KissMeData/277880/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205300	827344420	9050	9050	9050	9050	1096
3	20231208	205200	827344420	9050	9050	9050	9050	0
4	20231208	205100	827344420	9050	9050	9050	9050	0
5	20231208	205000	827344420	9050	9050	9050	9050	0
6	20231208	204900	827344420	9050	9050	9050	9050	0
7	20231208	204800	827344420	9050	9050	9050	9050	0
8	20231208	204700	827344420	9050	9050	9050	9050	0
9	20231208	204600	827344420	9050	9050	9050	9050	0
10	20231208	204500	827344420	9050	9050	9050	9050	0
11	20231208	204400	827344420	9050	9050	9050	9050	0
12	20231208	204300	827344420	9050	9050	9050	9050	0
13	20231208	204200	827344420	9050	9050	9050	9050	0
14	20231208	204100	827344420	9050	9050	9050	9050	0
15	20231208	204000	827344420	9050	9050	9050	9050	0
16	20231208	203900	827344420	9050	9050	9050	9050	0
17	20231208	203800	827344420	9050	9050	9050	9050	0
18	20231208	203700	827344420	9050	9050	9050	9050	0
19	20231208	203600	827344420	9050	9050	9050	9050	0
20	20231208	203500	827344420	9050	9050	9050	9050	0
21	20231208	203400	827344420	9050	9050	9050	9050	0
22	20231208	203300	827344420	9050	9050	9050	9050	0
23	20231208	203200	827344420	9050	9050	9050	9050	0
24	20231208	203100	827344420	9050	9050	9050	9050	0
25	20231208	203000	827344420	9050	9050	9050	9050	0
26	20231208	202900	827344420	9050	9050	9050	9050	0
27	20231208	202800	827344420	9050	9050	9050	9050	0
28	20231208	202700	827344420	9050	9050	9050	9050	0
29	20231208	202600	827344420	9050	9050	9050	9050	0
30	20231208	202500	827344420	9050	9050	9050	9050	0
31	20231208	202400	827344420	9050	9050	9050	9050	0
32	20231208	202300	827344420	9050	9050	9050	9050	1096
33	20231208	202200	827344420	9050	9050	9050	9050	0
34	20231208	202100	827344420	9050	9050	9050	9050	0
35	20231208	202000	827344420	9050	9050	9050	9050	0
36	20231208	201900	827344420	9050	9050	9050	9050	0
37	20231208	201800	827344420	9050	9050	9050	9050	0
38	20231208	201700	827344420	9050	9050	9050	9050	0
39	20231208	201600	827344420	9050	9050	9050	9050	0
40	20231208	201500	827344420	9050	9050	9050	9050	0
41	20231208	201400	827344420	9050	9050	9050	9050	0
42	20231208	201300	827344420	9050	9050	9050	9050	0
43	20231208	201200	827344420	9050	9050	9050	9050	0
44	20231208	201100	827344420	9050	9050	9050	9050	0
45	20231208	201000	827344420	9050	9050	9050	9050	0
46	20231208	200900	827344420	9050	9050	9050	9050	0
47	20231208	200800	827344420	9050	9050	9050	9050	0
48	20231208	200700	827344420	9050	9050	9050	9050	0
49	20231208	200600	827344420	9050	9050	9050	9050	0
50	20231208	200500	827344420	9050	9050	9050	9050	0
51	20231208	200400	827344420	9050	9050	9050	9050	0
52	20231208	200300	827344420	9050	9050	9050	9050	0
53	20231208	200200	827344420	9050	9050	9050	9050	0
54	20231208	200100	827344420	9050	9050	9050	9050	0
55	20231208	200000	827344420	9050	9050	9050	9050	0
56	20231208	195900	827344420	9050	9050	9050	9050	0
57	20231208	195800	827344420	9050	9050	9050	9050	0
58	20231208	195700	827344420	9050	9050	9050	9050	0
59	20231208	195600	827344420	9050	9050	9050	9050	0
60	20231208	195500	827344420	9050	9050	9050	9050	0
61	20231208	195400	827344420	9050	9050	9050	9050	0
62	20231208	195300	827344420	9050	9050	9050	9050	1096
63	20231208	195200	827344420	9050	9050	9050	9050	0
64	20231208	195100	827344420	9050	9050	9050	9050	0
65	20231208	195000	827344420	9050	9050	9050	9050	0
66	20231208	194900	827344420	9050	9050	9050	9050	0
67	20231208	194800	827344420	9050	9050	9050	9050	0
68	20231208	194700	827344420	9050	9050	9050	9050	0
69	20231208	194600	827344420	9050	9050	9050	9050	0
70	20231208	194500	827344420	9050	9050	9050	9050	0
71	20231208	194400	827344420	9050	9050	9050	9050	0
72	20231208	194300	827344420	9050	9050	9050	9050	0
73	20231208	194200	827344420	9050	9050	9050	9050	0
74	20231208	194100	827344420	9050	9050	9050	9050	0
75	20231208	194000	827344420	9050	9050	9050	9050	0
76	20231208	193900	827344420	9050	9050	9050	9050	0
77	20231208	193800	827344420	9050	9050	9050	9050	0
78	20231208	193700	827344420	9050	9050	9050	9050	0
79	20231208	193600	827344420	9050	9050	9050	9050	0
80	20231208	193500	827344420	9050	9050	9050	9050	0
81	20231208	193400	827344420	9050	9050	9050	9050	0
82	20231208	193300	827344420	9050	9050	9050	9050	0
83	20231208	193200	827344420	9050	9050	9050	9050	0
84	20231208	193100	827344420	9050	9050	9050	9050	0
85	20231208	193000	827344420	9050	9050	9050	9050	0
86	20231208	192900	827344420	9050	9050	9050	9050	0
87	20231208	192800	827344420	9050	9050	9050	9050	0
88	20231208	192700	827344420	9050	9050	9050	9050	0
89	20231208	192600	827344420	9050	9050	9050	9050	0
90	20231208	192500	827344420	9050	9050	9050	9050	0
91	20231208	192400	827344420	9050	9050	9050	9050	0
