450	8990	8990	8990	8990	0
531	20231212	113300	195874450	8990	8990	8990	8990	3
532	20231212	113200	195847480	8990	8990	8990	8990	29
533	20231212	113100	195586770	9000	9000	9000	9000	0
534	20231212	113000	195586770	9000	9000	9000	9000	0
535	20231212	112900	195586770	9000	9000	9000	9000	0
536	20231212	112800	195586770	9000	9000	9000	9000	30
537	20231212	112700	195316770	9000	9000	9000	9000	0
538	20231212	112600	195316770	9000	8970	9000	8970	500
539	20231212	112500	190821990	8970	8960	8970	8960	30
540	20231212	112400	190553090	8970	8970	8970	8970	0
541	20231212	112300	190553090	8970	8970	8970	8970	0
542	20231212	112200	190553090	8970	8970	8970	8970	29
543	20231212	112100	190292960	8970	8970	8970	8970	0
544	20231212	112000	190292960	8970	8970	8970	8970	0
545	20231212	111900	190292960	8970	8970	8970	8970	29
546	20231212	111800	190032830	8970	8970	8970	8970	0
547	20231212	111700	190032830	8970	8970	8970	8970	0
548	20231212	111600	190032830	8970	8970	8970	8970	30
549	20231212	111500	189763730	8970	8920	8970	8910	301
550	20231212	111400	187081610	8970	8970	8970	8970	1
551	20231212	111300	187072640	8970	8970	8970	8970	0
552	20231212	111200	187072640	8970	8970	8970	8970	29
553	20231212	111100	186812510	9000	9000	9000	9000	0
554	20231212	111000	186812510	9000	9000	9000	9000	0
555	20231212	110900	186812510	9000	8990	9000	8990	31
556	20231212	110800	186533570	9000	9000	9000	9000	0
557	20231212	110700	186533570	9000	8980	9000	8900	277
558	20231212	110600	184060390	9010	9010	9010	8980	40
559	20231212	110500	183700290	9020	9020	9020	9020	0
560	20231212	110400	183700290	9020	9020	9020	9020	50
561	20231212	110300	183249290	9020	9020	9020	9020	29
562	20231212	110200	182987710	9020	9020	9020	9020	100
563	20231212	110100	182085710	9020	9020	9020	9020	40
564	20231212	110000	181724910	9030	9030	9030	9030	0
565	20231212	105900	181724910	9030	9030	9030	9030	0
566	20231212	105800	181724910	9030	9030	9030	9030	1
567	20231212	105700	181715880	9020	9020	9020	9020	33
568	20231212	105600	181418220	9030	9030	9030	9030	0
569	20231212	105500	181418220	9030	9030	9030	9030	0
570	20231212	105400	181418220	9030	9020	9030	9020	19
571	20231212	105300	181246820	9020	9020	9020	9020	0
572	20231212	105200	181246820	9020	9020	9020	9020	0
573	20231212	105100	181246820	9020	9020	9020	9020	12
574	20231212	105000	181138580	9020	9020	9020	9020	18
575	20231212	104900	180976220	9030	9030	9030	9030	100
576	20231212	104800	180073220	9030	9030	9030	9030	0
577	20231212	104700	180073220	9030	9010	9030	9010	821
578	20231212	104600	172670690	9010	9010	9010	9010	0
579	20231212	104500	172670690	9010	9010	9010	9010	0
580	20231212	104400	172670690	9010	9010	9010	9010	474
581	20231212	104300	168399950	9010	9010	9010	9010	1
582	20231212	104200	168390940	8960	8960	8960	8960	31
583	20231212	104100	168113180	9010	9000	9010	9000	501
584	20231212	104000	163604170	9000	9000	9000	9000	130
585	20231212	103900	162434170	9000	9000	9000	9000	0
586	20231212	103800	162434170	9000	8960	9000	8960	2
587	20231212	103700	162416210	9000	8990	9000	8990	29
588	20231212	103600	162155310	8960	8960	8960	8960	0
589	20231212	103500	162155310	8960	8960	8960	8960	112
590	20231212	103400	161151790	9000	8990	9000	8990	30
591	20231212	103300	160881970	9000	9000	9000	9000	0
592	20231212	103200	160881970	9000	9000	9000	9000	0
593	20231212	103100	160881970	9000	8980	9000	8980	49
594	20231212	103000	160441440	9000	9000	9000	9000	0
595	20231212	102900	160441440	9000	9000	9000	9000	0
596	20231212	102800	160441440	9000	8990	9000	8990	34
597	20231212	102700	160135580	8990	8990	8990	8990	2
598	20231212	102600	160117600	8900	9000	9000	8900	17
599	20231212	102500	159965300	9000	8990	9000	8990	30
600	20231212	102400	159695390	8990	8980	8990	8980	69
601	20231212	102300	159075760	8980	8980	8980	8980	21
602	20231212	102200	158887180	8980	8980	8980	8980	0
603	20231212	102100	158887180	8980	8950	8980	8950	50
604	20231212	102000	158439030	8950	8950	8950	8950	2
605	20231212	101900	158421130	8880	8890	8890	8880	33
606	20231212	101800	158127860	8980	8980	8980	8980	31
607	20231212	101700	157849480	8980	8980	8980	8980	2
