KissMeData/352910/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211100	692791070	9840	9840	9840	9840	1889
3	20231213	211000	692791070	9840	9840	9840	9840	0
4	20231213	210900	692791070	9840	9840	9840	9840	0
5	20231213	210800	692791070	9840	9840	9840	9840	0
6	20231213	210700	692791070	9840	9840	9840	9840	0
7	20231213	210600	692791070	9840	9840	9840	9840	0
8	20231213	210500	692791070	9840	9840	9840	9840	0
9	20231213	210400	692791070	9840	9840	9840	9840	0
10	20231213	210300	692791070	9840	9840	9840	9840	0
11	20231213	210200	692791070	9840	9840	9840	9840	0
12	20231213	210100	692791070	9840	9840	9840	9840	0
13	20231213	210000	692791070	9840	9840	9840	9840	0
14	20231213	205900	692791070	9840	9840	9840	9840	0
15	20231213	205800	692791070	9840	9840	9840	9840	0
16	20231213	205700	692791070	9840	9840	9840	9840	0
17	20231213	205600	692791070	9840	9840	9840	9840	0
18	20231213	205500	692791070	9840	9840	9840	9840	0
19	20231213	205400	692791070	9840	9840	9840	9840	0
20	20231213	205300	692791070	9840	9840	9840	9840	0
21	20231213	205200	692791070	9840	9840	9840	9840	0
22	20231213	205100	692791070	9840	9840	9840	9840	0
23	20231213	205000	692791070	9840	9840	9840	9840	0
24	20231213	204900	692791070	9840	9840	9840	9840	0
25	20231213	204800	692791070	9840	9840	9840	9840	0
26	20231213	204700	692791070	9840	9840	9840	9840	0
27	20231213	204600	692791070	9840	9840	9840	9840	0
28	20231213	204500	692791070	9840	9840	9840	9840	0
29	20231213	204400	692791070	9840	9840	9840	9840	0
30	20231213	204300	692791070	9840	9840	9840	9840	0
31	20231213	204200	692791070	9840	9840	9840	9840	0
32	20231213	204100	692791070	9840	9840	9840	9840	1889
33	20231213	204000	692791070	9840	9840	9840	9840	0
34	20231213	203900	692791070	9840	9840	9840	9840	0
35	20231213	203800	692791070	9840	9840	9840	9840	0
36	20231213	203700	692791070	9840	9840	9840	9840	0
37	20231213	203600	692791070	9840	9840	9840	9840	0
38	20231213	203500	692791070	9840	9840	9840	9840	0
39	20231213	203400	692791070	9840	9840	9840	9840	0
40	20231213	203300	692791070	9840	9840	9840	9840	0
41	20231213	203200	692791070	9840	9840	9840	9840	0
42	20231213	203100	692791070	9840	9840	9840	9840	0
43	20231213	203000	692791070	9840	9840	9840	9840	0
44	20231213	202900	692791070	9840	9840	9840	9840	0
45	20231213	202800	692791070	9840	9840	9840	9840	0
46	20231213	202700	692791070	9840	9840	9840	9840	0
47	20231213	202600	692791070	9840	9840	9840	9840	0
48	20231213	202500	692791070	9840	9840	9840	9840	0
49	20231213	202400	692791070	9840	9840	9840	9840	0
50	20231213	202300	692791070	9840	9840	9840	9840	0
51	20231213	202200	692791070	9840	9840	9840	9840	0
52	20231213	202100	692791070	9840	9840	9840	9840	0
53	20231213	202000	692791070	9840	9840	9840	9840	0
54	20231213	201900	692791070	9840	9840	9840	9840	0
55	20231213	201800	692791070	9840	9840	9840	9840	0
56	20231213	201700	692791070	9840	9840	9840	9840	0
57	20231213	201600	692791070	9840	9840	9840	9840	0
58	20231213	201500	692791070	9840	9840	9840	9840	0
59	20231213	201400	692791070	9840	9840	9840	9840	0
60	20231213	201300	692791070	9840	9840	9840	9840	0
61	20231213	201200	692791070	9840	9840	9840	9840	0
62	20231213	201100	692791070	9840	9840	9840	9840	1889
63	20231213	201000	692791070	9840	9840	9840	9840	0
64	20231213	200900	692791070	9840	9840	9840	9840	0
65	20231213	200800	692791070	9840	9840	9840	9840	0
66	20231213	200700	692791070	9840	9840	9840	9840	0
67	20231213	200600	692791070	9840	9840	9840	9840	0
68	20231213	200500	692791070	9840	9840	9840	9840	0
69	20231213	200400	692791070	9840	9840	9840	9840	0
70	20231213	200300	692791070	9840	9840	9840	9840	0
71	20231213	200200	692791070	9840	9840	9840	9840	0
72	20231213	200100	692791070	9840	9840	9840	9840	0
73	20231213	200000	692791070	9840	9840	9840	9840	0
74	20231213	195900	692791070	9840	9840	9840	9840	0
75	20231213	195800	692791070	9840	9840	9840	9840	0
76	20231213	195700	692791070	9840	9840	9840	9840	0
77	20231213	195600	692791070	9840	9840	9840	9840	0
78	20231213	195500	692791070	9840	9840	9840	9840	0
79	20231213	195400	692791070	9840	9840	9840	9840	0
80	20231213	195300	692791070	9840	9840	9840	9840	0
