KissMeData/408920/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	212300	184296875	2340	2340	2340	2340	1057
3	20231211	212200	184296875	2340	2340	2340	2340	0
4	20231211	212100	184296875	2340	2340	2340	2340	0
5	20231211	212000	184296875	2340	2340	2340	2340	0
6	20231211	211900	184296875	2340	2340	2340	2340	0
7	20231211	211800	184296875	2340	2340	2340	2340	0
8	20231211	211700	184296875	2340	2340	2340	2340	0
9	20231211	211600	184296875	2340	2340	2340	2340	0
10	20231211	211500	184296875	2340	2340	2340	2340	0
11	20231211	211400	184296875	2340	2340	2340	2340	0
12	20231211	211300	184296875	2340	2340	2340	2340	0
13	20231211	211200	184296875	2340	2340	2340	2340	0
14	20231211	211100	184296875	2340	2340	2340	2340	0
15	20231211	211000	184296875	2340	2340	2340	2340	0
16	20231211	210900	184296875	2340	2340	2340	2340	0
17	20231211	210800	184296875	2340	2340	2340	2340	0
18	20231211	210700	184296875	2340	2340	2340	2340	0
19	20231211	210600	184296875	2340	2340	2340	2340	0
20	20231211	210500	184296875	2340	2340	2340	2340	0
21	20231211	210400	184296875	2340	2340	2340	2340	0
22	20231211	210300	184296875	2340	2340	2340	2340	0
23	20231211	210200	184296875	2340	2340	2340	2340	0
24	20231211	210100	184296875	2340	2340	2340	2340	0
25	20231211	210000	184296875	2340	2340	2340	2340	0
26	20231211	205900	184296875	2340	2340	2340	2340	0
27	20231211	205800	184296875	2340	2340	2340	2340	0
28	20231211	205700	184296875	2340	2340	2340	2340	0
29	20231211	205600	184296875	2340	2340	2340	2340	0
30	20231211	205500	184296875	2340	2340	2340	2340	0
31	20231211	205400	184296875	2340	2340	2340	2340	0
32	20231211	205300	184296875	2340	2340	2340	2340	1057
33	20231211	205200	184296875	2340	2340	2340	2340	0
34	20231211	205100	184296875	2340	2340	2340	2340	0
35	20231211	205000	184296875	2340	2340	2340	2340	0
36	20231211	204900	184296875	2340	2340	2340	2340	0
37	20231211	204800	184296875	2340	2340	2340	2340	0
38	20231211	204700	184296875	2340	2340	2340	2340	0
39	20231211	204600	184296875	2340	2340	2340	2340	0
40	20231211	204500	184296875	2340	2340	2340	2340	0
41	20231211	204400	184296875	2340	2340	2340	2340	0
42	20231211	204300	184296875	2340	2340	2340	2340	0
43	20231211	204200	184296875	2340	2340	2340	2340	0
44	20231211	204100	184296875	2340	2340	2340	2340	0
45	20231211	204000	184296875	2340	2340	2340	2340	0
46	20231211	203900	184296875	2340	2340	2340	2340	0
47	20231211	203800	184296875	2340	2340	2340	2340	0
48	20231211	203700	184296875	2340	2340	2340	2340	0
49	20231211	203600	184296875	2340	2340	2340	2340	0
50	20231211	203500	184296875	2340	2340	2340	2340	0
51	20231211	203400	184296875	2340	2340	2340	2340	0
52	20231211	203300	184296875	2340	2340	2340	2340	0
53	20231211	203200	184296875	2340	2340	2340	2340	0
54	20231211	203100	184296875	2340	2340	2340	2340	0
55	20231211	203000	184296875	2340	2340	2340	2340	0
56	20231211	202900	184296875	2340	2340	2340	2340	0
57	20231211	202800	184296875	2340	2340	2340	2340	0
58	20231211	202700	184296875	2340	2340	2340	2340	0
59	20231211	202600	184296875	2340	2340	2340	2340	0
60	20231211	202500	184296875	2340	2340	2340	2340	0
61	20231211	202400	184296875	2340	2340	2340	2340	0
62	20231211	202300	184296875	2340	2340	2340	2340	1057
63	20231211	202200	184296875	2340	2340	2340	2340	0
64	20231211	202100	184296875	2340	2340	2340	2340	0
65	20231211	202000	184296875	2340	2340	2340	2340	0
66	20231211	201900	184296875	2340	2340	2340	2340	0
67	20231211	201800	184296875	2340	2340	2340	2340	0
68	20231211	201700	184296875	2340	2340	2340	2340	0
69	20231211	201600	184296875	2340	2340	2340	2340	0
70	20231211	201500	184296875	2340	2340	2340	2340	0
71	20231211	201400	184296875	2340	2340	2340	2340	0
72	20231211	201300	184296875	2340	2340	2340	2340	0
73	20231211	201200	184296875	2340	2340	2340	2340	0
74	20231211	201100	184296875	2340	2340	2340	2340	0
75	20231211	201000	184296875	2340	2340	2340	2340	0
76	20231211	200900	184296875	2340	2340	2340	2340	0
77	20231211	200800	184296875	2340	2340	2340	2340	0
78	20231211	200700	184296875	2340	2340	2340	2340	0
79	20231211	200600	184296875	2340	2340	2340	2340	0
80	20231211	200500	184296875	2340	2340	2340	2340	0
81	20231211	200400	184296875	2340	2340	2340	2340	0
82	20231211	200300	184296875	2340	2340	2340	2340	0
83	20231211	200200	184296875	2340	2340	2340	2340	0
84	20231211	200100	184296875	2340	2340	2340	2340	0
85	20231211	200000	184296875	2340	2340	2340	2340	0
86	20231211	195900	184296875	2340	2340	2340	2340	0
87	20231211	195800	184296875	2340	2340	2340	2340	0
88	20231211	195700	184296875	2340	2340	2340	2340	0
89	20231211	195600	184296875	2340	2340	2340	2340	0
90	20231211	195500	184296875	2340	2340	2340	2340	0
91	20231211	195400	184296875	2340	2340	2340	2340	0
92	20231211	195300	184296875	2340	2340	2340	2340	1057
93	20231211	195200	184296875	2340	2340	2340	2340	0
94	20231211	195100	184296875	2340	2340	2340	2340	0
95	20231211	195000	184296875	2340	2340	2340	2340	0