608	20231212	101600	157831520	8980	8980	8980	8980	1
609	20231212	101500	157822540	8980	8960	8980	8960	41
610	20231212	101400	157454590	8960	8960	8960	8960	101
611	20231212	101300	156549630	8960	8960	8960	8960	1
612	20231212	101200	156540670	8960	8960	8960	8960	30
613	20231212	101100	156271870	8960	8960	8960	8950	56
614	20231212	101000	155770160	8960	8960	8960	8960	20
615	20231212	100900	155590960	8960	8930	8960	8930	30
616	20231212	100800	155322490	8930	8930	8930	8930	0
617	20231212	100700	155322490	8930	8930	8930	8930	1
618	20231212	100600	155313560	8930	8930	8930	8930	4
619	20231212	100500	155277840	8930	8850	8930	8850	36
620	20231212	100400	154957200	8850	8930	8930	8850	325
621	20231212	100300	152079060	8930	8930	8930	8930	0
622	20231212	100200	152079060	8930	8930	8930	8930	29
623	20231212	100100	151820090	8930	8930	8930	8930	0
624	20231212	100000	151820090	8930	8930	8930	8930	1
625	20231212	095900	151811160	8930	8930	8930	8930	29
626	20231212	095800	151552190	8930	8930	8930	8930	1
627	20231212	095700	151543260	8930	8930	8930	8930	0
628	20231212	095600	151543260	8930	8910	8930	8870	820
629	20231212	095500	144269400	8920	8920	8920	8920	2
630	20231212	095400	144251560	8930	8930	8930	8930	0
631	20231212	095300	144251560	8930	8930	8930	8930	1
632	20231212	095200	144242630	8930	8930	8930	8930	2
633	20231212	095100	144224770	8930	8880	8930	8880	403
634	20231212	095000	140645980	8880	8890	8930	8880	741
635	20231212	094900	134058510	8930	8900	8930	8900	219
636	20231212	094800	132104520	8930	8900	8930	8890	227
637	20231212	094700	130084210	8890	8930	8930	8890	310
638	20231212	094600	127324990	8960	8940	8960	8930	6
639	20231212	094500	127271370	8960	8940	8960	8900	1217
640	20231212	094400	116417990	8960	8970	8970	8950	268
641	20231212	094300	114018350	8970	8970	8970	8970	0
642	20231212	094200	114018350	8970	8970	8970	8970	0
643	20231212	094100	114018350	8970	8970	8970	8970	23
644	20231212	094000	113812040	8980	8980	8980	8980	0
645	20231212	093900	113812040	8980	8980	8980	8980	205
646	20231212	093800	111971140	9000	8990	9000	8990	79
647	20231212	093700	111260810	8990	8990	8990	8990	32
648	20231212	093600	110973130	9000	8990	9000	8990	106
649	20231212	093500	110019460	8990	9010	9010	8990	628
650	20231212	093400	104367580	9020	9040	9040	9020	467
651	20231212	093300	100150470	9040	9040	9040	9040	0
652	20231212	093200	100150470	9040	9040	9040	9040	13
653	20231212	093100	100032950	9040	9040	9040	9040	105
654	20231212	093000	99083750	9040	9040	9040	9040	144
655	20231212	092900	97781990	9060	9060	9060	9060	0
656	20231212	092800	97781990	9060	9060	9060	9060	200
657	20231212	092700	95969990	9050	9060	9060	9050	501
658	20231212	092600	91430940	9080	9080	9080	9080	0
659	20231212	092500	91430940	9080	9080	9080	9080	66
660	20231212	092400	90831660	9080	9080	9080	9080	0
661	20231212	092300	90831660	9080	9080	9080	9080	0
662	20231212	092200	90831660	9080	9080	9080	9080	0
663	20231212	092100	90831660	9080	9010	9080	9010	58
664	20231212	092000	90306120	9070	9070	9070	9070	0
665	20231212	091900	90306120	9070	9070	9070	9070	0
666	20231212	091800	90306120	9070	9070	9070	9010	1250
667	20231212	091700	79042840	9020	9020	9020	9020	158
668	20231212	091600	77617680	9080	9040	9080	9020	101
669	20231212	091500	76705510	9040	9040	9040	9040	10
670	20231212	091400	76615110	9040	9050	9050	9040	110
671	20231212	091300	75619620	9090	9090	9090	9090	100
672	20231212	091200	74710620	9090	9100	9100	9030	52
673	20231212	091100	74240930	9020	9110	9110	9020	127
674	20231212	091000	73094590	9110	9110	9110	9110	0
675	20231212	090900	73094590	9110	9100	9110	9090	976
676	20231212	090800	64205780	9080	9020	9080	9020	241
677	20231212	090700	62021000	9020	9020	9020	9020	92
678	20231212	090600	61191160	9010	9010	9030	9010	65
679	20231212	090500	60604990	9030	9010	9030	9000	69
680	20231212	090400	59983910	9020	9020	9020	9020	1
681	20231212	090300	59974890	9040	9040	9040	9040	0
682	20231212	090200	59974890	9040	9000	9040	8980	592
683	20231212	090100	54651520	9070	9050	9070	9000	150
684	20231212	090000	53298600	9060	9100	9100	9060	5857