81	20231213	195200	692791070	9840	9840	9840	9840	0
82	20231213	195100	692791070	9840	9840	9840	9840	0
83	20231213	195000	692791070	9840	9840	9840	9840	0
84	20231213	194900	692791070	9840	9840	9840	9840	0
85	20231213	194800	692791070	9840	9840	9840	9840	0
86	20231213	194700	692791070	9840	9840	9840	9840	0
87	20231213	194600	692791070	9840	9840	9840	9840	0
88	20231213	194500	692791070	9840	9840	9840	9840	0
89	20231213	194400	692791070	9840	9840	9840	9840	0
90	20231213	194300	692791070	9840	9840	9840	9840	0
91	20231213	194200	692791070	9840	9840	9840	9840	0
92	20231213	194100	692791070	9840	9840	9840	9840	1889
93	20231213	194000	692791070	9840	9840	9840	9840	0
94	20231213	193900	692791070	9840	9840	9840	9840	0
95	20231213	193800	692791070	9840	9840	9840	9840	0
96	20231213	193700	692791070	9840	9840	9840	9840	0
97	20231213	193600	692791070	9840	9840	9840	9840	0
98	20231213	193500	692791070	9840	9840	9840	9840	0
99	20231213	193400	692791070	9840	9840	9840	9840	0
100	20231213	193300	692791070	9840	9840	9840	9840	0
101	20231213	193200	692791070	9840	9840	9840	9840	0
102	20231213	193100	692791070	9840	9840	9840	9840	0
103	20231213	193000	692791070	9840	9840	9840	9840	0
104	20231213	192900	692791070	9840	9840	9840	9840	0
105	20231213	192800	692791070	9840	9840	9840	9840	0
106	20231213	192700	692791070	9840	9840	9840	9840	0
107	20231213	192600	692791070	9840	9840	9840	9840	0
108	20231213	192500	692791070	9840	9840	9840	9840	0
109	20231213	192400	692791070	9840	9840	9840	9840	0
110	20231213	192300	692791070	9840	9840	9840	9840	0
111	20231213	192200	692791070	9840	9840	9840	9840	0
112	20231213	192100	692791070	9840	9840	9840	9840	0
113	20231213	192000	692791070	9840	9840	9840	9840	0
114	20231213	191900	692791070	9840	9840	9840	9840	0
115	20231213	191800	692791070	9840	9840	9840	9840	0
116	20231213	191700	692791070	9840	9840	9840	9840	0
117	20231213	191600	692791070	9840	9840	9840	9840	0
118	20231213	191500	692791070	9840	9840	9840	9840	0
119	20231213	191400	692791070	9840	9840	9840	9840	0
120	20231213	191300	692791070	9840	9840	9840	9840	0
121	20231213	191200	692791070	9840	9840	9840	9840	0
122	20231213	191100	692791070	9840	9840	9840	9840	1889
123	20231213	191000	692791070	9840	9840	9840	9840	0
124	20231213	190900	692791070	9840	9840	9840	9840	0
125	20231213	190800	692791070	9840	9840	9840	9840	0
126	20231213	190700	692791070	9840	9840	9840	9840	0
127	20231213	190600	692791070	9840	9840	9840	9840	0
128	20231213	190500	692791070	9840	9840	9840	9840	0
129	20231213	190400	692791070	9840	9840	9840	9840	0
130	20231213	190300	692791070	9840	9840	9840	9840	0
131	20231213	190200	692791070	9840	9840	9840	9840	0
132	20231213	190100	692791070	9840	9840	9840	9840	0
133	20231213	190000	692791070	9840	9840	9840	9840	0
134	20231213	185900	692791070	9840	9840	9840	9840	0
135	20231213	185800	692791070	9840	9840	9840	9840	0
136	20231213	185700	692791070	9840	9840	9840	9840	0
137	20231213	185600	692791070	9840	9840	9840	9840	0
138	20231213	185500	692791070	9840	9840	9840	9840	0
139	20231213	185400	692791070	9840	9840	9840	9840	0
140	20231213	185300	692791070	9840	9840	9840	9840	0
141	20231213	185200	692791070	9840	9840	9840	9840	0
142	20231213	185100	692791070	9840	9840	9840	9840	0
143	20231213	185000	692791070	9840	9840	9840	9840	0
144	20231213	184900	692791070	9840	9840	9840	9840	0
145	20231213	184800	692791070	9840	9840	9840	9840	0
146	20231213	184700	692791070	9840	9840	9840	9840	0
147	20231213	184600	692791070	9840	9840	9840	9840	0
148	20231213	184500	692791070	9840	9840	9840	9840	0
149	20231213	184400	692791070	9840	9840	9840	9840	0
150	20231213	184300	692791070	9840	9840	9840	9840	0
151	20231213	184200	692791070	9840	9840	9840	9840	0
152	20231213	184100	692791070	9840	9840	9840	9840	1889
153	20231213	184000	692791070	9840	9840	9840	9840	0
154	20231213	183900	692791070	9840	9840	9840	9840	0
155	20231213	183800	692791070	9840	9840	9840	9840	0
156	20231213	183700	692791070	9840	9840	9840	9840	0
157	20231213	183600	692791070	9840	9840	9840	9840	0
158	20231213	183500	692791070	9840	9840	9840	9840	0
159	20231213	183400	692791070	9840	9840	9840	9840	0
160	20231213	183300	692791070	9840	9840	9840	9840	0