96	20231211	194900	184296875	2340	2340	2340	2340	0
97	20231211	194800	184296875	2340	2340	2340	2340	0
98	20231211	194700	184296875	2340	2340	2340	2340	0
99	20231211	194600	184296875	2340	2340	2340	2340	0
100	20231211	194500	184296875	2340	2340	2340	2340	0
101	20231211	194400	184296875	2340	2340	2340	2340	0
102	20231211	194300	184296875	2340	2340	2340	2340	0
103	20231211	194200	184296875	2340	2340	2340	2340	0
104	20231211	194100	184296875	2340	2340	2340	2340	0
105	20231211	194000	184296875	2340	2340	2340	2340	0
106	20231211	193900	184296875	2340	2340	2340	2340	0
107	20231211	193800	184296875	2340	2340	2340	2340	0
108	20231211	193700	184296875	2340	2340	2340	2340	0
109	20231211	193600	184296875	2340	2340	2340	2340	0
110	20231211	193500	184296875	2340	2340	2340	2340	0
111	20231211	193400	184296875	2340	2340	2340	2340	0
112	20231211	193300	184296875	2340	2340	2340	2340	0
113	20231211	193200	184296875	2340	2340	2340	2340	0
114	20231211	193100	184296875	2340	2340	2340	2340	0
115	20231211	193000	184296875	2340	2340	2340	2340	0
116	20231211	192900	184296875	2340	2340	2340	2340	0
117	20231211	192800	184296875	2340	2340	2340	2340	0
118	20231211	192700	184296875	2340	2340	2340	2340	0
119	20231211	192600	184296875	2340	2340	2340	2340	0
120	20231211	192500	184296875	2340	2340	2340	2340	0
121	20231211	192400	184296875	2340	2340	2340	2340	0
122	20231211	192300	184296875	2340	2340	2340	2340	1057
123	20231211	192200	184296875	2340	2340	2340	2340	0
124	20231211	192100	184296875	2340	2340	2340	2340	0
125	20231211	192000	184296875	2340	2340	2340	2340	0
126	20231211	191900	184296875	2340	2340	2340	2340	0
127	20231211	191800	184296875	2340	2340	2340	2340	0
128	20231211	191700	184296875	2340	2340	2340	2340	0
129	20231211	191600	184296875	2340	2340	2340	2340	0
130	20231211	191500	184296875	2340	2340	2340	2340	0
131	20231211	191400	184296875	2340	2340	2340	2340	0
132	20231211	191300	184296875	2340	2340	2340	2340	0
133	20231211	191200	184296875	2340	2340	2340	2340	0
134	20231211	191100	184296875	2340	2340	2340	2340	0
135	20231211	191000	184296875	2340	2340	2340	2340	0
136	20231211	190900	184296875	2340	2340	2340	2340	0
137	20231211	190800	184296875	2340	2340	2340	2340	0
138	20231211	190700	184296875	2340	2340	2340	2340	0
139	20231211	190600	184296875	2340	2340	2340	2340	0
140	20231211	190500	184296875	2340	2340	2340	2340	0
141	20231211	190400	184296875	2340	2340	2340	2340	0
142	20231211	190300	184296875	2340	2340	2340	2340	0
143	20231211	190200	184296875	2340	2340	2340	2340	0
144	20231211	190100	184296875	2340	2340	2340	2340	0
145	20231211	190000	184296875	2340	2340	2340	2340	0
146	20231211	185900	184296875	2340	2340	2340	2340	0
147	20231211	185800	184296875	2340	2340	2340	2340	0
148	20231211	185700	184296875	2340	2340	2340	2340	0
149	20231211	185600	184296875	2340	2340	2340	2340	0
150	20231211	185500	184296875	2340	2340	2340	2340	0
151	20231211	185400	184296875	2340	2340	2340	2340	0
152	20231211	185300	184296875	2340	2340	2340	2340	1057
153	20231211	185200	184296875	2340	2340	2340	2340	0
154	20231211	185100	184296875	2340	2340	2340	2340	0
155	20231211	185000	184296875	2340	2340	2340	2340	0
156	20231211	184900	184296875	2340	2340	2340	2340	0
157	20231211	184800	184296875	2340	2340	2340	2340	0
158	20231211	184700	184296875	2340	2340	2340	2340	0
159	20231211	184600	184296875	2340	2340	2340	2340	0
160	20231211	184500	184296875	2340	2340	2340	2340	0
161	20231211	184400	184296875	2340	2340	2340	2340	0
162	20231211	184300	184296875	2340	2340	2340	2340	0
163	20231211	184200	184296875	2340	2340	2340	2340	0
164	20231211	184100	184296875	2340	2340	2340	2340	0
165	20231211	184000	184296875	2340	2340	2340	2340	0
166	20231211	183900	184296875	2340	2340	2340	2340	0
167	20231211	183800	184296875	2340	2340	2340	2340	0
168	20231211	183700	184296875	2340	2340	2340	2340	0
169	20231211	183600	184296875	2340	2340	2340	2340	0
170	20231211	183500	184296875	2340	2340	2340	2340	0
171	20231211	183400	184296875	2340	2340	2340	2340	0
172	20231211	183300	184296875	2340	2340	2340	2340	0
173	20231211	183200	184296875	2340	2340	2340	2340	0
174	20231211	183100	184296875	2340	2340	2340	2340	0
175	20231211	183000	184296875	2340	2340	2340	2340	0
176	20231211	182900	184296875	2340	2340	2340	2340	0
177	20231211	182800	184296875	2340	2340	2340	2340	0
178	20231211	182700	184296875	2340	2340	2340	2340	0
179	20231211	182600	184296875	2340	2340	2340	2340	0
180	20231211	182500	184296875	2340	2340	2340	2340	0
181	20231211	182400	184296875	2340	2340	2340	2340	0
182	20231211	182300	184296875	2340	2340	2340	2340	1057
183	20231211	182200	184296875	2340	2340	2340	2340	0
184	20231211	182100	184296875	2340	2340	2340	2340	0
185	20231211	182000	184296875	2340	2340	2340	2340	0
186	20231211	181900	184296875	2340	2340	2340	2340	0
187	20231211	181800	184296875	2340	2340	2340	2340	0
188	20231211	181700	184296875	2340	2340	2340	2340	0