92	20231208	192300	827344420	9050	9050	9050	9050	1096
93	20231208	192200	827344420	9050	9050	9050	9050	0
94	20231208	192100	827344420	9050	9050	9050	9050	0
95	20231208	192000	827344420	9050	9050	9050	9050	0
96	20231208	191900	827344420	9050	9050	9050	9050	0
97	20231208	191800	827344420	9050	9050	9050	9050	0
98	20231208	191700	827344420	9050	9050	9050	9050	0
99	20231208	191600	827344420	9050	9050	9050	9050	0
100	20231208	191500	827344420	9050	9050	9050	9050	0
101	20231208	191400	827344420	9050	9050	9050	9050	0
102	20231208	191300	827344420	9050	9050	9050	9050	0
103	20231208	191200	827344420	9050	9050	9050	9050	0
104	20231208	191100	827344420	9050	9050	9050	9050	0
105	20231208	191000	827344420	9050	9050	9050	9050	0
106	20231208	190900	827344420	9050	9050	9050	9050	0
107	20231208	190800	827344420	9050	9050	9050	9050	0
108	20231208	190700	827344420	9050	9050	9050	9050	0
109	20231208	190600	827344420	9050	9050	9050	9050	0
110	20231208	190500	827344420	9050	9050	9050	9050	0
111	20231208	190400	827344420	9050	9050	9050	9050	0
112	20231208	190300	827344420	9050	9050	9050	9050	0
113	20231208	190200	827344420	9050	9050	9050	9050	0
114	20231208	190100	827344420	9050	9050	9050	9050	0
115	20231208	190000	827344420	9050	9050	9050	9050	0
116	20231208	185900	827344420	9050	9050	9050	9050	0
117	20231208	185800	827344420	9050	9050	9050	9050	0
118	20231208	185700	827344420	9050	9050	9050	9050	0
119	20231208	185600	827344420	9050	9050	9050	9050	0
120	20231208	185500	827344420	9050	9050	9050	9050	0
121	20231208	185400	827344420	9050	9050	9050	9050	0
122	20231208	185300	827344420	9050	9050	9050	9050	1096
123	20231208	185200	827344420	9050	9050	9050	9050	0
124	20231208	185100	827344420	9050	9050	9050	9050	0
125	20231208	185000	827344420	9050	9050	9050	9050	0
126	20231208	184900	827344420	9050	9050	9050	9050	0
127	20231208	184800	827344420	9050	9050	9050	9050	0
128	20231208	184700	827344420	9050	9050	9050	9050	0
129	20231208	184600	827344420	9050	9050	9050	9050	0
130	20231208	184500	827344420	9050	9050	9050	9050	0
131	20231208	184400	827344420	9050	9050	9050	9050	0
132	20231208	184300	827344420	9050	9050	9050	9050	0
133	20231208	184200	827344420	9050	9050	9050	9050	0
134	20231208	184100	827344420	9050	9050	9050	9050	0
135	20231208	184000	827344420	9050	9050	9050	9050	0
136	20231208	183900	827344420	9050	9050	9050	9050	0
137	20231208	183800	827344420	9050	9050	9050	9050	0
138	20231208	183700	827344420	9050	9050	9050	9050	0
139	20231208	183600	827344420	9050	9050	9050	9050	0
140	20231208	183500	827344420	9050	9050	9050	9050	0
141	20231208	183400	827344420	9050	9050	9050	9050	0
142	20231208	183300	827344420	9050	9050	9050	9050	0
143	20231208	183200	827344420	9050	9050	9050	9050	0
144	20231208	183100	827344420	9050	9050	9050	9050	0
145	20231208	183000	827344420	9050	9050	9050	9050	0
146	20231208	182900	827344420	9050	9050	9050	9050	0
147	20231208	182800	827344420	9050	9050	9050	9050	0
148	20231208	182700	827344420	9050	9050	9050	9050	0
149	20231208	182600	827344420	9050	9050	9050	9050	0
150	20231208	182500	827344420	9050	9050	9050	9050	0
151	20231208	182400	827344420	9050	9050	9050	9050	0
152	20231208	182300	827344420	9050	9050	9050	9050	1096
153	20231208	182200	827344420	9050	9050	9050	9050	0
154	20231208	182100	827344420	9050	9050	9050	9050	0
155	20231208	182000	827344420	9050	9050	9050	9050	0
156	20231208	181900	827344420	9050	9050	9050	9050	0
157	20231208	181800	827344420	9050	9050	9050	9050	0
158	20231208	181700	827344420	9050	9050	9050	9050	0
159	20231208	181600	827344420	9050	9050	9050	9050	0
160	20231208	181500	827344420	9050	9050	9050	9050	0
161	20231208	181400	827344420	9050	9050	9050	9050	0
162	20231208	181300	827344420	9050	9050	9050	9050	0
163	20231208	181200	827344420	9050	9050	9050	9050	0
164	20231208	181100	827344420	9050	9050	9050	9050	0
165	20231208	181000	827344420	9050	9050	9050	9050	0
166	20231208	180900	827344420	9050	9050	9050	9050	0
167	20231208	180800	827344420	9050	9050	9050	9050	0
168	20231208	180700	827344420	9050	9050	9050	9050	0
169	20231208	180600	827344420	9050	9050	9050	9050	0
170	20231208	180500	827344420	9050	9050	9050	9050	0
171	20231208	180400	827344420	9050	9050	9050	9050	0
172	20231208	180300	827344420	9050	9050	9050	9050	0
173	20231208	180200	827344420	9050	9050	9050	9050	0
174	20231208	180100	827344420	9050	9050	9050	9050	0
175	20231208	180000	827344420	9050	9050	9050	9050	0
176	20231208	175900	827344420	9050	9050	9050	9050	0
177	20231208	175800	827344420	9050	9050	9050	9050	0
178	20231208	175700	827344420	9050	9050	9050	9050	0
179	20231208	175600	827344420	9050	9050	9050	9050	0
180	20231208	175500	827344420	9050	9050	9050	9050	0
181	20231208	175400	827344420	9050	9050	9050	9050	0