161	20231213	183200	692791070	9840	9840	9840	9840	0
162	20231213	183100	692791070	9840	9840	9840	9840	0
163	20231213	183000	692791070	9840	9840	9840	9840	0
164	20231213	182900	692791070	9840	9840	9840	9840	0
165	20231213	182800	692791070	9840	9840	9840	9840	0
166	20231213	182700	692791070	9840	9840	9840	9840	0
167	20231213	182600	692791070	9840	9840	9840	9840	0
168	20231213	182500	692791070	9840	9840	9840	9840	0
169	20231213	182400	692791070	9840	9840	9840	9840	0
170	20231213	182300	692791070	9840	9840	9840	9840	0
171	20231213	182200	692791070	9840	9840	9840	9840	0
172	20231213	182100	692791070	9840	9840	9840	9840	0
173	20231213	182000	692791070	9840	9840	9840	9840	0
174	20231213	181900	692791070	9840	9840	9840	9840	0
175	20231213	181800	692791070	9840	9840	9840	9840	0
176	20231213	181700	692791070	9840	9840	9840	9840	0
177	20231213	181600	692791070	9840	9840	9840	9840	0
178	20231213	181500	692791070	9840	9840	9840	9840	0
179	20231213	181400	692791070	9840	9840	9840	9840	0
180	20231213	181300	692791070	9840	9840	9840	9840	0
181	20231213	181200	692791070	9840	9840	9840	9840	0
182	20231213	181100	692791070	9840	9840	9840	9840	1889
183	20231213	181000	692791070	9840	9840	9840	9840	0
184	20231213	180900	692791070	9840	9840	9840	9840	0
185	20231213	180800	692791070	9840	9840	9840	9840	0
186	20231213	180700	692791070	9840	9840	9840	9840	0
187	20231213	180600	692791070	9840	9840	9840	9840	0
188	20231213	180500	692791070	9840	9840	9840	9840	0
189	20231213	180400	692791070	9840	9840	9840	9840	0
190	20231213	180300	692791070	9840	9840	9840	9840	0
191	20231213	180200	692791070	9840	9840	9840	9840	0
192	20231213	180100	692791070	9840	9840	9840	9840	0
193	20231213	180000	692791070	9840	9840	9840	9840	0
194	20231213	175900	692791070	9840	9840	9840	9840	0
195	20231213	175800	692791070	9840	9840	9840	9840	0
196	20231213	175700	692791070	9840	9840	9840	9840	0
197	20231213	175600	692791070	9840	9840	9840	9840	0
198	20231213	175500	692791070	9840	9840	9840	9840	0
199	20231213	175400	692791070	9840	9840	9840	9840	0
200	20231213	175300	692791070	9840	9840	9840	9840	0
201	20231213	175200	692791070	9840	9840	9840	9840	0
202	20231213	175100	692791070	9840	9840	9840	9840	0
203	20231213	175000	692791070	9840	9840	9840	9840	0
204	20231213	174900	692791070	9840	9840	9840	9840	0
205	20231213	174800	692791070	9840	9840	9840	9840	0
206	20231213	174700	692791070	9840	9840	9840	9840	0
207	20231213	174600	692791070	9840	9840	9840	9840	0
208	20231213	174500	692791070	9840	9840	9840	9840	0
209	20231213	174400	692791070	9840	9840	9840	9840	0
210	20231213	174300	692791070	9840	9840	9840	9840	0
211	20231213	174200	692791070	9840	9840	9840	9840	0
212	20231213	174100	692791070	9840	9840	9840	9840	1889
213	20231213	174000	692791070	9840	9840	9840	9840	0
214	20231213	173900	692791070	9840	9840	9840	9840	0
215	20231213	173800	692791070	9840	9840	9840	9840	0
216	20231213	173700	692791070	9840	9840	9840	9840	0
217	20231213	173600	692791070	9840	9840	9840	9840	0
218	20231213	173500	692791070	9840	9840	9840	9840	0
219	20231213	173400	692791070	9840	9840	9840	9840	0
220	20231213	173300	692791070	9840	9840	9840	9840	0
221	20231213	173200	692791070	9840	9840	9840	9840	0
222	20231213	173100	692791070	9840	9840	9840	9840	0
223	20231213	173000	692791070	9840	9840	9840	9840	0
224	20231213	172900	692791070	9840	9840	9840	9840	0
225	20231213	172800	692791070	9840	9840	9840	9840	0
226	20231213	172700	692791070	9840	9840	9840	9840	0
227	20231213	172600	692791070	9840	9840	9840	9840	0
228	20231213	172500	692791070	9840	9840	9840	9840	0
229	20231213	172400	692791070	9840	9840	9840	9840	0
230	20231213	172300	692791070	9840	9840	9840	9840	0
231	20231213	172200	692791070	9840	9840	9840	9840	0
232	20231213	172100	692791070	9840	9840	9840	9840	0
233	20231213	172000	692791070	9840	9840	9840	9840	0
234	20231213	171900	692791070	9840	9840	9840	9840	0
235	20231213	171800	692791070	9840	9840	9840	9840	0
236	20231213	171700	692791070	9840	9840	9840	9840	0
237	20231213	171600	692791070	9840	9840	9840	9840	0
238	20231213	171500	692791070	9840	9840	9840	9840	0
239	20231213	171400	692791070	9840	9840	9840	9840	0