189	20231211	181600	184296875	2340	2340	2340	2340	0
190	20231211	181500	184296875	2340	2340	2340	2340	0
191	20231211	181400	184296875	2340	2340	2340	2340	0
192	20231211	181300	184296875	2340	2340	2340	2340	0
193	20231211	181200	184296875	2340	2340	2340	2340	0
194	20231211	181100	184296875	2340	2340	2340	2340	0
195	20231211	181000	184296875	2340	2340	2340	2340	0
196	20231211	180900	184296875	2340	2340	2340	2340	0
197	20231211	180800	184296875	2340	2340	2340	2340	0
198	20231211	180700	184296875	2340	2340	2340	2340	0
199	20231211	180600	184296875	2340	2340	2340	2340	0
200	20231211	180500	184296875	2340	2340	2340	2340	0
201	20231211	180400	184296875	2340	2340	2340	2340	0
202	20231211	180300	184296875	2340	2340	2340	2340	0
203	20231211	180200	184296875	2340	2340	2340	2340	0
204	20231211	180100	184296875	2340	2340	2340	2340	0
205	20231211	180000	184296875	2340	2340	2340	2340	0
206	20231211	175900	184296875	2340	2340	2340	2340	0
207	20231211	175800	184296875	2340	2340	2340	2340	0
208	20231211	175700	184296875	2340	2340	2340	2340	0
209	20231211	175600	184296875	2340	2340	2340	2340	0
210	20231211	175500	184296875	2340	2340	2340	2340	0
211	20231211	175400	184296875	2340	2340	2340	2340	0
212	20231211	175300	184296875	2340	2340	2340	2340	1057
213	20231211	175200	184296875	2340	2340	2340	2340	0
214	20231211	175100	184296875	2340	2340	2340	2340	0
215	20231211	175000	184296875	2340	2340	2340	2340	0
216	20231211	174900	184296875	2340	2340	2340	2340	0
217	20231211	174800	184296875	2340	2340	2340	2340	0
218	20231211	174700	184296875	2340	2340	2340	2340	0
219	20231211	174600	184296875	2340	2340	2340	2340	0
220	20231211	174500	184296875	2340	2340	2340	2340	0
221	20231211	174400	184296875	2340	2340	2340	2340	0
222	20231211	174300	184296875	2340	2340	2340	2340	0
223	20231211	174200	184296875	2340	2340	2340	2340	0
224	20231211	174100	184296875	2340	2340	2340	2340	0
225	20231211	174000	184296875	2340	2340	2340	2340	0
226	20231211	173900	184296875	2340	2340	2340	2340	0
227	20231211	173800	184296875	2340	2340	2340	2340	0
228	20231211	173700	184296875	2340	2340	2340	2340	0
229	20231211	173600	184296875	2340	2340	2340	2340	0
230	20231211	173500	184296875	2340	2340	2340	2340	0
231	20231211	173400	184296875	2340	2340	2340	2340	0
232	20231211	173300	184296875	2340	2340	2340	2340	0
233	20231211	173200	184296875	2340	2340	2340	2340	0
234	20231211	173100	184296875	2340	2340	2340	2340	0
235	20231211	173000	184296875	2340	2340	2340	2340	0
236	20231211	172900	184296875	2340	2340	2340	2340	0
237	20231211	172800	184296875	2340	2340	2340	2340	0
238	20231211	172700	184296875	2340	2340	2340	2340	0
239	20231211	172600	184296875	2340	2340	2340	2340	0
240	20231211	172500	184296875	2340	2340	2340	2340	0
241	20231211	172400	184296875	2340	2340	2340	2340	0
242	20231211	172300	184296875	2340	2340	2340	2340	1057
243	20231211	172200	184296875	2340	2340	2340	2340	0
244	20231211	172100	184296875	2340	2340	2340	2340	0
245	20231211	172000	184296875	2340	2340	2340	2340	0
246	20231211	171900	184296875	2340	2340	2340	2340	0
247	20231211	171800	184296875	2340	2340	2340	2340	0
248	20231211	171700	184296875	2340	2340	2340	2340	0
249	20231211	171600	184296875	2340	2340	2340	2340	0
250	20231211	171500	184296875	2340	2340	2340	2340	0
251	20231211	171400	184296875	2340	2340	2340	2340	0
252	20231211	171300	184296875	2340	2340	2340	2340	0
253	20231211	171200	184296875	2340	2340	2340	2340	0
254	20231211	171100	184296875	2340	2340	2340	2340	0
255	20231211	171000	184296875	2340	2340	2340	2340	0
256	20231211	170900	184296875	2340	2340	2340	2340	0
257	20231211	170800	184296875	2340	2340	2340	2340	0
258	20231211	170700	184296875	2340	2340	2340	2340	0
259	20231211	170600	184296875	2340	2340	2340	2340	0
260	20231211	170500	184296875	2340	2340	2340	2340	0
261	20231211	170400	184296875	2340	2340	2340	2340	0
262	20231211	170300	184296875	2340	2340	2340	2340	0
263	20231211	170200	184296875	2340	2340	2340	2340	0
264	20231211	170100	184296875	2340	2340	2340	2340	0
265	20231211	170000	184296875	2340	2340	2340	2340	0
266	20231211	165900	184296875	2340	2340	2340	2340	0
267	20231211	165800	184296875	2340	2340	2340	2340	0
268	20231211	165700	184296875	2340	2340	2340	2340	0
269	20231211	165600	184296875	2340	2340	2340	2340	0
270	20231211	165500	184296875	2340	2340	2340	2340	0
271	20231211	165400	184296875	2340	2340	2340	2340	0
272	20231211	165300	184296875	2340	2340	2340	2340	1057
273	20231211	165200	184296875	2340	2340	2340	2340	0
274	20231211	165100	184296875	2340	2340	2340	2340	0
275	20231211	165000	184296875	2340	2340	2340	2340	0
276	20231211	164900	184296875	2340	2340	2340	2340	0
277	20231211	164800	184296875	2340	2340	2340	2340	0
278	20231211	164700	184296875	2340	2340	2340	2340	0
279	20231211	164600	184296875	2340	2340	2340	2340	0
280	20231211	164500	184296875	2340	2340	2340	2340	0
281	20231211	164400	184296875	2340	2340	2340	2340	0