182	20231208	175300	827344420	9050	9050	9050	9050	1096
183	20231208	175200	827344420	9050	9050	9050	9050	0
184	20231208	175100	827344420	9050	9050	9050	9050	0
185	20231208	175000	827344420	9050	9050	9050	9050	0
186	20231208	174900	827344420	9050	9050	9050	9050	0
187	20231208	174800	827344420	9050	9050	9050	9050	0
188	20231208	174700	827344420	9050	9050	9050	9050	0
189	20231208	174600	827344420	9050	9050	9050	9050	0
190	20231208	174500	827344420	9050	9050	9050	9050	0
191	20231208	174400	827344420	9050	9050	9050	9050	0
192	20231208	174300	827344420	9050	9050	9050	9050	0
193	20231208	174200	827344420	9050	9050	9050	9050	0
194	20231208	174100	827344420	9050	9050	9050	9050	0
195	20231208	174000	827344420	9050	9050	9050	9050	0
196	20231208	173900	827344420	9050	9050	9050	9050	0
197	20231208	173800	827344420	9050	9050	9050	9050	0
198	20231208	173700	827344420	9050	9050	9050	9050	0
199	20231208	173600	827344420	9050	9050	9050	9050	0
200	20231208	173500	827344420	9050	9050	9050	9050	0
201	20231208	173400	827344420	9050	9050	9050	9050	0
202	20231208	173300	827344420	9050	9050	9050	9050	0
203	20231208	173200	827344420	9050	9050	9050	9050	0
204	20231208	173100	827344420	9050	9050	9050	9050	0
205	20231208	173000	827344420	9050	9050	9050	9050	0
206	20231208	172900	827344420	9050	9050	9050	9050	0
207	20231208	172800	827344420	9050	9050	9050	9050	0
208	20231208	172700	827344420	9050	9050	9050	9050	0
209	20231208	172600	827344420	9050	9050	9050	9050	0
210	20231208	172500	827344420	9050	9050	9050	9050	0
211	20231208	172400	827344420	9050	9050	9050	9050	0
212	20231208	172300	827344420	9050	9050	9050	9050	1096
213	20231208	172200	827344420	9050	9050	9050	9050	0
214	20231208	172100	827344420	9050	9050	9050	9050	0
215	20231208	172000	827344420	9050	9050	9050	9050	0
216	20231208	171900	827344420	9050	9050	9050	9050	0
217	20231208	171800	827344420	9050	9050	9050	9050	0
218	20231208	171700	827344420	9050	9050	9050	9050	0
219	20231208	171600	827344420	9050	9050	9050	9050	0
220	20231208	171500	827344420	9050	9050	9050	9050	0
221	20231208	171400	827344420	9050	9050	9050	9050	0
222	20231208	171300	827344420	9050	9050	9050	9050	0
223	20231208	171200	827344420	9050	9050	9050	9050	0
224	20231208	171100	827344420	9050	9050	9050	9050	0
225	20231208	171000	827344420	9050	9050	9050	9050	0
226	20231208	170900	827344420	9050	9050	9050	9050	0
227	20231208	170800	827344420	9050	9050	9050	9050	0
228	20231208	170700	827344420	9050	9050	9050	9050	0
229	20231208	170600	827344420	9050	9050	9050	9050	0
230	20231208	170500	827344420	9050	9050	9050	9050	0
231	20231208	170400	827344420	9050	9050	9050	9050	0
232	20231208	170300	827344420	9050	9050	9050	9050	0
233	20231208	170200	827344420	9050	9050	9050	9050	0
234	20231208	170100	827344420	9050	9050	9050	9050	0
235	20231208	170000	827344420	9050	9050	9050	9050	0
236	20231208	165900	827344420	9050	9050	9050	9050	0
237	20231208	165800	827344420	9050	9050	9050	9050	0
238	20231208	165700	827344420	9050	9050	9050	9050	0
239	20231208	165600	827344420	9050	9050	9050	9050	0
240	20231208	165500	827344420	9050	9050	9050	9050	0
241	20231208	165400	827344420	9050	9050	9050	9050	0
242	20231208	165300	827344420	9050	9050	9050	9050	1096
243	20231208	165200	827344420	9050	9050	9050	9050	0
244	20231208	165100	827344420	9050	9050	9050	9050	0
245	20231208	165000	827344420	9050	9050	9050	9050	0
246	20231208	164900	827344420	9050	9050	9050	9050	0
247	20231208	164800	827344420	9050	9050	9050	9050	0
248	20231208	164700	827344420	9050	9050	9050	9050	0
249	20231208	164600	827344420	9050	9050	9050	9050	0
250	20231208	164500	827344420	9050	9050	9050	9050	0
251	20231208	164400	827344420	9050	9050	9050	9050	0
252	20231208	164300	827344420	9050	9050	9050	9050	0
253	20231208	164200	827344420	9050	9050	9050	9050	0
254	20231208	164100	827344420	9050	9050	9050	9050	0
255	20231208	164000	827344420	9050	9050	9050	9050	0
256	20231208	163900	827344420	9050	9050	9050	9050	0
257	20231208	163800	827344420	9050	9050	9050	9050	0
258	20231208	163700	827344420	9050	9050	9050	9050	0
259	20231208	163600	827344420	9050	9050	9050	9050	0
260	20231208	163500	827344420	9050	9050	9050	9050	0
261	20231208	163400	827344420	9050	9050	9050	9050	0
262	20231208	163300	827344420	9050	9050	9050	9050	0
263	20231208	163200	827344420	9050	9050	9050	9050	0
264	20231208	163100	827344420	9050	9050	9050	9050	0
265	20231208	163000	827344420	9050	9050	9050	9050	0
266	20231208	162900	827344420	9050	9050	9050	9050	0
267	20231208	162800	827344420	9050	9050	9050	9050	0
268	20231208	162700	827344420	9050	9050	9050	9050	0
269	20231208	162600	827344420	9050	9050	9050	9050	0
270	20231208	162500	827344420	9050	9050	9050	9050	0
271	20231208	162400	827344420	9050	9050	9050	9050	0