240	20231213	171300	692791070	9840	9840	9840	9840	0
241	20231213	171200	692791070	9840	9840	9840	9840	0
242	20231213	171100	692791070	9840	9840	9840	9840	1889
243	20231213	171000	692791070	9840	9840	9840	9840	0
244	20231213	170900	692791070	9840	9840	9840	9840	0
245	20231213	170800	692791070	9840	9840	9840	9840	0
246	20231213	170700	692791070	9840	9840	9840	9840	0
247	20231213	170600	692791070	9840	9840	9840	9840	0
248	20231213	170500	692791070	9840	9840	9840	9840	0
249	20231213	170400	692791070	9840	9840	9840	9840	0
250	20231213	170300	692791070	9840	9840	9840	9840	0
251	20231213	170200	692791070	9840	9840	9840	9840	0
252	20231213	170100	692791070	9840	9840	9840	9840	0
253	20231213	170000	692791070	9840	9840	9840	9840	0
254	20231213	165900	692791070	9840	9840	9840	9840	0
255	20231213	165800	692791070	9840	9840	9840	9840	0
256	20231213	165700	692791070	9840	9840	9840	9840	0
257	20231213	165600	692791070	9840	9840	9840	9840	0
258	20231213	165500	692791070	9840	9840	9840	9840	0
259	20231213	165400	692791070	9840	9840	9840	9840	0
260	20231213	165300	692791070	9840	9840	9840	9840	0
261	20231213	165200	692791070	9840	9840	9840	9840	0
262	20231213	165100	692791070	9840	9840	9840	9840	0
263	20231213	165000	692791070	9840	9840	9840	9840	0
264	20231213	164900	692791070	9840	9840	9840	9840	0
265	20231213	164800	692791070	9840	9840	9840	9840	0
266	20231213	164700	692791070	9840	9840	9840	9840	0
267	20231213	164600	692791070	9840	9840	9840	9840	0
268	20231213	164500	692791070	9840	9840	9840	9840	0
269	20231213	164400	692791070	9840	9840	9840	9840	0
270	20231213	164300	692791070	9840	9840	9840	9840	0
271	20231213	164200	692791070	9840	9840	9840	9840	0
272	20231213	164100	692791070	9840	9840	9840	9840	1889
273	20231213	164000	692791070	9840	9840	9840	9840	0
274	20231213	163900	692791070	9840	9840	9840	9840	0
275	20231213	163800	692791070	9840	9840	9840	9840	0
276	20231213	163700	692791070	9840	9840	9840	9840	0
277	20231213	163600	692791070	9840	9840	9840	9840	0
278	20231213	163500	692791070	9840	9840	9840	9840	0
279	20231213	163400	692791070	9840	9840	9840	9840	0
280	20231213	163300	692791070	9840	9840	9840	9840	0
281	20231213	163200	692791070	9840	9840	9840	9840	0
282	20231213	163100	692791070	9840	9840	9840	9840	0
283	20231213	163000	692791070	9840	9840	9840	9840	0
284	20231213	162900	692791070	9840	9840	9840	9840	0
285	20231213	162800	692791070	9840	9840	9840	9840	0
286	20231213	162700	692791070	9840	9840	9840	9840	0
287	20231213	162600	692791070	9840	9840	9840	9840	0
288	20231213	162500	692791070	9840	9840	9840	9840	0
289	20231213	162400	692791070	9840	9840	9840	9840	0
290	20231213	162300	692791070	9840	9840	9840	9840	0
291	20231213	162200	692791070	9840	9840	9840	9840	0
292	20231213	162100	692791070	9840	9840	9840	9840	0
293	20231213	162000	692791070	9840	9840	9840	9840	0
294	20231213	161900	692791070	9840	9840	9840	9840	0
295	20231213	161800	692791070	9840	9840	9840	9840	0
296	20231213	161700	692791070	9840	9840	9840	9840	0
297	20231213	161600	692791070	9840	9840	9840	9840	0
298	20231213	161500	692791070	9840	9840	9840	9840	0
299	20231213	161400	692791070	9840	9840	9840	9840	0
300	20231213	161300	692791070	9840	9840	9840	9840	0
301	20231213	161200	692791070	9840	9840	9840	9840	0
302	20231213	161100	692791070	9840	9840	9840	9840	1889
303	20231213	161000	692791070	9840	9840	9840	9840	0
304	20231213	160900	692791070	9840	9840	9840	9840	0
305	20231213	160800	692791070	9840	9840	9840	9840	0
306	20231213	160700	692791070	9840	9840	9840	9840	0
307	20231213	160600	692791070	9840	9840	9840	9840	0
308	20231213	160500	692791070	9840	9840	9840	9840	0
309	20231213	160400	692791070	9840	9840	9840	9840	0
310	20231213	160300	692791070	9840	9840	9840	9840	0
311	20231213	160200	692791070	9840	9840	9840	9840	0
312	20231213	160100	692791070	9840	9840	9840	9840	0
313	20231213	160000	692791070	9840	9840	9840	9840	0
314	20231213	155900	692791070	9840	9840	9840	9840	0
315	20231213	155800	692791070	9840	9840	9840	9840	0
316	20231213	155700	692791070	9840	9840	9840	9840	0
317	20231213	155600	692791070	9840	9840	9840	9840	0
318	20231213	155500	692791070	9840	9840	9840	9840	0
