KissMeData/155650/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202200	303616560	5390	5390	5390	5390	1743
3	20231208	202100	303616560	5390	5390	5390	5390	0
4	20231208	202000	303616560	5390	5390	5390	5390	0
5	20231208	201900	303616560	5390	5390	5390	5390	0
6	20231208	201800	303616560	5390	5390	5390	5390	0
7	20231208	201700	303616560	5390	5390	5390	5390	0
8	20231208	201600	303616560	5390	5390	5390	5390	0
9	20231208	201500	303616560	5390	5390	5390	5390	0
10	20231208	201400	303616560	5390	5390	5390	5390	0
11	20231208	201300	303616560	5390	5390	5390	5390	0
12	20231208	201200	303616560	5390	5390	5390	5390	0
13	20231208	201100	303616560	5390	5390	5390	5390	0
14	20231208	201000	303616560	5390	5390	5390	5390	0
15	20231208	200900	303616560	5390	5390	5390	5390	0
16	20231208	200800	303616560	5390	5390	5390	5390	0
17	20231208	200700	303616560	5390	5390	5390	5390	0
18	20231208	200600	303616560	5390	5390	5390	5390	0
19	20231208	200500	303616560	5390	5390	5390	5390	0
20	20231208	200400	303616560	5390	5390	5390	5390	0
21	20231208	200300	303616560	5390	5390	5390	5390	0
22	20231208	200200	303616560	5390	5390	5390	5390	0
23	20231208	200100	303616560	5390	5390	5390	5390	0
24	20231208	200000	303616560	5390	5390	5390	5390	0
25	20231208	195900	303616560	5390	5390	5390	5390	0
26	20231208	195800	303616560	5390	5390	5390	5390	0
27	20231208	195700	303616560	5390	5390	5390	5390	0
28	20231208	195600	303616560	5390	5390	5390	5390	0
29	20231208	195500	303616560	5390	5390	5390	5390	0
30	20231208	195400	303616560	5390	5390	5390	5390	0
31	20231208	195300	303616560	5390	5390	5390	5390	0
32	20231208	195200	303616560	5390	5390	5390	5390	1743
33	20231208	195100	303616560	5390	5390	5390	5390	0
34	20231208	195000	303616560	5390	5390	5390	5390	0
35	20231208	194900	303616560	5390	5390	5390	5390	0
36	20231208	194800	303616560	5390	5390	5390	5390	0
37	20231208	194700	303616560	5390	5390	5390	5390	0
38	20231208	194600	303616560	5390	5390	5390	5390	0
39	20231208	194500	303616560	5390	5390	5390	5390	0
40	20231208	194400	303616560	5390	5390	5390	5390	0
41	20231208	194300	303616560	5390	5390	5390	5390	0
42	20231208	194200	303616560	5390	5390	5390	5390	0
43	20231208	194100	303616560	5390	5390	5390	5390	0
44	20231208	194000	303616560	5390	5390	5390	5390	0
45	20231208	193900	303616560	5390	5390	5390	5390	0
46	20231208	193800	303616560	5390	5390	5390	5390	0
47	20231208	193700	303616560	5390	5390	5390	5390	0
48	20231208	193600	303616560	5390	5390	5390	5390	0
49	20231208	193500	303616560	5390	5390	5390	5390	0
50	20231208	193400	303616560	5390	5390	5390	5390	0
51	20231208	193300	303616560	5390	5390	5390	5390	0
52	20231208	193200	303616560	5390	5390	5390	5390	0
53	20231208	193100	303616560	5390	5390	5390	5390	0
54	20231208	193000	303616560	5390	5390	5390	5390	0
55	20231208	192900	303616560	5390	5390	5390	5390	0
56	20231208	192800	303616560	5390	5390	5390	5390	0
57	20231208	192700	303616560	5390	5390	5390	5390	0
58	20231208	192600	303616560	5390	5390	5390	5390	0
59	20231208	192500	303616560	5390	5390	5390	5390	0
60	20231208	192400	303616560	5390	5390	5390	5390	0
61	20231208	192300	303616560	5390	5390	5390	5390	0
62	20231208	192200	303616560	5390	5390	5390	5390	1743
63	20231208	192100	303616560	5390	5390	5390	5390	0
64	20231208	192000	303616560	5390	5390	5390	5390	0
65	20231208	191900	303616560	5390	5390	5390	5390	0
66	20231208	191800	303616560	5390	5390	5390	5390	0
67	20231208	191700	303616560	5390	5390	5390	5390	0
68	20231208	191600	303616560	5390	5390	5390	5390	0
69	20231208	191500	303616560	5390	5390	5390	5390	0
70	20231208	191400	303616560	5390	5390	5390	5390	0
71	20231208	191300	303616560	5390	5390	5390	5390	0
72	20231208	191200	303616560	5390	5390	5390	5390	0
73	20231208	191100	303616560	5390	5390	5390	5390	0
74	20231208	191000	303616560	5390	5390	5390	5390	0
75	20231208	190900	303616560	5390	5390	5390	5390	0
76	20231208	190800	303616560	5390	5390	5390	5390	0
77	20231208	190700	303616560	5390	5390	5390	5390	0
78	20231208	190600	303616560	5390	5390	5390	5390	0
79	20231208	190500	303616560	5390	5390	5390	5390	0
80	20231208	190400	303616560	5390	5390	5390	5390	0
81	20231208	190300	303616560	5390	5390	5390	5390	0
82	20231208	190200	303616560	5390	5390	5390	5390	0
83	20231208	190100	303616560	5390	5390	5390	5390	0
84	20231208	190000	303616560	5390	5390	5390	5390	0
85	20231208	185900	303616560	5390	5390	5390	5390	0
86	20231208	185800	303616560	5390	5390	5390	5390	0
87	20231208	185700	303616560	5390	5390	5390	5390	0