272	20231208	162300	827344420	9050	9050	9050	9050	1096
273	20231208	162200	827344420	9050	9050	9050	9050	0
274	20231208	162100	827344420	9050	9050	9050	9050	0
275	20231208	162000	827344420	9050	9050	9050	9050	0
276	20231208	161900	827344420	9050	9050	9050	9050	0
277	20231208	161800	827344420	9050	9050	9050	9050	0
278	20231208	161700	827344420	9050	9050	9050	9050	0
279	20231208	161600	827344420	9050	9050	9050	9050	0
280	20231208	161500	827344420	9050	9050	9050	9050	0
281	20231208	161400	827344420	9050	9050	9050	9050	0
282	20231208	161300	827344420	9050	9050	9050	9050	0
283	20231208	161200	827344420	9050	9050	9050	9050	0
284	20231208	161100	827344420	9050	9050	9050	9050	0
285	20231208	161000	827344420	9050	9050	9050	9050	0
286	20231208	160900	827344420	9050	9050	9050	9050	0
287	20231208	160800	827344420	9050	9050	9050	9050	0
288	20231208	160700	827344420	9050	9050	9050	9050	0
289	20231208	160600	827344420	9050	9050	9050	9050	0
290	20231208	160500	827344420	9050	9050	9050	9050	0
291	20231208	160400	827344420	9050	9050	9050	9050	0
292	20231208	160300	827344420	9050	9050	9050	9050	0
293	20231208	160200	827344420	9050	9050	9050	9050	0
294	20231208	160100	827344420	9050	9050	9050	9050	0
295	20231208	160000	827344420	9050	9050	9050	9050	0
296	20231208	155900	827344420	9050	9050	9050	9050	0
297	20231208	155800	827344420	9050	9050	9050	9050	0
298	20231208	155700	827344420	9050	9050	9050	9050	0
299	20231208	155600	827344420	9050	9050	9050	9050	0
300	20231208	155500	827344420	9050	9050	9050	9050	0
301	20231208	155400	827344420	9050	9050	9050	9050	0
302	20231208	155300	827344420	9050	9050	9050	9050	1096
303	20231208	155200	827344420	9050	9050	9050	9050	0
304	20231208	155100	827344420	9050	9050	9050	9050	0
305	20231208	155000	827344420	9050	9050	9050	9050	0
306	20231208	154900	827344420	9050	9050	9050	9050	0
307	20231208	154800	827344420	9050	9050	9050	9050	0
308	20231208	154700	827344420	9050	9050	9050	9050	0
309	20231208	154600	827344420	9050	9050	9050	9050	0
310	20231208	154500	827344420	9050	9050	9050	9050	0
311	20231208	154400	827344420	9050	9050	9050	9050	0
312	20231208	154300	827344420	9050	9050	9050	9050	0
313	20231208	154200	827344420	9050	9050	9050	9050	0
314	20231208	154100	827344420	9050	9050	9050	9050	0
315	20231208	154000	827344420	9050	9050	9050	9050	0
316	20231208	153900	827344420	9050	9050	9050	9050	0
317	20231208	153800	827344420	9050	9050	9050	9050	0
318	20231208	153700	827344420	9050	9050	9050	9050	0
319	20231208	153600	827344420	9050	9050	9050	9050	0
320	20231208	153500	827344420	9050	9050	9050	9050	0
321	20231208	153400	827344420	9050	9050	9050	9050	0
322	20231208	153300	827344420	9050	9050	9050	9050	0
323	20231208	153200	827344420	9050	9050	9050	9050	0
324	20231208	153100	827344420	9050	9050	9050	9050	0
325	20231208	153000	827344420	9050	9050	9050	9050	1096
326	20231208	152900	817425620	9080	9080	9080	9080	0
327	20231208	152800	817425620	9080	9080	9080	9080	0
328	20231208	152700	817425620	9080	9080	9080	9080	0
329	20231208	152600	817425620	9080	9080	9080	9080	0
330	20231208	152500	817425620	9080	9080	9080	9080	0
331	20231208	152400	817425620	9080	9080	9080	9080	0
332	20231208	152300	817425620	9080	9080	9080	9080	0
333	20231208	152200	817425620	9080	9080	9080	9080	0
334	20231208	152100	817425620	9080	9080	9080	9080	0
335	20231208	152000	817425620	9080	9080	9080	9080	0
336	20231208	151900	817425620	9080	9080	9080	9070	195
337	20231208	151800	815656020	9080	9080	9080	9070	28
338	20231208	151700	815401800	9080	9080	9080	9080	46
339	20231208	151600	814984120	9080	9080	9080	9070	47
340	20231208	151500	814557380	9080	9080	9080	9080	68
341	20231208	151400	813939940	9070	9090	9090	9070	192
342	20231208	151300	812196480	9090	9090	9090	9090	150
343	20231208	151200	810832980	9090	9090	9090	9080	54
344	20231208	151100	810342190	9090	9090	9090	9080	51
345	20231208	151000	809878630	9090	9080	9090	9080	116
346	20231208	150900	808825190	9080	9080	9090	9080	65
347	20231208	150800	808234980	9080	9070	9080	9070	67
348	20231208	150700	807626910	9080	9080	9080	9080	680
349	20231208	150600	801452510	9050	9050	9050	9050	0
350	20231208	150500	801452510	9050	9050	9050	9050	2
351	20231208	150400	801434410	9070	9070	9070	9070	1
352	20231208	150300	801425340	9070	9060	9070	9050	138
353	20231208	150200	800175140	9070	9070	9070	9070	19
354	20231208	150100	800002810	9070	9070	9070	9060	28
355	20231208	150000	799748890	9060	9040	9070	9040	94
356	20231208	145900	798897610	9070	9070	9070	9070	1
357	20231208	145800	798888540	9040	9040	9040	9040	6787
358	20231208	145700	737534060	9040	9040	9040	9040	500
359	20231208	145600	733014060	9040	9040	9040	9040	301
360	20231208	145500	730293020	9040	9040	9040	9040	1098