282	20231211	164300	184296875	2340	2340	2340	2340	0
283	20231211	164200	184296875	2340	2340	2340	2340	0
284	20231211	164100	184296875	2340	2340	2340	2340	0
285	20231211	164000	184296875	2340	2340	2340	2340	0
286	20231211	163900	184296875	2340	2340	2340	2340	0
287	20231211	163800	184296875	2340	2340	2340	2340	0
288	20231211	163700	184296875	2340	2340	2340	2340	0
289	20231211	163600	184296875	2340	2340	2340	2340	0
290	20231211	163500	184296875	2340	2340	2340	2340	0
291	20231211	163400	184296875	2340	2340	2340	2340	0
292	20231211	163300	184296875	2340	2340	2340	2340	0
293	20231211	163200	184296875	2340	2340	2340	2340	0
294	20231211	163100	184296875	2340	2340	2340	2340	0
295	20231211	163000	184296875	2340	2340	2340	2340	0
296	20231211	162900	184296875	2340	2340	2340	2340	0
297	20231211	162800	184296875	2340	2340	2340	2340	0
298	20231211	162700	184296875	2340	2340	2340	2340	0
299	20231211	162600	184296875	2340	2340	2340	2340	0
300	20231211	162500	184296875	2340	2340	2340	2340	0
301	20231211	162400	184296875	2340	2340	2340	2340	0
302	20231211	162300	184296875	2340	2340	2340	2340	1057
303	20231211	162200	184296875	2340	2340	2340	2340	0
304	20231211	162100	184296875	2340	2340	2340	2340	0
305	20231211	162000	184296875	2340	2340	2340	2340	0
306	20231211	161900	184296875	2340	2340	2340	2340	0
307	20231211	161800	184296875	2340	2340	2340	2340	0
308	20231211	161700	184296875	2340	2340	2340	2340	0
309	20231211	161600	184296875	2340	2340	2340	2340	0
310	20231211	161500	184296875	2340	2340	2340	2340	0
311	20231211	161400	184296875	2340	2340	2340	2340	0
312	20231211	161300	184296875	2340	2340	2340	2340	0
313	20231211	161200	184296875	2340	2340	2340	2340	0
314	20231211	161100	184296875	2340	2340	2340	2340	0
315	20231211	161000	184296875	2340	2340	2340	2340	0
316	20231211	160900	184296875	2340	2340	2340	2340	0
317	20231211	160800	184296875	2340	2340	2340	2340	0
318	20231211	160700	184296875	2340	2340	2340	2340	0
319	20231211	160600	184296875	2340	2340	2340	2340	0
320	20231211	160500	184296875	2340	2340	2340	2340	0
321	20231211	160400	184296875	2340	2340	2340	2340	0
322	20231211	160300	184296875	2340	2340	2340	2340	0
323	20231211	160200	184296875	2340	2340	2340	2340	0
324	20231211	160100	184296875	2340	2340	2340	2340	0
325	20231211	160000	184296875	2340	2340	2340	2340	0
326	20231211	155900	184296875	2340	2340	2340	2340	0
327	20231211	155800	184296875	2340	2340	2340	2340	0
328	20231211	155700	184296875	2340	2340	2340	2340	0
329	20231211	155600	184296875	2340	2340	2340	2340	0
330	20231211	155500	184296875	2340	2340	2340	2340	0
331	20231211	155400	184296875	2340	2340	2340	2340	0
332	20231211	155300	184296875	2340	2340	2340	2340	1057
333	20231211	155200	184296875	2340	2340	2340	2340	0
334	20231211	155100	184296875	2340	2340	2340	2340	0
335	20231211	155000	184296875	2340	2340	2340	2340	0
336	20231211	154900	184296875	2340	2340	2340	2340	0
337	20231211	154800	184296875	2340	2340	2340	2340	0
338	20231211	154700	184296875	2340	2340	2340	2340	0
339	20231211	154600	184296875	2340	2340	2340	2340	0
340	20231211	154500	184296875	2340	2340	2340	2340	0
341	20231211	154400	184296875	2340	2340	2340	2340	0
342	20231211	154300	184296875	2340	2340	2340	2340	0
343	20231211	154200	184296875	2340	2340	2340	2340	0
344	20231211	154100	184296875	2340	2340	2340	2340	0
345	20231211	154000	184296875	2340	2340	2340	2340	0
346	20231211	153900	184296875	2340	2340	2340	2340	0
347	20231211	153800	184296875	2340	2340	2340	2340	0
348	20231211	153700	184296875	2340	2340	2340	2340	0
349	20231211	153600	184296875	2340	2340	2340	2340	0
350	20231211	153500	184296875	2340	2340	2340	2340	0
351	20231211	153400	184296875	2340	2340	2340	2340	0
352	20231211	153300	184296875	2340	2340	2340	2340	0
353	20231211	153200	184296875	2340	2340	2340	2340	0
354	20231211	153100	184296875	2340	2340	2340	2340	0
355	20231211	153000	184296875	2340	2340	2340	2340	1057
356	20231211	152900	181823495	2345	2345	2345	2345	0
357	20231211	152800	181823495	2345	2345	2345	2345	0
358	20231211	152700	181823495	2345	2345	2345	2345	0
359	20231211	152600	181823495	2345	2345	2345	2345	0
360	20231211	152500	181823495	2345	2345	2345	2345	0
361	20231211	152400	181823495	2345	2345	2345	2345	0
362	20231211	152300	181823495	2345	2345	2345	2345	0
363	20231211	152200	181823495	2345	2345	2345	2345	0
364	20231211	152100	181823495	2345	2345	2345	2345	0
365	20231211	152000	181823495	2345	2345	2345	2345	0
366	20231211	151900	181823495	2345	2335	2345	2335	82
367	20231211	151800	181632015	2335	2335	2335	2335	5
368	20231211	151700	181620340	2335	2335	2335	2335	500
369	20231211	151600	180452840	2330	2330	2330	2330	0
370	20231211	151500	180452840	2330	2330	2330	2330	1005
371	20231211	151400	178111190	2330	2330	2330	2330	0
372	20231211	151300	178111190	2330	2330	2330	2330	39
373	20231211	151200	178020320	2325	2325	2325	2325	0
374	20231211	151100	178020320	2325	2325	2325	2325	0