88	20231208	185600	303616560	5390	5390	5390	5390	0
89	20231208	185500	303616560	5390	5390	5390	5390	0
90	20231208	185400	303616560	5390	5390	5390	5390	0
91	20231208	185300	303616560	5390	5390	5390	5390	0
92	20231208	185200	303616560	5390	5390	5390	5390	1743
93	20231208	185100	303616560	5390	5390	5390	5390	0
94	20231208	185000	303616560	5390	5390	5390	5390	0
95	20231208	184900	303616560	5390	5390	5390	5390	0
96	20231208	184800	303616560	5390	5390	5390	5390	0
97	20231208	184700	303616560	5390	5390	5390	5390	0
98	20231208	184600	303616560	5390	5390	5390	5390	0
99	20231208	184500	303616560	5390	5390	5390	5390	0
100	20231208	184400	303616560	5390	5390	5390	5390	0
101	20231208	184300	303616560	5390	5390	5390	5390	0
102	20231208	184200	303616560	5390	5390	5390	5390	0
103	20231208	184100	303616560	5390	5390	5390	5390	0
104	20231208	184000	303616560	5390	5390	5390	5390	0
105	20231208	183900	303616560	5390	5390	5390	5390	0
106	20231208	183800	303616560	5390	5390	5390	5390	0
107	20231208	183700	303616560	5390	5390	5390	5390	0
108	20231208	183600	303616560	5390	5390	5390	5390	0
109	20231208	183500	303616560	5390	5390	5390	5390	0
110	20231208	183400	303616560	5390	5390	5390	5390	0
111	20231208	183300	303616560	5390	5390	5390	5390	0
112	20231208	183200	303616560	5390	5390	5390	5390	0
113	20231208	183100	303616560	5390	5390	5390	5390	0
114	20231208	183000	303616560	5390	5390	5390	5390	0
115	20231208	182900	303616560	5390	5390	5390	5390	0
116	20231208	182800	303616560	5390	5390	5390	5390	0
117	20231208	182700	303616560	5390	5390	5390	5390	0
118	20231208	182600	303616560	5390	5390	5390	5390	0
119	20231208	182500	303616560	5390	5390	5390	5390	0
120	20231208	182400	303616560	5390	5390	5390	5390	0
121	20231208	182300	303616560	5390	5390	5390	5390	0
122	20231208	182200	303616560	5390	5390	5390	5390	1743
123	20231208	182100	303616560	5390	5390	5390	5390	0
124	20231208	182000	303616560	5390	5390	5390	5390	0
125	20231208	181900	303616560	5390	5390	5390	5390	0
126	20231208	181800	303616560	5390	5390	5390	5390	0
127	20231208	181700	303616560	5390	5390	5390	5390	0
128	20231208	181600	303616560	5390	5390	5390	5390	0
129	20231208	181500	303616560	5390	5390	5390	5390	0
130	20231208	181400	303616560	5390	5390	5390	5390	0
131	20231208	181300	303616560	5390	5390	5390	5390	0
132	20231208	181200	303616560	5390	5390	5390	5390	0
133	20231208	181100	303616560	5390	5390	5390	5390	0
134	20231208	181000	303616560	5390	5390	5390	5390	0
135	20231208	180900	303616560	5390	5390	5390	5390	0
136	20231208	180800	303616560	5390	5390	5390	5390	0
137	20231208	180700	303616560	5390	5390	5390	5390	0
138	20231208	180600	303616560	5390	5390	5390	5390	0
139	20231208	180500	303616560	5390	5390	5390	5390	0
140	20231208	180400	303616560	5390	5390	5390	5390	0
141	20231208	180300	303616560	5390	5390	5390	5390	0
142	20231208	180200	303616560	5390	5390	5390	5390	0
143	20231208	180100	303616560	5390	5390	5390	5390	0
144	20231208	180000	303616560	5390	5390	5390	5390	0
145	20231208	175900	303616560	5390	5390	5390	5390	0
146	20231208	175800	303616560	5390	5390	5390	5390	0
147	20231208	175700	303616560	5390	5390	5390	5390	0
148	20231208	175600	303616560	5390	5390	5390	5390	0
149	20231208	175500	303616560	5390	5390	5390	5390	0
150	20231208	175400	303616560	5390	5390	5390	5390	0
151	20231208	175300	303616560	5390	5390	5390	5390	0
152	20231208	175200	303616560	5390	5390	5390	5390	1743
153	20231208	175100	303616560	5390	5390	5390	5390	0
154	20231208	175000	303616560	5390	5390	5390	5390	0
155	20231208	174900	303616560	5390	5390	5390	5390	0
156	20231208	174800	303616560	5390	5390	5390	5390	0
157	20231208	174700	303616560	5390	5390	5390	5390	0
158	20231208	174600	303616560	5390	5390	5390	5390	0
159	20231208	174500	303616560	5390	5390	5390	5390	0
160	20231208	174400	303616560	5390	5390	5390	5390	0
161	20231208	174300	303616560	5390	5390	5390	5390	0
162	20231208	174200	303616560	5390	5390	5390	5390	0
163	20231208	174100	303616560	5390	5390	5390	5390	0
164	20231208	174000	303616560	5390	5390	5390	5390	0
165	20231208	173900	303616560	5390	5390	5390	5390	0
166	20231208	173800	303616560	5390	5390	5390	5390	0
167	20231208	173700	303616560	5390	5390	5390	5390	0
168	20231208	173600	303616560	5390	5390	5390	5390	0
169	20231208	173500	303616560	5390	5390	5390	5390	0
170	20231208	173400	303616560	5390	5390	5390	5390	0
171	20231208	173300	303616560	5390	5390	5390	5390	0
172	20231208	173200	303616560	5390	5390	5390	5390	0
173	20231208	173100	303616560	5390	5390	5390	5390	0