361	20231208	145400	720367100	9040	9040	9040	9040	1538
362	20231208	145300	706463580	9030	9040	9040	9030	1601
363	20231208	145200	691992440	9030	9050	9050	9030	616
364	20231208	145100	686423780	9010	9070	9080	9010	25946
365	20231208	145000	451927720	9070	9070	9070	9070	127
366	20231208	144900	450775830	9080	9080	9080	9080	0
367	20231208	144800	450775830	9080	9080	9080	9080	5
368	20231208	144700	450730430	9080	9080	9080	9080	0
369	20231208	144600	450730430	9080	9080	9080	9080	124
370	20231208	144500	449604510	9090	9090	9090	9090	155
371	20231208	144400	448195560	9060	9060	9060	9060	2
372	20231208	144300	448177440	9060	9060	9060	9060	3
373	20231208	144200	448150260	9050	9050	9050	9050	0
374	20231208	144100	448150260	9050	9050	9050	9050	0
375	20231208	144000	448150260	9050	9050	9050	9050	0
376	20231208	143900	448150260	9050	9060	9060	9050	383
377	20231208	143800	444683070	9060	9060	9060	9060	0
378	20231208	143700	444683070	9060	9060	9060	9060	611
379	20231208	143600	439147410	9060	9060	9060	9060	60
380	20231208	143500	438603810	9040	9040	9040	9040	0
381	20231208	143400	438603810	9040	9040	9040	9040	0
382	20231208	143300	438603810	9040	9050	9050	9040	200
383	20231208	143200	436795780	9040	9050	9050	9040	1193
384	20231208	143100	426009270	9050	9050	9050	9050	0
385	20231208	143000	426009270	9050	9050	9050	9050	0
386	20231208	142900	426009270	9050	9050	9050	9050	0
387	20231208	142800	426009270	9050	9050	9050	9050	3352
388	20231208	142700	395673670	9080	9080	9080	9080	128
389	20231208	142600	394511430	9080	9070	9080	9050	1822
390	20231208	142500	378017460	9070	9070	9070	9070	70
391	20231208	142400	377382560	9080	9080	9080	9080	67
392	20231208	142300	376774200	9080	9080	9080	9080	327
393	20231208	142200	373805040	9090	9090	9090	9090	110
394	20231208	142100	372805140	9090	9090	9090	9090	0
395	20231208	142000	372805140	9090	9090	9090	9090	0
396	20231208	141900	372805140	9090	9080	9090	9080	39
397	20231208	141800	372450980	9080	9080	9080	9080	35
398	20231208	141700	372133180	9080	9070	9080	9070	1636
399	20231208	141600	357283350	9080	9080	9080	9080	0
400	20231208	141500	357283350	9080	9080	9100	9080	1871
401	20231208	141400	340274520	9090	9090	9090	9090	0
402	20231208	141300	340274520	9090	9090	9090	9090	52
403	20231208	141200	339801840	9090	9080	9090	9080	504
404	20231208	141100	335220570	9080	9080	9080	9080	0
405	20231208	141000	335220570	9080	9080	9080	9080	69
406	20231208	140900	334594050	9080	9090	9090	9070	59
407	20231208	140800	334058550	9080	9070	9080	9070	1939
408	20231208	140700	316464740	9070	9070	9070	9070	2200
409	20231208	140600	296510740	9070	9070	9070	9070	0
410	20231208	140500	296510740	9070	9070	9070	9070	44
411	20231208	140400	296111660	9070	9050	9070	9050	5839
412	20231208	140300	243254770	9030	9030	9030	9030	0
413	20231208	140200	243254770	9030	9030	9030	9030	9
414	20231208	140100	243173500	9030	9030	9030	9030	0
415	20231208	140000	243173500	9030	9030	9030	9030	0
416	20231208	135900	243173500	9030	9030	9030	9030	0
417	20231208	135800	243173500	9030	9040	9040	9030	450
418	20231208	135700	239109480	9030	9030	9030	9030	0
419	20231208	135600	239109480	9030	9030	9030	9030	0
420	20231208	135500	239109480	9030	9030	9030	9030	20
421	20231208	135400	238928880	9030	9030	9030	9030	0
422	20231208	135300	238928880	9030	9030	9030	9030	0
423	20231208	135200	238928880	9030	9030	9030	9030	870
424	20231208	135100	231072780	9030	9030	9030	9030	0
425	20231208	135000	231072780	9030	9030	9030	9030	73
426	20231208	134900	230413590	9030	9030	9030	9030	1
427	20231208	134800	230404560	9040	9040	9040	9040	26
428	20231208	134700	230169520	9040	9040	9040	9040	48
429	20231208	134600	229735600	9040	9040	9040	9040	0
430	20231208	134500	229735600	9040	9040	9040	9040	1
431	20231208	134400	229726560	9040	9040	9040	9040	19
432	20231208	134300	229554800	9030	9040	9040	9030	31
433	20231208	134200	229274860	9030	9030	9030	9030	0
434	20231208	134100	229274860	9030	9030	9030	9030	0
435	20231208	134000	229274860	9030	9030	9030	9030	115
436	20231208	133900	228236410	9050	9050	9050	9050	0
437	20231208	133800	228236410	9050	9050	9050	9050	0
438	20231208	133700	228236410	9050	9050	9050	9050	1
439	20231208	133600	228227360	9050	9040	9050	9040	100
440	20231208	133500	227322460	9060	9060	9060	9060	0
441	20231208	133400	227322460	9060	9060	9060	9060	0
442	20231208	133300	227322460	9060	9060	9060	9060	0
443	20231208	133200	227322460	9060	9060	9060	9060	200
444	20231208	133100	225510460	9030	9030	9030	9030	0
445	20231208	133000	225510460	9030	9030	9030	9030	50
446	20231208	132900	225058960	9030	9030	9030	9030	33
447	20231208	132800	224760970	9060	9060	9060	9060	0
448	20231208	132700	224760970	9060	9060	9060	9060	0