319	20231213	155400	692791070	9840	9840	9840	9840	0
320	20231213	155300	692791070	9840	9840	9840	9840	0
321	20231213	155200	692791070	9840	9840	9840	9840	0
322	20231213	155100	692791070	9840	9840	9840	9840	0
323	20231213	155000	692791070	9840	9840	9840	9840	0
324	20231213	154900	692791070	9840	9840	9840	9840	0
325	20231213	154800	692791070	9840	9840	9840	9840	0
326	20231213	154700	692791070	9840	9840	9840	9840	0
327	20231213	154600	692791070	9840	9840	9840	9840	0
328	20231213	154500	692791070	9840	9840	9840	9840	0
329	20231213	154400	692791070	9840	9840	9840	9840	0
330	20231213	154300	692791070	9840	9840	9840	9840	0
331	20231213	154200	692791070	9840	9840	9840	9840	0
332	20231213	154100	692791070	9840	9840	9840	9840	1889
333	20231213	154000	692791070	9840	9840	9840	9840	0
334	20231213	153900	692791070	9840	9840	9840	9840	0
335	20231213	153800	692791070	9840	9840	9840	9840	0
336	20231213	153700	692791070	9840	9840	9840	9840	0
337	20231213	153600	692791070	9840	9840	9840	9840	0
338	20231213	153500	692791070	9840	9840	9840	9840	0
339	20231213	153400	692791070	9840	9840	9840	9840	0
340	20231213	153300	692791070	9840	9840	9840	9840	0
341	20231213	153200	692791070	9840	9840	9840	9840	0
342	20231213	153100	692791070	9840	9840	9840	9840	0
343	20231213	153000	692791070	9840	9840	9840	9840	1889
344	20231213	152900	674203310	9840	9840	9840	9840	0
345	20231213	152800	674203310	9840	9840	9840	9840	0
346	20231213	152700	674203310	9840	9840	9840	9840	0
347	20231213	152600	674203310	9840	9840	9840	9840	0
348	20231213	152500	674203310	9840	9840	9840	9840	0
349	20231213	152400	674203310	9840	9840	9840	9840	0
350	20231213	152300	674203310	9840	9840	9840	9840	0
351	20231213	152200	674203310	9840	9840	9840	9840	0
352	20231213	152100	674203310	9840	9840	9840	9840	0
353	20231213	152000	674203310	9840	9840	9840	9840	0
354	20231213	151900	674203310	9840	9830	9840	9830	856
355	20231213	151800	665780610	9830	9830	9840	9820	1815
356	20231213	151700	647939210	9830	9820	9830	9820	185
357	20231213	151600	646122110	9820	9790	9830	9790	716
358	20231213	151500	639095070	9780	9780	9780	9780	51
359	20231213	151400	638596290	9750	9770	9780	9750	552
360	20231213	151300	633201170	9750	9790	9790	9750	155
361	20231213	151200	631689350	9760	9760	9790	9760	649
362	20231213	151100	625353110	9760	9760	9760	9760	0
363	20231213	151000	625353110	9760	9770	9770	9760	147
364	20231213	150900	623918140	9790	9790	9800	9790	252
365	20231213	150800	621449010	9790	9780	9790	9780	58
366	20231213	150700	620881690	9790	9790	9790	9780	12
367	20231213	150600	620764220	9800	9800	9800	9800	104
368	20231213	150500	619745020	9800	9800	9800	9800	0
369	20231213	150400	619745020	9800	9800	9800	9800	100
370	20231213	150300	618765020	9790	9800	9800	9790	21
371	20231213	150200	618559230	9800	9800	9800	9800	24
372	20231213	150100	618324030	9800	9800	9800	9800	0
373	20231213	150000	618324030	9800	9800	9800	9800	0
374	20231213	145900	618324030	9800	9800	9800	9800	0
375	20231213	145800	618324030	9800	9800	9800	9800	1
376	20231213	145700	618314230	9760	9760	9760	9760	1
377	20231213	145600	618304470	9810	9810	9810	9810	0
378	20231213	145500	618304470	9810	9740	9810	9740	2611
379	20231213	145400	592733230	9750	9760	9760	9750	770
380	20231213	145300	585221680	9770	9790	9790	9770	660
381	20231213	145200	578766880	9800	9820	9820	9800	1853
382	20231213	145100	560600330	9820	9820	9820	9820	2
383	20231213	145000	560580690	9820	9820	9820	9820	8
384	20231213	144900	560502130	9830	9830	9830	9830	215
385	20231213	144800	558388680	9830	9830	9830	9830	0
386	20231213	144700	558388680	9830	9820	9830	9820	185
387	20231213	144600	556571630	9830	9830	9830	9830	0
388	20231213	144500	556571630	9830	9830	9830	9830	0
389	20231213	144400	556571630	9830	9830	9830	9830	15
390	20231213	144300	556424180	9820	9830	9830	9820	127
391	20231213	144200	555176790	9830	9830	9830	9830	3
392	20231213	144100	555147300	9830	9840	9840	9830	501
393	20231213	144000	550222460	9840	9840	9840	9840	1
394	20231213	143900	550212620	9840	9840	9840	9840	78
395	20231213	143800	549445100	9850	9850	9850	9840	506
396	20231213	143700	544461010	9850	9850	9850	9850	207