174	20231208	173000	303616560	5390	5390	5390	5390	0
175	20231208	172900	303616560	5390	5390	5390	5390	0
176	20231208	172800	303616560	5390	5390	5390	5390	0
177	20231208	172700	303616560	5390	5390	5390	5390	0
178	20231208	172600	303616560	5390	5390	5390	5390	0
179	20231208	172500	303616560	5390	5390	5390	5390	0
180	20231208	172400	303616560	5390	5390	5390	5390	0
181	20231208	172300	303616560	5390	5390	5390	5390	0
182	20231208	172200	303616560	5390	5390	5390	5390	1743
183	20231208	172100	303616560	5390	5390	5390	5390	0
184	20231208	172000	303616560	5390	5390	5390	5390	0
185	20231208	171900	303616560	5390	5390	5390	5390	0
186	20231208	171800	303616560	5390	5390	5390	5390	0
187	20231208	171700	303616560	5390	5390	5390	5390	0
188	20231208	171600	303616560	5390	5390	5390	5390	0
189	20231208	171500	303616560	5390	5390	5390	5390	0
190	20231208	171400	303616560	5390	5390	5390	5390	0
191	20231208	171300	303616560	5390	5390	5390	5390	0
192	20231208	171200	303616560	5390	5390	5390	5390	0
193	20231208	171100	303616560	5390	5390	5390	5390	0
194	20231208	171000	303616560	5390	5390	5390	5390	0
195	20231208	170900	303616560	5390	5390	5390	5390	0
196	20231208	170800	303616560	5390	5390	5390	5390	0
197	20231208	170700	303616560	5390	5390	5390	5390	0
198	20231208	170600	303616560	5390	5390	5390	5390	0
199	20231208	170500	303616560	5390	5390	5390	5390	0
200	20231208	170400	303616560	5390	5390	5390	5390	0
201	20231208	170300	303616560	5390	5390	5390	5390	0
202	20231208	170200	303616560	5390	5390	5390	5390	0
203	20231208	170100	303616560	5390	5390	5390	5390	0
204	20231208	170000	303616560	5390	5390	5390	5390	0
205	20231208	165900	303616560	5390	5390	5390	5390	0
206	20231208	165800	303616560	5390	5390	5390	5390	0
207	20231208	165700	303616560	5390	5390	5390	5390	0
208	20231208	165600	303616560	5390	5390	5390	5390	0
209	20231208	165500	303616560	5390	5390	5390	5390	0
210	20231208	165400	303616560	5390	5390	5390	5390	0
211	20231208	165300	303616560	5390	5390	5390	5390	0
212	20231208	165200	303616560	5390	5390	5390	5390	1743
213	20231208	165100	303616560	5390	5390	5390	5390	0
214	20231208	165000	303616560	5390	5390	5390	5390	0
215	20231208	164900	303616560	5390	5390	5390	5390	0
216	20231208	164800	303616560	5390	5390	5390	5390	0
217	20231208	164700	303616560	5390	5390	5390	5390	0
218	20231208	164600	303616560	5390	5390	5390	5390	0
219	20231208	164500	303616560	5390	5390	5390	5390	0
220	20231208	164400	303616560	5390	5390	5390	5390	0
221	20231208	164300	303616560	5390	5390	5390	5390	0
222	20231208	164200	303616560	5390	5390	5390	5390	0
223	20231208	164100	303616560	5390	5390	5390	5390	0
224	20231208	164000	303616560	5390	5390	5390	5390	0
225	20231208	163900	303616560	5390	5390	5390	5390	0
226	20231208	163800	303616560	5390	5390	5390	5390	0
227	20231208	163700	303616560	5390	5390	5390	5390	0
228	20231208	163600	303616560	5390	5390	5390	5390	0
229	20231208	163500	303616560	5390	5390	5390	5390	0
230	20231208	163400	303616560	5390	5390	5390	5390	0
231	20231208	163300	303616560	5390	5390	5390	5390	0
232	20231208	163200	303616560	5390	5390	5390	5390	0
233	20231208	163100	303616560	5390	5390	5390	5390	0
234	20231208	163000	303616560	5390	5390	5390	5390	0
235	20231208	162900	303616560	5390	5390	5390	5390	0
236	20231208	162800	303616560	5390	5390	5390	5390	0
237	20231208	162700	303616560	5390	5390	5390	5390	0
238	20231208	162600	303616560	5390	5390	5390	5390	0
239	20231208	162500	303616560	5390	5390	5390	5390	0
240	20231208	162400	303616560	5390	5390	5390	5390	0
241	20231208	162300	303616560	5390	5390	5390	5390	0
242	20231208	162200	303616560	5390	5390	5390	5390	1743
243	20231208	162100	303616560	5390	5390	5390	5390	0
244	20231208	162000	303616560	5390	5390	5390	5390	0
245	20231208	161900	303616560	5390	5390	5390	5390	0
246	20231208	161800	303616560	5390	5390	5390	5390	0
247	20231208	161700	303616560	5390	5390	5390	5390	0
248	20231208	161600	303616560	5390	5390	5390	5390	0
249	20231208	161500	303616560	5390	5390	5390	5390	0
250	20231208	161400	303616560	5390	5390	5390	5390	0
251	20231208	161300	303616560	5390	5390	5390	5390	0
252	20231208	161200	303616560	5390	5390	5390	5390	0
253	20231208	161100	303616560	5390	5390	5390	5390	0
254	20231208	161000	303616560	5390	5390	5390	5390	0
255	20231208	160900	303616560	5390	5390	5390	5390	0
256	20231208	160800	303616560	5390	5390	5390	5390	0
257	20231208	160700	303616560	5390	5390	5390	5390	0
258	20231208	160600	303616560	5390	5390	5390	5390	0