449	20231208	132600	224760970	9060	9060	9060	9060	0
450	20231208	132500	224760970	9060	9060	9060	9060	264
451	20231208	132400	222369130	9060	9060	9060	9060	0
452	20231208	132300	222369130	9060	9060	9060	9060	0
453	20231208	132200	222369130	9060	9060	9060	9060	31
454	20231208	132100	222088270	9060	9060	9060	9060	0
455	20231208	132000	222088270	9060	9060	9060	9060	0
456	20231208	131900	222088270	9060	9060	9060	9060	30
457	20231208	131800	221816470	9060	9060	9060	9060	25
458	20231208	131700	221589970	9070	9070	9070	9070	0
459	20231208	131600	221589970	9070	9060	9070	9060	220
460	20231208	131500	219596570	9060	9060	9060	9060	0
461	20231208	131400	219596570	9060	9060	9060	9060	0
462	20231208	131300	219596570	9060	9020	9060	9020	219
463	20231208	131200	217620750	9010	9010	9010	9010	35
464	20231208	131100	217305400	9010	9010	9010	9010	1
465	20231208	131000	217296390	9010	9010	9010	9010	40
466	20231208	130900	216935990	9010	9010	9010	9010	0
467	20231208	130800	216935990	9010	9010	9010	9010	1050
468	20231208	130700	207475490	9010	9010	9010	9010	82
469	20231208	130600	206736670	9020	9020	9020	9020	247
470	20231208	130500	204508730	9020	9020	9020	9020	6
471	20231208	130400	204454610	9030	9030	9030	9030	0
472	20231208	130300	204454610	9030	9030	9030	9030	14
473	20231208	130200	204328190	9030	9030	9030	9030	0
474	20231208	130100	204328190	9030	9030	9030	9030	0
475	20231208	130000	204328190	9030	9020	9030	9020	192
476	20231208	125900	202596240	9020	9020	9020	9020	3
477	20231208	125800	202569180	9020	9020	9020	9020	10
478	20231208	125700	202478980	9020	9020	9030	9020	50
479	20231208	125600	202027780	9030	9030	9030	9030	0
480	20231208	125500	202027780	9030	9020	9030	9020	31
481	20231208	125400	201748060	9030	9030	9030	9030	100
482	20231208	125300	200845060	9030	9030	9040	9030	208
483	20231208	125200	198966780	9040	9040	9040	9040	5
484	20231208	125100	198921580	9060	9060	9060	9060	0
485	20231208	125000	198921580	9060	9060	9060	9060	0
486	20231208	124900	198921580	9060	9030	9060	9030	5
487	20231208	124800	198876400	9030	9030	9030	9030	5
488	20231208	124700	198831250	9030	9030	9030	9030	4
489	20231208	124600	198795130	9030	9020	9030	9020	257
490	20231208	124500	196476970	9020	9020	9020	9020	0
491	20231208	124400	196476970	9020	9020	9020	9020	1
492	20231208	124300	196467950	9030	9030	9030	9030	20
493	20231208	124200	196287350	9020	9020	9020	9020	50
494	20231208	124100	195836350	9030	9030	9030	9030	0
495	20231208	124000	195836350	9030	9030	9030	9030	0
496	20231208	123900	195836350	9030	9030	9030	9030	0
497	20231208	123800	195836350	9030	9030	9030	9030	13
498	20231208	123700	195718960	9030	9030	9030	9030	0
499	20231208	123600	195718960	9030	9030	9030	9030	56
500	20231208	123500	195213280	9020	9020	9020	9020	0
501	20231208	123400	195213280	9020	9020	9020	9020	150
502	20231208	123300	193860280	9040	9040	9040	9040	0
503	20231208	123200	193860280	9040	9020	9040	9020	7
504	20231208	123100	193797070	9010	9010	9010	9010	0
505	20231208	123000	193797070	9010	9010	9010	9010	0
506	20231208	122900	193797070	9010	9020	9020	9010	65
507	20231208	122800	193211220	9020	9020	9020	9020	0
508	20231208	122700	193211220	9020	9020	9020	9020	8
509	20231208	122600	193139060	9020	9020	9020	9020	0
510	20231208	122500	193139060	9020	9020	9020	9020	0
511	20231208	122400	193139060	9020	9020	9020	9020	0
512	20231208	122300	193139060	9020	9020	9020	9020	51
513	20231208	122200	192679040	9020	9020	9020	9020	0
514	20231208	122100	192679040	9020	9020	9020	9020	3
515	20231208	122000	192651980	9020	9020	9020	9020	111
516	20231208	121900	191650760	9020	9020	9020	9020	0
517	20231208	121800	191650760	9020	9020	9020	9020	0
518	20231208	121700	191650760	9020	9020	9020	9020	209
519	20231208	121600	189765580	9020	9020	9020	9020	0
520	20231208	121500	189765580	9020	9020	9020	9020	105
521	20231208	121400	188818480	9020	9020	9020	9020	14
522	20231208	121300	188692200	9010	9010	9010	9010	0
523	20231208	121200	188692200	9010	9010	9010	9010	1
524	20231208	121100	188683190	9020	9020	9020	9020	100
525	20231208	121000	187781190	9020	9020	9020	9020	1
526	20231208	120900	187772170	9020	9020	9020	9020	10
527	20231208	120800	187681970	9020	9020	9020	9020	90
528	20231208	120700	186870170	9020	9020	9020	9020	105
529	20231208	120600	185923070	9020	9020	9020	9020	0
530	20231208	120500	185923070	9020	9020	9020	9020	330
531	20231208	120400	182946470	9020	9020	9020	9020	501
532	20231208	120300	178427450	9020	9020	9020	9020	5
533	20231208	120200	178382350	9020	9020	9020	9020	0
534	20231208	120100	178382350	9020	9020	9020	9020	26
535	20231208	120000	178147830	9020	9020	9020	9020	620
536	20231208	115900	172555430	9030	9050	9050	9030	29