397	20231213	143600	542422060	9820	9840	9840	9820	240
398	20231213	143500	540061380	9840	9840	9840	9840	12
399	20231213	143400	539943300	9840	9820	9840	9820	181
400	20231213	143300	538162300	9810	9810	9810	9810	0
401	20231213	143200	538162300	9810	9810	9810	9810	11
402	20231213	143100	538054390	9810	9810	9810	9810	0
403	20231213	143000	538054390	9810	9810	9810	9810	0
404	20231213	142900	538054390	9810	9810	9810	9810	8
405	20231213	142800	537975910	9840	9810	9840	9810	21
406	20231213	142700	537769870	9810	9830	9830	9810	107
407	20231213	142600	536718920	9830	9830	9830	9830	47
408	20231213	142500	536256910	9830	9830	9830	9830	17
409	20231213	142400	536089800	9840	9840	9840	9840	0
410	20231213	142300	536089800	9840	9850	9850	9840	370
411	20231213	142200	532447000	9840	9850	9850	9840	184
412	20231213	142100	530634950	9850	9850	9850	9850	0
413	20231213	142000	530634950	9850	9850	9850	9850	17
414	20231213	141900	530467500	9850	9850	9850	9850	0
415	20231213	141800	530467500	9850	9850	9850	9850	15
416	20231213	141700	530319750	9850	9850	9850	9850	179
417	20231213	141600	528556600	9840	9840	9840	9840	6
418	20231213	141500	528497560	9840	9840	9840	9840	50
419	20231213	141400	528005560	9840	9850	9860	9840	1200
420	20231213	141300	516175340	9860	9860	9860	9860	173
421	20231213	141200	514469560	9870	9870	9870	9870	182
422	20231213	141100	512673220	9870	9860	9870	9850	95
423	20231213	141000	511736460	9860	9870	9870	9860	100
424	20231213	140900	510749960	9870	9870	9870	9870	10
425	20231213	140800	510651260	9860	9860	9870	9860	39
426	20231213	140700	510266710	9860	9840	9860	9840	586
427	20231213	140600	504491930	9840	9840	9840	9840	0
428	20231213	140500	504491930	9840	9850	9850	9840	75
429	20231213	140400	503753340	9840	9840	9840	9840	0
430	20231213	140300	503753340	9840	9840	9840	9840	2
431	20231213	140200	503733660	9840	9840	9840	9840	0
432	20231213	140100	503733660	9840	9850	9850	9840	320
433	20231213	140000	500584810	9850	9850	9850	9850	87
434	20231213	135900	499727860	9860	9860	9860	9860	25
435	20231213	135800	499481360	9860	9860	9870	9860	130
436	20231213	135700	498199550	9860	9870	9870	9860	117
437	20231213	135600	497045920	9870	9870	9870	9870	33
438	20231213	135500	496720210	9870	9860	9870	9860	99
439	20231213	135400	495743900	9860	9860	9860	9860	232
440	20231213	135300	493456380	9870	9870	9870	9870	0
441	20231213	135200	493456380	9870	9850	9870	9850	292
442	20231213	135100	490578450	9850	9850	9850	9850	10
443	20231213	135000	490479950	9850	9850	9850	9850	30
444	20231213	134900	490184450	9850	9850	9850	9850	353
445	20231213	134800	486707400	9850	9850	9850	9850	71
446	20231213	134700	486008050	9850	9850	9850	9850	0
447	20231213	134600	486008050	9850	9850	9850	9850	0
448	20231213	134500	486008050	9850	9850	9850	9850	99
449	20231213	134400	485032900	9830	9830	9830	9830	106
450	20231213	134300	483990920	9820	9820	9820	9820	106
451	20231213	134200	482950000	9810	9830	9830	9810	429
452	20231213	134100	478741310	9820	9810	9830	9810	440
453	20231213	134000	474420300	9810	9820	9820	9810	445
454	20231213	133900	470050460	9830	9830	9830	9830	55
455	20231213	133800	469509810	9830	9830	9830	9830	0
456	20231213	133700	469509810	9830	9830	9830	9830	55
457	20231213	133600	468969160	9830	9840	9840	9830	154
458	20231213	133500	467454330	9840	9840	9840	9840	304
459	20231213	133400	464462970	9840	9840	9840	9840	1
460	20231213	133300	464453130	9840	9840	9840	9840	0
461	20231213	133200	464453130	9840	9820	9840	9820	637
462	20231213	133100	458191330	9830	9830	9830	9830	50
463	20231213	133000	457699830	9830	9830	9830	9830	0
464	20231213	132900	457699830	9830	9830	9830	9830	0
465	20231213	132800	457699830	9830	9830	9830	9830	0
466	20231213	132700	457699830	9830	9830	9830	9830	0
467	20231213	132600	457699830	9830	9830	9830	9830	160
468	20231213	132500	456127030	9830	9830	9830	9830	5
469	20231213	132400	456077880	9830	9830	9830	9830	104
470	20231213	132300	455055560	9830	9830	9830	9830	101
471	20231213	132200	454062730	9830	9830	9830	9830	0
472	20231213	132100	454062730	9830	9830	9830	9830	80
473	20231213	132000	453276330	9830	9830	9830	9830	106