375	20231211	151000	178020320	2325	2325	2325	2325	0
376	20231211	150900	178020320	2325	2335	2335	2325	114
377	20231211	150800	177755130	2325	2325	2325	2325	0
378	20231211	150700	177755130	2325	2335	2335	2325	224
379	20231211	150600	177232330	2325	2325	2325	2325	100
380	20231211	150500	176999830	2325	2325	2325	2325	0
381	20231211	150400	176999830	2325	2325	2325	2325	0
382	20231211	150300	176999830	2325	2330	2330	2325	1978
383	20231211	150200	172400380	2330	2330	2330	2330	10
384	20231211	150100	172377080	2325	2325	2325	2325	1243
385	20231211	150000	169487105	2330	2330	2330	2330	112
386	20231211	145900	169226145	2330	2330	2330	2330	100
387	20231211	145800	168993145	2335	2335	2335	2335	11
388	20231211	145700	168967460	2335	2335	2335	2335	172
389	20231211	145600	168565840	2335	2335	2335	2335	283
390	20231211	145500	167905035	2330	2330	2330	2325	5453
391	20231211	145400	155214545	2330	2330	2335	2330	484
392	20231211	145300	154086800	2330	2330	2330	2330	100
393	20231211	145200	153853800	2330	2330	2330	2330	633
394	20231211	145100	152378910	2335	2335	2335	2335	0
395	20231211	145000	152378910	2335	2335	2335	2335	501
396	20231211	144900	151209075	2335	2340	2340	2335	1501
397	20231211	144800	147704235	2340	2340	2340	2340	31
398	20231211	144700	147631695	2330	2330	2330	2330	0
399	20231211	144600	147631695	2330	2330	2330	2330	100
400	20231211	144500	147398695	2330	2330	2330	2330	0
401	20231211	144400	147398695	2330	2330	2330	2330	0
402	20231211	144300	147398695	2330	2330	2330	2330	0
403	20231211	144200	147398695	2330	2330	2330	2330	100
404	20231211	144100	147165695	2330	2330	2330	2330	0
405	20231211	144000	147165695	2330	2330	2330	2330	1800
406	20231211	143900	142971695	2330	2330	2330	2330	100
407	20231211	143800	142738695	2330	2330	2330	2330	0
408	20231211	143700	142738695	2330	2330	2330	2330	0
409	20231211	143600	142738695	2330	2330	2330	2330	100
410	20231211	143500	142505695	2330	2330	2330	2330	0
411	20231211	143400	142505695	2330	2330	2330	2330	0
412	20231211	143300	142505695	2330	2330	2330	2330	0
413	20231211	143200	142505695	2330	2330	2330	2330	100
414	20231211	143100	142272695	2330	2330	2330	2330	0
415	20231211	143000	142272695	2330	2330	2330	2330	0
416	20231211	142900	142272695	2330	2340	2345	2330	147
417	20231211	142800	141929690	2330	2330	2330	2330	0
418	20231211	142700	141929690	2330	2330	2330	2330	1
419	20231211	142600	141927360	2330	2330	2330	2330	0
420	20231211	142500	141927360	2330	2330	2330	2330	100
421	20231211	142400	141694360	2340	2340	2340	2340	0
422	20231211	142300	141694360	2340	2340	2340	2340	1
423	20231211	142200	141692020	2330	2330	2330	2330	100
424	20231211	142100	141459020	2340	2340	2340	2340	0
425	20231211	142000	141459020	2340	2340	2340	2340	0
426	20231211	141900	141459020	2340	2330	2340	2330	101
427	20231211	141800	141223680	2330	2330	2330	2330	1400
428	20231211	141700	137961680	2340	2340	2340	2340	1
429	20231211	141600	137959340	2330	2330	2330	2330	0
430	20231211	141500	137959340	2330	2330	2330	2330	100
431	20231211	141400	137726340	2330	2330	2330	2330	429
432	20231211	141300	136726770	2330	2330	2330	2330	1072
433	20231211	141200	134229010	2330	2330	2330	2330	1100
434	20231211	141100	131666010	2340	2340	2340	2340	0
435	20231211	141000	131666010	2340	2335	2340	2335	905
436	20231211	140900	129548485	2330	2330	2330	2330	100
437	20231211	140800	129315485	2330	2330	2330	2330	0
438	20231211	140700	129315485	2330	2330	2330	2330	0
439	20231211	140600	129315485	2330	2330	2330	2330	5
440	20231211	140500	129303835	2330	2330	2330	2330	100
441	20231211	140400	129070835	2335	2335	2335	2335	11
442	20231211	140300	129045150	2335	2335	2335	2335	0
443	20231211	140200	129045150	2335	2330	2335	2330	101
444	20231211	140100	128809815	2335	2330	2335	2330	11
445	20231211	140000	128784180	2335	2335	2335	2335	0
446	20231211	135900	128784180	2335	2335	2335	2335	0
447	20231211	135800	128784180	2335	2335	2335	2335	54
448	20231211	135700	128658090	2335	2335	2335	2335	0
449	20231211	135600	128658090	2335	2335	2335	2335	0
450	20231211	135500	128658090	2335	2335	2335	2335	490
451	20231211	135400	127513940	2335	2335	2335	2335	500
452	20231211	135300	126346440	2335	2335	2335	2335	12
453	20231211	135200	126318420	2335	2335	2335	2335	100
454	20231211	135100	126084920	2340	2340	2340	2340	0
455	20231211	135000	126084920	2340	2340	2340	2340	0
456	20231211	134900	126084920	2340	2340	2340	2340	1
457	20231211	134800	126082580	2335	2335	2335	2335	100
458	20231211	134700	125849080	2335	2335	2335	2335	9
459	20231211	134600	125828065	2335	2335	2335	2335	0
460	20231211	134500	125828065	2335	2335	2335	2335	100
461	20231211	134400	125594565	2335	2335	2335	2335	0
462	20231211	134300	125594565	2335	2335	2335	2335	0
463	20231211	134200	125594565	2335	2335	2335	2335	0
464	20231211	134100	125594565	2335	2335	2335	2335	100
465	20231211	134000	125361065	2335	2335	2335	2335	0
466	20231211	133900	125361065	2335	2335	2335	2335	5