259	20231208	160500	303616560	5390	5390	5390	5390	0
260	20231208	160400	303616560	5390	5390	5390	5390	0
261	20231208	160300	303616560	5390	5390	5390	5390	0
262	20231208	160200	303616560	5390	5390	5390	5390	0
263	20231208	160100	303616560	5390	5390	5390	5390	0
264	20231208	160000	303616560	5390	5390	5390	5390	0
265	20231208	155900	303616560	5390	5390	5390	5390	0
266	20231208	155800	303616560	5390	5390	5390	5390	0
267	20231208	155700	303616560	5390	5390	5390	5390	0
268	20231208	155600	303616560	5390	5390	5390	5390	0
269	20231208	155500	303616560	5390	5390	5390	5390	0
270	20231208	155400	303616560	5390	5390	5390	5390	0
271	20231208	155300	303616560	5390	5390	5390	5390	0
272	20231208	155200	303616560	5390	5390	5390	5390	1743
273	20231208	155100	303616560	5390	5390	5390	5390	0
274	20231208	155000	303616560	5390	5390	5390	5390	0
275	20231208	154900	303616560	5390	5390	5390	5390	0
276	20231208	154800	303616560	5390	5390	5390	5390	0
277	20231208	154700	303616560	5390	5390	5390	5390	0
278	20231208	154600	303616560	5390	5390	5390	5390	0
279	20231208	154500	303616560	5390	5390	5390	5390	0
280	20231208	154400	303616560	5390	5390	5390	5390	0
281	20231208	154300	303616560	5390	5390	5390	5390	0
282	20231208	154200	303616560	5390	5390	5390	5390	0
283	20231208	154100	303616560	5390	5390	5390	5390	0
284	20231208	154000	303616560	5390	5390	5390	5390	0
285	20231208	153900	303616560	5390	5390	5390	5390	0
286	20231208	153800	303616560	5390	5390	5390	5390	0
287	20231208	153700	303616560	5390	5390	5390	5390	0
288	20231208	153600	303616560	5390	5390	5390	5390	0
289	20231208	153500	303616560	5390	5390	5390	5390	0
290	20231208	153400	303616560	5390	5390	5390	5390	0
291	20231208	153300	303616560	5390	5390	5390	5390	0
292	20231208	153200	303616560	5390	5390	5390	5390	0
293	20231208	153100	303616560	5390	5390	5390	5390	0
294	20231208	153000	303616560	5390	5390	5390	5390	1743
295	20231208	152900	294221790	5390	5390	5390	5390	0
296	20231208	152800	294221790	5390	5390	5390	5390	0
297	20231208	152700	294221790	5390	5390	5390	5390	0
298	20231208	152600	294221790	5390	5390	5390	5390	0
299	20231208	152500	294221790	5390	5390	5390	5390	0
300	20231208	152400	294221790	5390	5390	5390	5390	0
301	20231208	152300	294221790	5390	5390	5390	5390	0
302	20231208	152200	294221790	5390	5390	5390	5390	0
303	20231208	152100	294221790	5390	5390	5390	5390	0
304	20231208	152000	294221790	5390	5390	5390	5390	0
305	20231208	151900	294221790	5390	5400	5400	5390	1153
306	20231208	151800	288004370	5410	5400	5410	5400	31
307	20231208	151700	287836960	5400	5400	5400	5400	14
308	20231208	151600	287761360	5390	5400	5400	5390	104
309	20231208	151500	287199800	5400	5400	5400	5400	0
310	20231208	151400	287199800	5400	5400	5400	5400	192
311	20231208	151300	286163000	5410	5410	5410	5410	0
312	20231208	151200	286163000	5410	5410	5410	5410	849
313	20231208	151100	281569910	5410	5400	5410	5400	23
314	20231208	151000	281445700	5410	5410	5410	5410	42
315	20231208	150900	281218480	5410	5400	5410	5390	196
316	20231208	150800	280160230	5400	5400	5400	5400	8
317	20231208	150700	280117030	5400	5400	5400	5400	0
318	20231208	150600	280117030	5400	5400	5400	5400	0
319	20231208	150500	280117030	5400	5400	5400	5400	0
320	20231208	150400	280117030	5400	5400	5400	5400	30
321	20231208	150300	279955030	5400	5400	5400	5400	202
322	20231208	150200	278864230	5400	5400	5400	5400	0
323	20231208	150100	278864230	5400	5400	5400	5400	0
324	20231208	150000	278864230	5400	5400	5400	5400	0
325	20231208	145900	278864230	5400	5410	5410	5400	201
326	20231208	145800	277778820	5400	5400	5400	5400	0
327	20231208	145700	277778820	5400	5400	5400	5400	78
328	20231208	145600	277357620	5400	5400	5400	5400	500
329	20231208	145500	274657620	5400	5400	5400	5400	1000
330	20231208	145400	269257620	5410	5410	5410	5410	0
331	20231208	145300	269257620	5410	5410	5410	5410	500
332	20231208	145200	266552620	5410	5410	5410	5410	0
333	20231208	145100	266552620	5410	5410	5410	5410	109
334	20231208	145000	265962930	5410	5410	5410	5410	0
335	20231208	144900	265962930	5410	5410	5410	5410	1
336	20231208	144800	265957520	5420	5420	5420	5420	3
337	20231208	144700	265941260	5410	5410	5410	5410	61
338	20231208	144600	265611250	5410	5410	5410	5410	0
339	20231208	144500	265611250	5410	5410	5410	5410	0
340	20231208	144400	265611250	5410	5410	5410	5410	0
341	20231208	144300	265611250	5410	5410	5410	5410	0
342	20231208	144200	265611250	5410	5410	5410	5410	0
343	20231208	144100	265611250	5410	5410	5410	5410	0