474	20231213	131900	452234350	9830	9830	9830	9830	0
475	20231213	131800	452234350	9830	9830	9830	9830	100
476	20231213	131700	451251350	9830	9830	9830	9830	2140
477	20231213	131600	430215150	9840	9840	9840	9830	21
478	20231213	131500	430008610	9830	9820	9830	9820	292
479	20231213	131400	427140930	9820	9810	9820	9810	30
480	20231213	131300	426846530	9800	9800	9800	9800	8
481	20231213	131200	426768130	9810	9810	9810	9810	32
482	20231213	131100	426454210	9800	9800	9800	9800	0
483	20231213	131000	426454210	9800	9800	9800	9800	0
484	20231213	130900	426454210	9800	9800	9800	9800	12
485	20231213	130800	426336610	9800	9800	9800	9800	0
486	20231213	130700	426336610	9800	9800	9800	9800	13
487	20231213	130600	426209210	9800	9800	9800	9800	83
488	20231213	130500	425395810	9800	9800	9800	9800	20
489	20231213	130400	425199810	9800	9800	9800	9800	0
490	20231213	130300	425199810	9800	9800	9800	9800	45
491	20231213	130200	424758810	9800	9800	9800	9800	101
492	20231213	130100	423769010	9800	9800	9800	9800	34
493	20231213	130000	423435810	9790	9810	9810	9790	73
494	20231213	125900	422720400	9810	9810	9810	9810	102
495	20231213	125800	421719780	9810	9800	9810	9800	440
496	20231213	125700	417404680	9800	9800	9800	9800	188
497	20231213	125600	415562280	9800	9800	9800	9800	0
498	20231213	125500	415562280	9800	9800	9800	9800	1
499	20231213	125400	415552480	9800	9800	9800	9800	42
500	20231213	125300	415140880	9800	9800	9800	9800	200
501	20231213	125200	413180880	9790	9790	9790	9790	0
502	20231213	125100	413180880	9790	9790	9790	9790	0
503	20231213	125000	413180880	9790	9790	9790	9790	0
504	20231213	124900	413180880	9790	9790	9790	9790	0
505	20231213	124800	413180880	9790	9790	9790	9790	0
506	20231213	124700	413180880	9790	9790	9790	9790	11
507	20231213	124600	413073190	9790	9790	9790	9790	0
508	20231213	124500	413073190	9790	9790	9790	9790	15
509	20231213	124400	412926340	9800	9800	9800	9800	0
510	20231213	124300	412926340	9800	9800	9800	9800	0
511	20231213	124200	412926340	9800	9800	9800	9800	0
512	20231213	124100	412926340	9800	9790	9800	9790	3
513	20231213	124000	412896960	9790	9790	9790	9790	1
514	20231213	123900	412887170	9810	9810	9810	9810	0
515	20231213	123800	412887170	9810	9810	9810	9810	0
516	20231213	123700	412887170	9810	9810	9810	9810	0
517	20231213	123600	412887170	9810	9810	9810	9810	6
518	20231213	123500	412828310	9810	9810	9810	9810	122
519	20231213	123400	411631490	9810	9800	9810	9790	56
520	20231213	123300	411083070	9800	9820	9820	9800	114
521	20231213	123200	409965770	9820	9820	9820	9820	0
522	20231213	123100	409965770	9820	9820	9820	9820	0
523	20231213	123000	409965770	9820	9820	9820	9820	0
524	20231213	122900	409965770	9820	9820	9820	9820	2
525	20231213	122800	409946130	9820	9820	9820	9820	0
526	20231213	122700	409946130	9820	9820	9820	9820	0
527	20231213	122600	409946130	9820	9820	9820	9820	0
528	20231213	122500	409946130	9820	9820	9820	9820	0
529	20231213	122400	409946130	9820	9820	9820	9820	0
530	20231213	122300	409946130	9820	9820	9820	9820	2
531	20231213	122200	409926490	9820	9820	9820	9820	0
532	20231213	122100	409926490	9820	9820	9820	9820	0
533	20231213	122000	409926490	9820	9820	9820	9820	0
534	20231213	121900	409926490	9820	9820	9820	9820	0
535	20231213	121800	409926490	9820	9820	9820	9820	2
536	20231213	121700	409906850	9790	9790	9790	9790	0
537	20231213	121600	409906850	9790	9790	9790	9790	0
538	20231213	121500	409906850	9790	9800	9800	9790	500
539	20231213	121400	405010740	9800	9800	9800	9800	1
540	20231213	121300	405000940	9800	9800	9800	9800	0
541	20231213	121200	405000940	9800	9820	9820	9800	270
542	20231213	121100	402354530	9820	9820	9820	9820	110
543	20231213	121000	401274330	9830	9830	9830	9830	0
544	20231213	120900	401274330	9830	9830	9830	9830	0
545	20231213	120800	401274330	9830	9830	9830	9830	51
546	20231213	120700	400773000	9830	9830	9830	9830	0
547	20231213	120600	400773000	9830	9830	9830	9830	0
548	20231213	120500	400773000	9830	9830	9830	9830	0
549	20231213	120400	400773000	9830	9830	9830	9830	0
550	20231213	120300	400773000	9830	9830	9830	9830	16
551	20231213	120200	400615720	9830	9830	9830	9830	0