467	20231211	133800	125349390	2330	2330	2330	2330	100
468	20231211	133700	125116390	2330	2330	2330	2330	19
469	20231211	133600	125072120	2330	2335	2335	2330	2000
470	20231211	133500	120409785	2335	2335	2335	2335	102
471	20231211	133400	120171615	2335	2335	2335	2335	0
472	20231211	133300	120171615	2335	2335	2335	2335	1499
473	20231211	133200	116671450	2335	2335	2335	2335	33
474	20231211	133100	116594395	2330	2330	2330	2330	100
475	20231211	133000	116361395	2330	2330	2330	2330	0
476	20231211	132900	116361395	2330	2330	2330	2330	0
477	20231211	132800	116361395	2330	2330	2330	2330	600
478	20231211	132700	114963395	2330	2335	2335	2330	681
479	20231211	132600	113375660	2335	2335	2335	2335	0
480	20231211	132500	113375660	2335	2335	2335	2335	100
481	20231211	132400	113142160	2330	2330	2330	2330	0
482	20231211	132300	113142160	2330	2330	2330	2330	0
483	20231211	132200	113142160	2330	2330	2330	2330	0
484	20231211	132100	113142160	2330	2330	2330	2330	100
485	20231211	132000	112909160	2340	2335	2340	2335	1138
486	20231211	131900	110251880	2340	2340	2340	2340	1
487	20231211	131800	110249540	2335	2335	2335	2335	100
488	20231211	131700	110016040	2340	2340	2340	2340	101
489	20231211	131600	109779700	2340	2340	2340	2340	0
490	20231211	131500	109779700	2340	2340	2340	2340	1
491	20231211	131400	109777360	2335	2340	2340	2335	200
492	20231211	131300	109309860	2340	2340	2340	2340	0
493	20231211	131200	109309860	2340	2340	2340	2340	854
494	20231211	131100	107311500	2340	2335	2340	2335	101
495	20231211	131000	107075660	2335	2335	2335	2335	0
496	20231211	130900	107075660	2335	2335	2335	2335	0
497	20231211	130800	107075660	2335	2335	2335	2335	100
498	20231211	130700	106842160	2340	2340	2340	2340	0
499	20231211	130600	106842160	2340	2340	2340	2340	0
500	20231211	130500	106842160	2340	2340	2340	2340	1
501	20231211	130400	106839820	2335	2340	2340	2335	741
502	20231211	130300	105106380	2340	2340	2340	2340	1
503	20231211	130200	105104040	2335	2335	2335	2335	59
504	20231211	130100	104966275	2335	2335	2335	2335	341
505	20231211	130000	104170040	2335	2335	2335	2335	0
506	20231211	125900	104170040	2335	2335	2335	2335	59
507	20231211	125800	104032275	2335	2330	2335	2330	105
508	20231211	125700	103787600	2335	2335	2335	2335	0
509	20231211	125600	103787600	2335	2335	2335	2335	11
510	20231211	125500	103761915	2330	2330	2330	2330	0
511	20231211	125400	103761915	2330	2330	2330	2330	100
512	20231211	125300	103528915	2335	2335	2335	2335	5
513	20231211	125200	103517240	2330	2330	2330	2330	1069
514	20231211	125100	101026470	2330	2330	2330	2330	100
515	20231211	125000	100793470	2330	2330	2330	2330	0
516	20231211	124900	100793470	2330	2330	2330	2330	0
517	20231211	124800	100793470	2330	2330	2330	2330	0
518	20231211	124700	100793470	2330	2335	2335	2330	101
519	20231211	124600	100558135	2330	2330	2330	2330	0
520	20231211	124500	100558135	2330	2330	2330	2330	0
521	20231211	124400	100558135	2330	2330	2330	2330	100
522	20231211	124300	100325135	2335	2335	2335	2335	0
523	20231211	124200	100325135	2335	2335	2335	2335	0
524	20231211	124100	100325135	2335	2335	2335	2335	19
525	20231211	124000	100280770	2330	2330	2330	2330	0
526	20231211	123900	100280770	2330	2330	2330	2330	0
527	20231211	123800	100280770	2330	2330	2330	2330	0
528	20231211	123700	100280770	2330	2330	2330	2330	446
529	20231211	123600	99241590	2330	2330	2330	2330	0
530	20231211	123500	99241590	2330	2335	2335	2330	3365
531	20231211	123400	91401135	2330	2335	2335	2330	103
532	20231211	123300	91161130	2335	2335	2335	2335	11
533	20231211	123200	91135445	2330	2335	2335	2330	310
534	20231211	123100	90413095	2335	2335	2335	2335	1
535	20231211	123000	90410760	2330	2330	2330	2330	100
536	20231211	122900	90177760	2335	2335	2335	2335	170
537	20231211	122800	89780810	2330	2330	2330	2330	1100
538	20231211	122700	87217810	2330	2330	2330	2330	100
539	20231211	122600	86984810	2335	2335	2335	2335	6
540	20231211	122500	86970800	2330	2335	2335	2330	201
541	20231211	122400	86502465	2330	2330	2330	2330	100
542	20231211	122300	86269465	2335	2335	2335	2335	10
543	20231211	122200	86246115	2335	2335	2335	2335	4
544	20231211	122100	86236775	2330	2330	2330	2330	0
545	20231211	122000	86236775	2330	2330	2330	2330	100
546	20231211	121900	86003775	2335	2335	2335	2335	400
547	20231211	121800	85069775	2335	2335	2335	2335	7
548	20231211	121700	85053430	2335	2335	2335	2335	180
549	20231211	121600	84633130	2335	2335	2335	2335	400
550	20231211	121500	83699130	2335	2335	2335	2335	18
551	20231211	121400	83657100	2335	2335	2335	2335	106
552	20231211	121300	83409590	2335	2335	2335	2335	100
553	20231211	121200	83176090	2340	2340	2340	2340	111
554	20231211	121100	82916350	2340	2340	2340	2340	44
555	20231211	121000	82813390	2330	2330	2330	2330	100
556	20231211	120900	82580390	2330	2330	2330	2330	0
557	20231211	120800	82580390	2330	2330	2330	2330	0
558	20231211	120700	82580390	2330	2330	2330	2330	100