344	20231208	144000	265611250	5410	5410	5410	5410	0
345	20231208	143900	265611250	5410	5410	5410	5410	53
346	20231208	143800	265324520	5420	5420	5420	5420	1
347	20231208	143700	265319100	5400	5400	5400	5400	0
348	20231208	143600	265319100	5400	5400	5400	5400	91
349	20231208	143500	264827700	5410	5410	5410	5410	0
350	20231208	143400	264827700	5410	5410	5410	5410	0
351	20231208	143300	264827700	5410	5410	5410	5410	0
352	20231208	143200	264827700	5410	5410	5410	5410	0
353	20231208	143100	264827700	5410	5410	5410	5410	72
354	20231208	143000	264438180	5420	5410	5420	5410	181
355	20231208	142900	263458960	5410	5420	5420	5410	101
356	20231208	142800	262912540	5420	5420	5420	5420	0
357	20231208	142700	262912540	5420	5420	5420	5420	0
358	20231208	142600	262912540	5420	5420	5420	5420	0
359	20231208	142500	262912540	5420	5410	5420	5410	102
360	20231208	142400	262360700	5410	5410	5410	5410	0
361	20231208	142300	262360700	5410	5410	5410	5410	0
362	20231208	142200	262360700	5410	5410	5410	5410	0
363	20231208	142100	262360700	5410	5410	5410	5410	0
364	20231208	142000	262360700	5410	5410	5410	5410	0
365	20231208	141900	262360700	5410	5410	5410	5410	0
366	20231208	141800	262360700	5410	5410	5410	5410	0
367	20231208	141700	262360700	5410	5410	5410	5410	0
368	20231208	141600	262360700	5410	5410	5410	5410	0
369	20231208	141500	262360700	5410	5410	5410	5410	460
370	20231208	141400	259872100	5410	5410	5410	5410	531
371	20231208	141300	256999390	5400	5400	5400	5400	48
372	20231208	141200	256740190	5400	5400	5400	5400	100
373	20231208	141100	256200190	5400	5400	5400	5400	51
374	20231208	141000	255924790	5390	5390	5390	5390	0
375	20231208	140900	255924790	5390	5390	5390	5390	0
376	20231208	140800	255924790	5390	5390	5390	5390	169
377	20231208	140700	255013880	5390	5390	5390	5390	71
378	20231208	140600	254631190	5400	5400	5400	5400	0
379	20231208	140500	254631190	5400	5400	5400	5400	0
380	20231208	140400	254631190	5400	5400	5400	5400	1
381	20231208	140300	254625790	5380	5380	5380	5380	0
382	20231208	140200	254625790	5380	5380	5380	5380	0
383	20231208	140100	254625790	5380	5380	5380	5380	0
384	20231208	140000	254625790	5380	5380	5380	5380	200
385	20231208	135900	253549790	5380	5380	5380	5380	0
386	20231208	135800	253549790	5380	5390	5390	5380	700
387	20231208	135700	249781790	5410	5390	5410	5390	65
388	20231208	135600	249431420	5400	5400	5400	5400	1000
389	20231208	135500	244031420	5390	5390	5390	5390	169
390	20231208	135400	243120510	5400	5400	5400	5400	0
391	20231208	135300	243120510	5400	5400	5400	5400	0
392	20231208	135200	243120510	5400	5400	5400	5400	900
393	20231208	135100	238260510	5400	5400	5400	5400	200
394	20231208	135000	237180510	5410	5410	5410	5410	0
395	20231208	134900	237180510	5410	5410	5410	5410	117
396	20231208	134800	236547540	5410	5410	5410	5410	0
397	20231208	134700	236547540	5410	5410	5410	5410	0
398	20231208	134600	236547540	5410	5400	5410	5400	65
399	20231208	134500	236196530	5410	5410	5410	5410	1
400	20231208	134400	236191120	5400	5400	5400	5400	0
401	20231208	134300	236191120	5400	5400	5400	5400	877
402	20231208	134200	231455320	5400	5400	5400	5400	1
403	20231208	134100	231449920	5380	5380	5380	5380	0
404	20231208	134000	231449920	5380	5380	5380	5380	278
405	20231208	133900	229954280	5400	5380	5400	5380	301
406	20231208	133800	228334880	5380	5380	5380	5380	20
407	20231208	133700	228227280	5400	5400	5400	5400	0
408	20231208	133600	228227280	5400	5400	5400	5400	0
409	20231208	133500	228227280	5400	5400	5400	5400	0
410	20231208	133400	228227280	5400	5400	5400	5400	0
411	20231208	133300	228227280	5400	5400	5400	5400	0
412	20231208	133200	228227280	5400	5400	5400	5400	0
413	20231208	133100	228227280	5400	5400	5400	5400	0
414	20231208	133000	228227280	5400	5400	5400	5400	1
415	20231208	132900	228221880	5380	5380	5380	5380	0
416	20231208	132800	228221880	5380	5380	5380	5380	62
417	20231208	132700	227888320	5400	5400	5400	5400	0
418	20231208	132600	227888320	5400	5400	5400	5400	0
419	20231208	132500	227888320	5400	5400	5400	5400	0
420	20231208	132400	227888320	5400	5400	5400	5400	0
421	20231208	132300	227888320	5400	5400	5400	5400	0
422	20231208	132200	227888320	5400	5400	5400	5400	1
423	20231208	132100	227882920	5390	5390	5390	5390	0
424	20231208	132000	227882920	5390	5390	5390	5390	100
425	20231208	131900	227343920	5400	5400	5400	5400	0
426	20231208	131800	227343920	5400	5400	5400	5400	0
427	20231208	131700	227343920	5400	5400	5400	5400	0
428	20231208	131600	227343920	5400	5400	5400	5400	0