537	20231208	115800	172293540	9030	9030	9050	9030	109
538	20231208	115700	171307270	9030	9030	9030	9030	1222
539	20231208	115600	160272610	9030	9040	9040	9030	101
540	20231208	115500	159359580	9040	9040	9040	9040	7
541	20231208	115400	159296300	9040	9040	9040	9040	3
542	20231208	115300	159269180	9030	9030	9030	9030	0
543	20231208	115200	159269180	9030	9030	9030	9030	0
544	20231208	115100	159269180	9030	9030	9030	9030	227
545	20231208	115000	157219370	9040	9040	9040	9040	0
546	20231208	114900	157219370	9040	9040	9040	9040	5
547	20231208	114800	157174170	9040	9050	9050	9040	35
548	20231208	114700	156857760	9050	9050	9050	9050	0
549	20231208	114600	156857760	9050	9050	9050	9050	0
550	20231208	114500	156857760	9050	9050	9050	9050	0
551	20231208	114400	156857760	9050	9050	9050	9050	50
552	20231208	114300	156405260	9040	9040	9040	9040	0
553	20231208	114200	156405260	9040	9040	9040	9040	4
554	20231208	114100	156369100	9030	9040	9040	9030	220
555	20231208	114000	154382470	9070	9070	9070	9070	100
556	20231208	113900	153475470	9040	9040	9040	9040	8
557	20231208	113800	153403150	9040	9040	9040	9040	6
558	20231208	113700	153348910	9040	9050	9050	9040	2359
559	20231208	113600	132010490	9050	9050	9050	9050	1
560	20231208	113500	132001440	9070	9070	9070	9070	50
561	20231208	113400	131547940	9070	9070	9070	9070	1
562	20231208	113300	131538870	9060	9060	9060	9060	1
563	20231208	113200	131529810	9070	9070	9070	9070	1
564	20231208	113100	131520740	9050	9050	9050	9050	59
565	20231208	113000	130986790	9050	9050	9050	9050	0
566	20231208	112900	130986790	9050	9050	9050	9050	1
567	20231208	112800	130977740	9050	9050	9050	9050	0
568	20231208	112700	130977740	9050	9050	9050	9050	2
569	20231208	112600	130959640	9050	9050	9050	9050	436
570	20231208	112500	127013840	9060	9060	9060	9060	50
571	20231208	112400	126560840	9060	9060	9060	9060	10
572	20231208	112300	126470240	9060	9060	9060	9060	0
573	20231208	112200	126470240	9060	9060	9060	9060	122
574	20231208	112100	125364920	9060	9060	9060	9060	2
575	20231208	112000	125346800	9060	9060	9060	9060	0
576	20231208	111900	125346800	9060	9060	9060	9060	0
577	20231208	111800	125346800	9060	9060	9060	9060	0
578	20231208	111700	125346800	9060	9060	9060	9060	0
579	20231208	111600	125346800	9060	9060	9060	9060	40
580	20231208	111500	124984400	9060	9060	9060	9060	103
581	20231208	111400	124051220	9060	9050	9060	9050	213
582	20231208	111300	122121570	9050	9050	9050	9050	0
583	20231208	111200	122121570	9050	9050	9050	9050	0
584	20231208	111100	122121570	9050	9050	9050	9050	69
585	20231208	111000	121497120	9050	9050	9050	9050	27
586	20231208	110900	121252770	9050	9050	9050	9050	0
587	20231208	110800	121252770	9050	9050	9050	9050	1
588	20231208	110700	121243720	9050	9050	9050	9050	10
589	20231208	110600	121153220	9050	9050	9050	9050	0
590	20231208	110500	121153220	9050	9050	9050	9050	38
591	20231208	110400	120809320	9050	9050	9050	9050	107
592	20231208	110300	119840970	9050	9050	9050	9050	0
593	20231208	110200	119840970	9050	9050	9050	9050	1
594	20231208	110100	119831920	9060	9050	9060	9050	4
595	20231208	110000	119795710	9060	9060	9060	9060	0
596	20231208	105900	119795710	9060	9050	9060	9050	398
597	20231208	105800	116193800	9060	9060	9060	9060	0
598	20231208	105700	116193800	9060	9060	9060	9060	10
599	20231208	105600	116103200	9060	9060	9060	9060	0
600	20231208	105500	116103200	9060	9060	9060	9060	230
601	20231208	105400	114019400	9060	9060	9060	9060	0
602	20231208	105300	114019400	9060	9060	9060	9060	1
603	20231208	105200	114010340	9060	9060	9060	9060	10
604	20231208	105100	113919740	9060	9070	9070	9060	367
605	20231208	105000	110594710	9060	9060	9060	9060	2
606	20231208	104900	110576590	9060	9060	9060	9060	6
607	20231208	104800	110522230	9070	9070	9070	9070	221
608	20231208	104700	108517760	9070	9060	9070	9060	11
609	20231208	104600	108418080	9060	9060	9060	9050	360
610	20231208	104500	105156980	9060	9070	9070	9060	26
611	20231208	104400	104921280	9080	9080	9080	9080	0
612	20231208	104300	104921280	9080	9080	9080	9080	0
613	20231208	104200	104921280	9080	9080	9080	9080	100
614	20231208	104100	104013280	9080	9080	9080	9080	1
615	20231208	104000	104004200	9080	9080	9080	9080	200
616	20231208	103900	102188200	9080	9080	9080	9080	10
617	20231208	103800	102097400	9080	9080	9080	9080	100
618	20231208	103700	101189400	9080	9080	9080	9080	0
619	20231208	103600	101189400	9080	9080	9080	9080	200
620	20231208	103500	99373400	9080	9080	9080	9080	0
621	20231208	103400	99373400	9080	9080	9080	9080	53
622	20231208	103300	98892160	9080	9080	9080	9080	0
623	20231208	103200	98892160	9080	9080	9080	9080	0
624	20231208	103100	98892160	9080	9080	9080	9080	0
625	20231208	103000	98892160	9080	9080	9080	9080	0