559	20231211	120600	82347390	2335	2335	2335	2335	100
560	20231211	120500	82113890	2335	2335	2335	2335	1687
561	20231211	120400	78174745	2330	2330	2330	2330	0
562	20231211	120300	78174745	2330	2330	2330	2330	100
563	20231211	120200	77941745	2335	2335	2335	2335	0
564	20231211	120100	77941745	2335	2335	2335	2335	0
565	20231211	120000	77941745	2335	2330	2335	2330	101
566	20231211	115900	77706410	2330	2330	2330	2330	47
567	20231211	115800	77596900	2330	2330	2330	2330	0
568	20231211	115700	77596900	2330	2330	2335	2330	102
569	20231211	115600	77359235	2330	2330	2330	2330	0
570	20231211	115500	77359235	2330	2330	2330	2330	0
571	20231211	115400	77359235	2330	2330	2330	2330	0
572	20231211	115300	77359235	2330	2330	2330	2330	100
573	20231211	115200	77126235	2335	2335	2335	2335	0
574	20231211	115100	77126235	2335	2335	2335	2335	1
575	20231211	115000	77123900	2330	2330	2330	2330	100
576	20231211	114900	76890900	2330	2330	2330	2330	0
577	20231211	114800	76890900	2330	2330	2330	2330	0
578	20231211	114700	76890900	2330	2330	2330	2330	0
579	20231211	114600	76890900	2330	2330	2330	2330	100
580	20231211	114500	76657900	2335	2335	2335	2335	0
581	20231211	114400	76657900	2335	2335	2335	2335	826
582	20231211	114300	74729190	2330	2330	2330	2330	100
583	20231211	114200	74496190	2335	2335	2335	2335	594
584	20231211	114100	73109200	2335	2335	2335	2335	100
585	20231211	114000	72875700	2335	2335	2335	2335	100
586	20231211	113900	72642200	2335	2335	2335	2335	5445
587	20231211	113800	59928125	2340	2340	2340	2340	511
588	20231211	113700	58732385	2345	2345	2345	2345	0
589	20231211	113600	58732385	2345	2335	2345	2335	101
590	20231211	113500	58496540	2335	2335	2335	2335	0
591	20231211	113400	58496540	2335	2335	2335	2335	0
592	20231211	113300	58496540	2335	2335	2335	2335	100
593	20231211	113200	58263040	2335	2335	2335	2335	0
594	20231211	113100	58263040	2335	2335	2335	2335	0
595	20231211	113000	58263040	2335	2335	2335	2335	102
596	20231211	112900	58024870	2335	2335	2335	2335	0
597	20231211	112800	58024870	2335	2335	2335	2335	0
598	20231211	112700	58024870	2335	2335	2335	2335	0
599	20231211	112600	58024870	2335	2345	2345	2335	102
600	20231211	112500	57786680	2345	2345	2345	2345	0
601	20231211	112400	57786680	2345	2345	2345	2345	100
602	20231211	112300	57552180	2345	2335	2345	2335	101
603	20231211	112200	57316335	2335	2335	2335	2335	0
604	20231211	112100	57316335	2335	2335	2335	2335	0
605	20231211	112000	57316335	2335	2335	2335	2335	0
606	20231211	111900	57316335	2335	2335	2335	2335	140
607	20231211	111800	56989435	2335	2335	2335	2335	0
608	20231211	111700	56989435	2335	2335	2335	2335	0
609	20231211	111600	56989435	2335	2335	2335	2335	100
610	20231211	111500	56755935	2345	2345	2345	2345	1
611	20231211	111400	56753590	2345	2345	2345	2345	1
612	20231211	111300	56751245	2335	2335	2335	2335	100
613	20231211	111200	56517745	2345	2340	2345	2340	259
614	20231211	111100	55910590	2335	2335	2335	2335	0
615	20231211	111000	55910590	2335	2335	2335	2335	0
616	20231211	110900	55910590	2335	2335	2335	2335	100
617	20231211	110800	55677090	2350	2350	2350	2350	4
618	20231211	110700	55667690	2350	2350	2350	2350	0
619	20231211	110600	55667690	2350	2340	2350	2340	406
620	20231211	110500	54717640	2350	2350	2350	2350	0
621	20231211	110400	54717640	2350	2350	2350	2350	1
622	20231211	110300	54715290	2340	2340	2340	2340	52
623	20231211	110200	54593610	2335	2335	2335	2335	100
624	20231211	110100	54360110	2340	2340	2340	2340	0
625	20231211	110000	54360110	2340	2340	2340	2340	21
626	20231211	105900	54310970	2340	2340	2340	2335	190
627	20231211	105800	53866870	2340	2340	2340	2340	1
628	20231211	105700	53864530	2335	2335	2335	2335	0
629	20231211	105600	53864530	2335	2340	2340	2335	225
630	20231211	105500	53338880	2350	2345	2350	2345	1034
631	20231211	105400	50912300	2345	2335	2345	2335	1901
632	20231211	105300	46464595	2335	2335	2335	2335	0
633	20231211	105200	46464595	2335	2335	2335	2335	100
634	20231211	105100	46231095	2335	2335	2335	2335	0
635	20231211	105000	46231095	2335	2335	2335	2335	0
636	20231211	104900	46231095	2335	2335	2335	2335	100
637	20231211	104800	45997595	2335	2335	2335	2335	300
638	20231211	104700	45297095	2340	2335	2340	2335	3
639	20231211	104600	45290085	2335	2335	2335	2335	100
640	20231211	104500	45056585	2340	2340	2340	2340	0
641	20231211	104400	45056585	2340	2340	2340	2340	20
642	20231211	104300	45009785	2340	2340	2340	2340	0
643	20231211	104200	45009785	2340	2340	2340	2340	55
644	20231211	104100	44881085	2345	2345	2345	2345	0
645	20231211	104000	44881085	2345	2345	2345	2345	83
646	20231211	103900	44686450	2340	2340	2340	2340	100
647	20231211	103800	44452450	2335	2335	2335	2335	0
648	20231211	103700	44452450	2335	2335	2335	2335	0
649	20231211	103600	44452450	2335	2335	2335	2335	0
650	20231211	103500	44452450	2335	2335	2335	2335	200
651	20231211	103400	43985450	2335	2345	2345	2335	285