429	20231208	131500	227343920	5400	5400	5400	5400	5
430	20231208	131400	227316920	5400	5400	5400	5400	0
431	20231208	131300	227316920	5400	5400	5400	5400	0
432	20231208	131200	227316920	5400	5400	5400	5400	1
433	20231208	131100	227311520	5390	5390	5390	5390	300
434	20231208	131000	225694520	5400	5400	5400	5400	1
435	20231208	130900	225689120	5380	5380	5380	5380	0
436	20231208	130800	225689120	5380	5380	5380	5380	0
437	20231208	130700	225689120	5380	5390	5390	5380	2
438	20231208	130600	225678350	5400	5400	5400	5400	0
439	20231208	130500	225678350	5400	5400	5400	5400	0
440	20231208	130400	225678350	5400	5400	5400	5400	0
441	20231208	130300	225678350	5400	5400	5400	5400	0
442	20231208	130200	225678350	5400	5420	5420	5400	1000
443	20231208	130100	220268500	5420	5420	5420	5420	0
444	20231208	130000	220268500	5420	5420	5420	5420	0
445	20231208	125900	220268500	5420	5420	5420	5420	0
446	20231208	125800	220268500	5420	5420	5420	5420	0
447	20231208	125700	220268500	5420	5420	5420	5420	4
448	20231208	125600	220246820	5430	5410	5430	5410	24
449	20231208	125500	220116580	5420	5390	5420	5390	11653
450	20231208	125400	157085600	5390	5390	5390	5390	1
451	20231208	125300	157080210	5380	5380	5380	5380	0
452	20231208	125200	157080210	5380	5380	5380	5380	0
453	20231208	125100	157080210	5380	5380	5380	5380	0
454	20231208	125000	157080210	5380	5380	5380	5380	10
455	20231208	124900	157026410	5390	5390	5390	5390	0
456	20231208	124800	157026410	5390	5390	5390	5390	0
457	20231208	124700	157026410	5390	5390	5390	5390	0
458	20231208	124600	157026410	5390	5390	5390	5390	0
459	20231208	124500	157026410	5390	5390	5390	5390	0
460	20231208	124400	157026410	5390	5390	5390	5390	0
461	20231208	124300	157026410	5390	5390	5390	5390	0
462	20231208	124200	157026410	5390	5390	5390	5390	0
463	20231208	124100	157026410	5390	5390	5390	5390	0
464	20231208	124000	157026410	5390	5390	5390	5390	0
465	20231208	123900	157026410	5390	5380	5390	5380	3803
466	20231208	123800	136566220	5380	5370	5380	5370	687
467	20231208	123700	132877020	5370	5370	5370	5370	0
468	20231208	123600	132877020	5370	5370	5370	5370	10
469	20231208	123500	132823320	5350	5350	5350	5350	0
470	20231208	123400	132823320	5350	5350	5350	5350	0
471	20231208	123300	132823320	5350	5360	5360	5350	185
472	20231208	123200	131833380	5370	5370	5370	5370	0
473	20231208	123100	131833380	5370	5370	5370	5370	0
474	20231208	123000	131833380	5370	5370	5370	5370	0
475	20231208	122900	131833380	5370	5370	5370	5370	0
476	20231208	122800	131833380	5370	5370	5370	5370	50
477	20231208	122700	131564880	5370	5370	5370	5370	20
478	20231208	122600	131457480	5370	5370	5370	5370	0
479	20231208	122500	131457480	5370	5370	5370	5370	0
480	20231208	122400	131457480	5370	5370	5370	5370	0
481	20231208	122300	131457480	5370	5370	5370	5370	0
482	20231208	122200	131457480	5370	5370	5370	5370	0
483	20231208	122100	131457480	5370	5370	5370	5370	2
484	20231208	122000	131446740	5370	5370	5370	5370	0
485	20231208	121900	131446740	5370	5370	5370	5370	0
486	20231208	121800	131446740	5370	5370	5370	5370	0
487	20231208	121700	131446740	5370	5370	5370	5370	0
488	20231208	121600	131446740	5370	5370	5370	5370	0
489	20231208	121500	131446740	5370	5370	5370	5370	0
490	20231208	121400	131446740	5370	5370	5370	5370	0
491	20231208	121300	131446740	5370	5370	5370	5370	1
492	20231208	121200	131441370	5360	5360	5360	5360	0
493	20231208	121100	131441370	5360	5360	5360	5360	0
494	20231208	121000	131441370	5360	5360	5360	5360	0
495	20231208	120900	131441370	5360	5360	5360	5360	0
496	20231208	120800	131441370	5360	5360	5360	5360	0
497	20231208	120700	131441370	5360	5360	5360	5360	0
498	20231208	120600	131441370	5360	5360	5360	5360	0
499	20231208	120500	131441370	5360	5360	5360	5360	0
500	20231208	120400	131441370	5360	5360	5360	5360	150
501	20231208	120300	130637370	5370	5370	5370	5370	0
502	20231208	120200	130637370	5370	5370	5370	5370	0
503	20231208	120100	130637370	5370	5370	5370	5370	93
504	20231208	120000	130137960	5370	5370	5370	5370	0
505	20231208	115900	130137960	5370	5370	5370	5370	0
506	20231208	115800	130137960	5370	5370	5370	5370	0
507	20231208	115700	130137960	5370	5370	5370	5370	0
508	20231208	115600	130137960	5370	5370	5370	5370	0
509	20231208	115500	130137960	5370	5370	5370	5370	0
510	20231208	115400	130137960	5370	5370	5370	5370	200
511	20231208	115300	129063960	5370	5370	5370	5370	0
512	20231208	115200	129063960	5370	5370	5370	5370	0
513	20231208	115100	129063960	5370	5370	5370	5370	0