626	20231208	102900	98892160	9080	9080	9080	9080	167
627	20231208	102800	97375800	9080	9080	9080	9080	0
628	20231208	102700	97375800	9080	9080	9080	9080	0
629	20231208	102600	97375800	9080	9070	9080	9070	103
630	20231208	102500	96441200	9080	9080	9080	9080	28
631	20231208	102400	96186960	9080	9080	9080	9080	0
632	20231208	102300	96186960	9080	9070	9080	9060	401
633	20231208	102200	92549690	9070	9070	9070	9070	0
634	20231208	102100	92549690	9070	9070	9070	9070	101
635	20231208	102000	91633620	9070	9070	9070	9070	1
636	20231208	101900	91624550	9060	9060	9060	9060	1
637	20231208	101800	91615490	9070	9070	9070	9070	1
638	20231208	101700	91606420	9070	9070	9070	9070	1
639	20231208	101600	91597350	9070	9070	9070	9070	0
640	20231208	101500	91597350	9070	9070	9070	9070	100
641	20231208	101400	90690350	9070	9080	9080	9070	40
642	20231208	101300	90327180	9080	9080	9080	9080	0
643	20231208	101200	90327180	9080	9070	9080	9070	43
644	20231208	101100	89937130	9070	9070	9070	9070	0
645	20231208	101000	89937130	9070	9070	9070	9070	295
646	20231208	100900	87261480	9070	9070	9070	9070	36
647	20231208	100800	86934960	9070	9070	9070	9070	0
648	20231208	100700	86934960	9070	9070	9070	9070	80
649	20231208	100600	86209360	9070	9070	9070	9070	40
650	20231208	100500	85846560	9070	9070	9070	9070	150
651	20231208	100400	84486060	9070	9080	9080	9070	344
652	20231208	100300	81363640	9090	9090	9090	9090	32
653	20231208	100200	81072760	9090	9090	9090	9090	28
654	20231208	100100	80818240	9080	9080	9080	9080	31
655	20231208	100000	80536760	9090	9090	9090	9090	173
656	20231208	095900	78964190	9090	9090	9090	9090	115
657	20231208	095800	77918840	9090	9090	9090	9090	22
658	20231208	095700	77718860	9090	9090	9090	9090	194
659	20231208	095600	75955400	9090	9090	9090	9090	211
660	20231208	095500	74037410	9100	9100	9100	9100	219
661	20231208	095400	72044510	9100	9090	9100	9090	148
662	20231208	095300	70698710	9100	9110	9110	9100	211
663	20231208	095200	68778360	9120	9120	9120	9120	22
664	20231208	095100	68577720	9110	9110	9110	9110	49
665	20231208	095000	68131330	9130	9130	9130	9130	0
666	20231208	094900	68131330	9130	9110	9130	9110	31
667	20231208	094800	67848880	9120	9120	9120	9120	21
668	20231208	094700	67657360	9130	9130	9130	9130	252
669	20231208	094600	65356600	9130	9140	9140	9130	2192
670	20231208	094500	45337480	9140	9140	9140	9140	10
671	20231208	094400	45246080	9140	9130	9140	9130	397
672	20231208	094300	41617600	9130	9130	9130	9130	11
673	20231208	094200	41517170	9140	9140	9140	9140	5
674	20231208	094100	41471470	9140	9140	9140	9140	194
675	20231208	094000	39698310	9140	9140	9150	9140	13
676	20231208	093900	39579480	9150	9150	9150	9150	6
677	20231208	093800	39524580	9150	9140	9150	9140	75
678	20231208	093700	38839040	9140	9140	9150	9140	22
679	20231208	093600	38637810	9150	9140	9150	9140	242
680	20231208	093500	36423520	9140	9130	9140	9130	93
681	20231208	093400	35573800	9130	9130	9130	9130	38
682	20231208	093300	35226860	9130	9120	9130	9120	247
683	20231208	093200	32971850	9130	9110	9130	9110	495
684	20231208	093100	28457650	9110	9110	9110	9110	51
685	20231208	093000	27993040	9110	9100	9110	9090	53
686	20231208	092900	27510470	9100	9090	9100	9090	301
687	20231208	092800	24771380	9090	9090	9090	9090	71
688	20231208	092700	24125990	9090	9090	9100	9090	164
689	20231208	092600	22635210	9090	9090	9090	9090	211
690	20231208	092500	20717220	9090	9090	9090	9090	2
691	20231208	092400	20699040	9090	9090	9100	9060	286
692	20231208	092300	18099420	9090	9090	9090	9090	283
693	20231208	092200	15526950	9090	9070	9090	9070	50
694	20231208	092100	15072860	9080	9080	9080	9080	0
695	20231208	092000	15072860	9080	9080	9080	9080	1
696	20231208	091900	15063780	9060	9060	9060	9060	56
697	20231208	091800	14556420	9080	9080	9080	9080	16
698	20231208	091700	14411140	9080	9080	9080	9080	12
699	20231208	091600	14302180	9080	9060	9080	9060	85
700	20231208	091500	13530620	9060	9060	9060	9060	10
701	20231208	091400	13440020	9040	9040	9040	9040	0
702	20231208	091300	13440020	9040	9050	9050	9040	350
703	20231208	091200	10275880	9050	9050	9050	9040	152
704	20231208	091100	8901780	9040	9030	9040	9030	160
705	20231208	091000	7456880	9030	9030	9030	9030	20
706	20231208	090900	7276280	9030	9030	9030	9030	50
707	20231208	090800	6824780	9040	9070	9070	9040	84
708	20231208	090700	6064220	9080	9080	9080	9080	0
709	20231208	090600	6064220	9080	9080	9080	9080	25
710	20231208	090500	5837220	9090	9040	9090	9040	20
711	20231208	090400	5655520	9100	9100	9100	9100	3
712	20231208	090300	5628220	9100	9100	9100	9100	85
713	20231208	090200	4854720	9130	9130	9130	9130	20
714	20231208	090100	4672120	9130	9140	9140	9130	74
715	20231208	090000	3995860	9020	9020	9020	9020	443