652	20231211	103300	43319765	2345	2335	2345	2335	400
653	20231211	103200	42384765	2335	2335	2335	2335	100
654	20231211	103100	42151265	2345	2335	2345	2335	32
655	20231211	103000	42076525	2335	2335	2335	2335	0
656	20231211	102900	42076525	2335	2335	2335	2335	100
657	20231211	102800	41843025	2335	2335	2335	2335	0
658	20231211	102700	41843025	2335	2335	2335	2335	0
659	20231211	102600	41843025	2335	2335	2335	2335	0
660	20231211	102500	41843025	2335	2335	2335	2335	100
661	20231211	102400	41609525	2335	2335	2335	2335	0
662	20231211	102300	41609525	2335	2335	2335	2335	0
663	20231211	102200	41609525	2335	2335	2335	2335	100
664	20231211	102100	41376025	2335	2335	2335	2335	0
665	20231211	102000	41376025	2335	2335	2335	2335	0
666	20231211	101900	41376025	2335	2335	2335	2335	0
667	20231211	101800	41376025	2335	2335	2335	2335	100
668	20231211	101700	41142525	2335	2345	2350	2335	10
669	20231211	101600	41119140	2330	2330	2330	2330	0
670	20231211	101500	41119140	2330	2330	2330	2330	100
671	20231211	101400	40886140	2350	2350	2350	2350	0
672	20231211	101300	40886140	2350	2350	2350	2350	0
673	20231211	101200	40886140	2350	2330	2350	2330	200
674	20231211	101100	40418140	2350	2350	2350	2350	1
675	20231211	101000	40415790	2335	2335	2335	2335	0
676	20231211	100900	40415790	2335	2335	2335	2335	1
677	20231211	100800	40413455	2335	2335	2335	2335	700
678	20231211	100700	38778955	2335	2335	2335	2335	0
679	20231211	100600	38778955	2335	2335	2335	2335	0
680	20231211	100500	38778955	2335	2340	2340	2335	4598
681	20231211	100400	28027625	2350	2350	2350	2350	0
682	20231211	100300	28027625	2350	2350	2350	2350	1
683	20231211	100200	28025275	2335	2335	2335	2335	100
684	20231211	100100	27791775	2350	2350	2350	2350	7
685	20231211	100000	27775325	2350	2350	2350	2350	1
686	20231211	095900	27772975	2350	2350	2350	2350	0
687	20231211	095800	27772975	2350	2330	2350	2330	101
688	20231211	095700	27537625	2335	2335	2335	2335	0
689	20231211	095600	27537625	2335	2335	2335	2335	0
690	20231211	095500	27537625	2335	2335	2335	2335	100
691	20231211	095400	27304125	2350	2350	2350	2350	1
692	20231211	095300	27301775	2335	2335	2335	2335	0
693	20231211	095200	27301775	2335	2335	2335	2335	200
694	20231211	095100	26834775	2335	2335	2335	2335	100
695	20231211	095000	26601275	2350	2350	2350	2350	0
696	20231211	094900	26601275	2350	2350	2350	2350	1
697	20231211	094800	26598925	2335	2335	2335	2335	100
698	20231211	094700	26365425	2350	2350	2350	2350	0
699	20231211	094600	26365425	2350	2350	2350	2350	0
700	20231211	094500	26365425	2350	2335	2350	2335	110
701	20231211	094400	26108425	2335	2340	2340	2335	200
702	20231211	094300	25640925	2350	2350	2350	2350	1
703	20231211	094200	25638575	2345	2350	2350	2345	50
704	20231211	094100	25521320	2345	2345	2345	2345	100
705	20231211	094000	25286820	2350	2345	2350	2345	2
706	20231211	093900	25282125	2340	2340	2340	2340	0
707	20231211	093800	25282125	2340	2340	2340	2340	100
708	20231211	093700	25048125	2340	2340	2340	2340	0
709	20231211	093600	25048125	2340	2340	2340	2340	0
710	20231211	093500	25048125	2340	2340	2340	2340	100
711	20231211	093400	24814125	2355	2350	2355	2350	683
712	20231211	093300	23209070	2350	2350	2350	2350	15
713	20231211	093200	23173820	2355	2355	2355	2355	0
714	20231211	093100	23173820	2355	2355	2355	2355	0
715	20231211	093000	23173820	2355	2355	2355	2355	1
716	20231211	092900	23171465	2350	2350	2350	2350	0
717	20231211	092800	23171465	2350	2350	2350	2350	0
718	20231211	092700	23171465	2350	2350	2350	2350	15
719	20231211	092600	23136215	2350	2350	2350	2350	6
720	20231211	092500	23122115	2350	2345	2350	2345	214
721	20231211	092400	22620065	2350	2350	2350	2350	857
722	20231211	092300	20606115	2350	2350	2350	2350	100
723	20231211	092200	20371115	2350	2350	2350	2350	0
724	20231211	092100	20371115	2350	2345	2350	2345	92
725	20231211	092000	20155370	2345	2345	2345	2345	156
726	20231211	091900	19789550	2345	2345	2345	2345	0
727	20231211	091800	19789550	2345	2345	2345	2345	62
728	20231211	091700	19644160	2350	2350	2350	2350	42
729	20231211	091600	19545460	2355	2355	2355	2355	100
730	20231211	091500	19309960	2355	2355	2355	2355	0
731	20231211	091400	19309960	2355	2355	2355	2355	10
732	20231211	091300	19286410	2355	2355	2355	2355	0
733	20231211	091200	19286410	2355	2355	2355	2355	55
734	20231211	091100	19156885	2355	2350	2355	2350	8
735	20231211	091000	19138075	2350	2350	2350	2350	31
736	20231211	090900	19065225	2340	2340	2340	2340	0
737	20231211	090800	19065225	2340	2340	2340	2340	0
738	20231211	090700	19065225	2340	2340	2340	2340	1000
739	20231211	090600	16725225	2345	2335	2345	2335	1000
740	20231211	090500	14380245	2335	2335	2335	2335	5
741	20231211	090400	14368570	2330	2330	2330	2330	0
742	20231211	090300	14368570	2330	2330	2330	2330	18
743	20231211	090200	14326630	2340	2340	2340	2340	0
744	20231211	090100	14326630	2340	2340	2340	2340	0
745	20231211	090000	14326630	2340	2365	2365	2325	6123