514	20231208	115000	129063960	5370	5370	5370	5370	0
515	20231208	114900	129063960	5370	5370	5370	5370	0
516	20231208	114800	129063960	5370	5370	5370	5370	2
517	20231208	114700	129053220	5350	5350	5350	5350	200
518	20231208	114600	127983220	5350	5350	5350	5350	0
519	20231208	114500	127983220	5350	5350	5350	5350	0
520	20231208	114400	127983220	5350	5350	5350	5350	0
521	20231208	114300	127983220	5350	5350	5350	5350	600
522	20231208	114200	124773220	5370	5370	5370	5370	0
523	20231208	114100	124773220	5370	5370	5370	5370	0
524	20231208	114000	124773220	5370	5370	5370	5370	0
525	20231208	113900	124773220	5370	5370	5370	5370	0
526	20231208	113800	124773220	5370	5370	5370	5370	0
527	20231208	113700	124773220	5370	5370	5370	5370	0
528	20231208	113600	124773220	5370	5370	5370	5370	1
529	20231208	113500	124767850	5350	5350	5350	5350	0
530	20231208	113400	124767850	5350	5350	5350	5350	1
531	20231208	113300	124762500	5380	5380	5380	5380	0
532	20231208	113200	124762500	5380	5380	5380	5380	0
533	20231208	113100	124762500	5380	5380	5380	5380	0
534	20231208	113000	124762500	5380	5380	5380	5380	0
535	20231208	112900	124762500	5380	5380	5380	5380	0
536	20231208	112800	124762500	5380	5380	5380	5380	0
537	20231208	112700	124762500	5380	5380	5380	5380	0
538	20231208	112600	124762500	5380	5380	5380	5380	0
539	20231208	112500	124762500	5380	5360	5380	5350	2002
540	20231208	112400	114043320	5380	5380	5380	5380	0
541	20231208	112300	114043320	5380	5380	5380	5380	0
542	20231208	112200	114043320	5380	5380	5380	5380	1
543	20231208	112100	114037940	5360	5360	5360	5360	0
544	20231208	112000	114037940	5360	5360	5360	5360	0
545	20231208	111900	114037940	5360	5370	5370	5360	800
546	20231208	111800	109749000	5380	5380	5380	5380	0
547	20231208	111700	109749000	5380	5380	5380	5380	185
548	20231208	111600	108753700	5380	5380	5380	5380	25
549	20231208	111500	108619200	5380	5380	5380	5380	0
550	20231208	111400	108619200	5380	5380	5380	5380	0
551	20231208	111300	108619200	5380	5380	5380	5380	20
552	20231208	111200	108511600	5380	5380	5380	5380	0
553	20231208	111100	108511600	5380	5380	5380	5380	0
554	20231208	111000	108511600	5380	5380	5380	5380	82
555	20231208	110900	108070440	5380	5380	5380	5380	0
556	20231208	110800	108070440	5380	5380	5380	5380	0
557	20231208	110700	108070440	5380	5380	5380	5380	21
558	20231208	110600	107957460	5380	5380	5380	5380	26
559	20231208	110500	107817580	5380	5380	5380	5380	47
560	20231208	110400	107564720	5370	5370	5370	5370	0
561	20231208	110300	107564720	5370	5370	5370	5370	0
562	20231208	110200	107564720	5370	5370	5370	5370	0
563	20231208	110100	107564720	5370	5370	5370	5370	0
564	20231208	110000	107564720	5370	5370	5370	5370	0
565	20231208	105900	107564720	5370	5370	5370	5370	3
566	20231208	105800	107548610	5380	5370	5380	5370	26
567	20231208	105700	107408930	5370	5370	5370	5370	0
568	20231208	105600	107408930	5370	5370	5370	5370	500
569	20231208	105500	104723930	5380	5380	5380	5380	0
570	20231208	105400	104723930	5380	5380	5380	5380	0
571	20231208	105300	104723930	5380	5380	5380	5380	0
572	20231208	105200	104723930	5380	5380	5380	5380	0
573	20231208	105100	104723930	5380	5380	5380	5380	0
574	20231208	105000	104723930	5380	5380	5380	5380	0
575	20231208	104900	104723930	5380	5380	5380	5380	1
576	20231208	104800	104718550	5370	5370	5370	5370	0
577	20231208	104700	104718550	5370	5370	5370	5370	0
578	20231208	104600	104718550	5370	5370	5370	5370	0
579	20231208	104500	104718550	5370	5370	5370	5370	50
580	20231208	104400	104450050	5380	5380	5380	5380	0
581	20231208	104300	104450050	5380	5380	5380	5380	0
582	20231208	104200	104450050	5380	5380	5380	5380	0
583	20231208	104100	104450050	5380	5380	5380	5380	0
584	20231208	104000	104450050	5380	5380	5380	5380	0
585	20231208	103900	104450050	5380	5380	5380	5380	20
586	20231208	103800	104342450	5380	5380	5380	5380	6
587	20231208	103700	104310170	5380	5380	5380	5380	0
588	20231208	103600	104310170	5380	5370	5380	5370	201
589	20231208	103500	103230790	5380	5380	5380	5380	0
590	20231208	103400	103230790	5380	5380	5380	5380	0
591	20231208	103300	103230790	5380	5380	5380	5380	0
592	20231208	103200	103230790	5380	5380	5380	5380	0
593	20231208	103100	103230790	5380	5380	5380	5380	0
594	20231208	103000	103230790	5380	5380	5380	5380	0
595	20231208	102900	103230790	5380	5380	5380	5380	0
596	20231208	102800	103230790	5380	5380	5380	5380	0
597	20231208	102700	103230790	5380	5380	5380	5380	0
598	20231208	102600	103230790	5380	5380	5380	5380	0
599	20231208	102500	103230790	5380	5380	5380	5380	0
600	20231208	102400	103230790	5380	5380	5380	5380	0
601	20231208	102300	103230790	5380	5380	5380	5380	0
602	20231208	102200	103230790	5380	5370	5380	5370	102
603	20231208	102100	102683040	5360	5360	5360	5360	200
604	20231208	102000	101611040	5370	5370	5370	5370	100
605	20231208	101900	101074040	5380	5380	5380	5380	0
606	20231208	101800	101074040	5380	5380	5380	5380	1
607	20231208	101700	101068660	5360	5380	5380	5360	785
608	20231208	101600	96857360	5380	5380	5380	5380	0
609	20231208	101500	96857360	5380	5380	5380	5380	0
610	20231208	101400	96857360	5380	5380	5380	5380	1
611	20231208	101300	96851980	5380	5370	5380	5370	1001
612	20231208	101200	91476600	5370	5370	5370	5370	0
613	20231208	101100	91476600	5370	5370	5370	5370	0
614	20231208	101000	91476600	5370	5370	5370	5370	0
615	20231208	100900	91476600	5370	5370	5370	5370	42
616	20231208	100800	91251060	5360	5370	5370	5360	13
617	20231208	100700	91181360	5370	5370	5370	5370	0
618	20231208	100600	91181360	5370	5370	5370	5370	0
619	20231208	100500	91181360	5370	5370	5370	5370	0
620	20231208	100400	91181360	5370	5370	5370	5370	0
621	20231208	100300	91181360	5370	5370	5370	5370	0
622	20231208	100200	91181360	5370	5370	5370	5370	0
623	20231208	100100	91181360	5370	5370	5370	5370	0
624	20231208	100000	91181360	5370	5370	5370	5370	0
625	20231208	095900	91181360	5370	5370	5370	5370	0
626	20231208	095800	91181360	5370	5370	5370	5370	0
627	20231208	095700	91181360	5370	5370	5370	5370	0
628	20231208	095600	91181360	5370	5370	5370	5370	5
629	20231208	095500	91154510	5350	5350	5350	5350	2
630	20231208	095400	91143810	5360	5360	5360	5360	3073
631	20231208	095300	74672530	5350	5360	5360	5350	18
632	20231208	095200	74576220	5360	5360	5360	5360	0
633	20231208	095100	74576220	5360	5360	5360	5360	0
634	20231208	095000	74576220	5360	5360	5360	5360	1866
635	20231208	094900	64574460	5360	5360	5360	5360	0
636	20231208	094800	64574460	5360	5360	5360	5360	20
637	20231208	094700	64467260	5360	5360	5360	5360	17
638	20231208	094600	64376140	5360	5360	5360	5360	0
639	20231208	094500	64376140	5360	5360	5360	5360	105
640	20231208	094400	63813340	5370	5370	5370	5370	0
641	20231208	094300	63813340	5370	5370	5370	5370	0
642	20231208	094200	63813340	5370	5370	5370	5370	9
643	20231208	094100	63765010	5370	5370	5370	5370	0
644	20231208	094000	63765010	5370	5370	5370	5370	0
645	20231208	093900	63765010	5370	5370	5370	5370	1
646	20231208	093800	63759640	5370	5370	5370	5370	10
647	20231208	093700	63705940	5370	5370	5370	5370	0
648	20231208	093600	63705940	5370	5370	5370	5370	2
649	20231208	093500	63695200	5360	5360	5360	5360	20
650	20231208	093400	63588000	5370	5370	5370	5370	1
651	20231208	093300	63582630	5360	5360	5360	5360	10
652	20231208	093200	63529030	5370	5370	5370	5370	6
653	20231208	093100	63496810	5370	5360	5370	5360	7147
654	20231208	093000	25183330	5350	5350	5350	5350	0
655	20231208	092900	25183330	5350	5350	5350	5350	200
656	20231208	092800	24113330	5360	5360	5360	5360	680
657	20231208	092700	20468530	5370	5370	5370	5370	0
658	20231208	092600	20468530	5370	5370	5370	5370	304
659	20231208	092500	18836050	5370	5360	5370	5360	613
660	20231208	092400	15550320	5360	5360	5360	5360	4
661	20231208	092300	15528880	5350	5350	5350	5350	400
662	20231208	092200	13388880	5350	5350	5350	5350	20
663	20231208	092100	13281880	5340	5340	5340	5340	92
664	20231208	092000	12790600	5350	5350	5350	5350	57
665	20231208	091900	12485650	5350	5350	5350	5340	1001
666	20231208	091800	7135700	5360	5360	5360	5360	0
667	20231208	091700	7135700	5360	5350	5360	5350	203
668	20231208	091600	6049630	5350	5350	5350	5350	0
669	20231208	091500	6049630	5350	5350	5350	5350	0
670	20231208	091400	6049630	5350	5360	5360	5350	202
671	20231208	091300	4968780	5360	5360	5360	5360	0
672	20231208	091200	4968780	5360	5360	5360	5360	1
673	20231208	091100	4963420	5360	5360	5360	5360	8
674	20231208	091000	4920540	5350	5350	5350	5340	371
675	20231208	090900	2935790	5350	5350	5350	5350	0
676	20231208	090800	2935790	5350	5350	5350	5350	0
677	20231208	090700	2935790	5350	5340	5350	5340	46
678	20231208	090600	2690090	5350	5340	5350	5340	74
679	20231208	090500	2294810	5350	5350	5350	5350	0
680	20231208	090400	2294810	5350	5350	5350	5350	20
681	20231208	090300	2187810	5350	5340	5350	5340	31
682	20231208	090200	2022150	5350	5350	5350	5350	0
683	20231208	090100	2022150	5350	5350	5350	5350	0
684	20231208	090000	2022150	5350	5350	5350	5340	378