552	20231213	120100	400615720	9830	9830	9830	9830	100
553	20231213	120000	399632720	9840	9840	9840	9840	0
554	20231213	115900	399632720	9840	9840	9840	9840	0
555	20231213	115800	399632720	9840	9840	9840	9840	451
556	20231213	115700	395194880	9840	9840	9840	9840	0
557	20231213	115600	395194880	9840	9840	9840	9840	0
558	20231213	115500	395194880	9840	9830	9840	9830	105
559	20231213	115400	394161730	9830	9820	9830	9820	271
560	20231213	115300	391499500	9800	9800	9800	9800	0
561	20231213	115200	391499500	9800	9800	9800	9800	0
562	20231213	115100	391499500	9800	9830	9830	9800	113
563	20231213	115000	390389810	9830	9830	9830	9830	4
564	20231213	114900	390350490	9830	9850	9850	9830	2
565	20231213	114800	390330810	9840	9840	9840	9840	217
566	20231213	114700	388195530	9830	9830	9830	9830	0
567	20231213	114600	388195530	9830	9830	9830	9830	0
568	20231213	114500	388195530	9830	9830	9830	9830	2
569	20231213	114400	388175870	9830	9830	9830	9830	0
570	20231213	114300	388175870	9830	9830	9830	9830	0
571	20231213	114200	388175870	9830	9830	9830	9830	2
572	20231213	114100	388156210	9830	9830	9830	9830	27
573	20231213	114000	387890800	9830	9830	9830	9830	0
574	20231213	113900	387890800	9830	9830	9830	9830	0
575	20231213	113800	387890800	9830	9830	9830	9830	1
576	20231213	113700	387880970	9850	9840	9850	9840	272
577	20231213	113600	385204150	9830	9830	9830	9830	2
578	20231213	113500	385184490	9830	9830	9830	9830	68
579	20231213	113400	384516050	9850	9850	9850	9850	1
580	20231213	113300	384506200	9850	9850	9850	9850	0
581	20231213	113200	384506200	9850	9850	9850	9850	1
582	20231213	113100	384496350	9820	9820	9820	9820	0
583	20231213	113000	384496350	9820	9820	9820	9820	5
584	20231213	112900	384447250	9820	9850	9850	9820	611
585	20231213	112800	378428960	9820	9820	9820	9820	0
586	20231213	112700	378428960	9820	9820	9820	9820	0
587	20231213	112600	378428960	9820	9850	9850	9820	21
588	20231213	112500	378222140	9850	9850	9860	9850	151
589	20231213	112400	376733450	9860	9860	9860	9860	0
590	20231213	112300	376733450	9860	9820	9860	9820	528
591	20231213	112200	371534660	9780	9780	9780	9780	0
592	20231213	112100	371534660	9780	9780	9780	9780	0
593	20231213	112000	371534660	9780	9780	9780	9780	0
594	20231213	111900	371534660	9780	9780	9780	9780	0
595	20231213	111800	371534660	9780	9780	9780	9780	1
596	20231213	111700	371524880	9790	9790	9790	9790	732
597	20231213	111600	364358600	9800	9800	9800	9800	0
598	20231213	111500	364358600	9800	9800	9800	9800	27
599	20231213	111400	364094000	9800	9800	9800	9800	107
600	20231213	111300	363045400	9800	9810	9810	9800	281
601	20231213	111200	360290140	9810	9820	9820	9810	449
602	20231213	111100	355883050	9820	9830	9830	9820	600
603	20231213	111000	349989980	9830	9830	9830	9830	0
604	20231213	110900	349989980	9830	9830	9830	9830	0
605	20231213	110800	349989980	9830	9830	9830	9830	0
606	20231213	110700	349989980	9830	9830	9830	9830	42
607	20231213	110600	349577120	9830	9830	9830	9830	35
608	20231213	110500	349233070	9860	9860	9860	9860	2
609	20231213	110400	349213350	9820	9850	9850	9820	679
610	20231213	110300	342536850	9850	9840	9850	9830	167
611	20231213	110200	340893540	9840	9840	9840	9840	1
612	20231213	110100	340883700	9840	9820	9840	9820	40
613	20231213	110000	340490800	9840	9840	9840	9840	7
614	20231213	105900	340421920	9840	9830	9840	9830	168
615	20231213	105800	338770470	9830	9830	9830	9820	25
616	20231213	105700	338524800	9830	9830	9830	9830	14
617	20231213	105600	338387180	9820	9820	9820	9820	240
618	20231213	105500	336030380	9830	9830	9830	9830	7
619	20231213	105400	335961570	9820	9830	9830	9820	282
620	20231213	105300	333189560	9830	9830	9830	9830	29
621	20231213	105200	332904490	9840	9840	9840	9830	194
622	20231213	105100	330997030	9840	9840	9840	9840	2
623	20231213	105000	330977350	9840	9850	9850	9830	571
624	20231213	104900	325363810	9850	9850	9850	9850	100
625	20231213	104800	324378810	9850	9830	9850	9820	44
626	20231213	104700	323946010	9840	9850	9850	9840	42
627	20231213	104600	323532370	9850	9850	9850	9850	1
628	20231213	104500	323522520	9800	9800	9800	9800	0
629	20231213	104400	323522520	9800	9800	9800	9800	24
630	20231213	104300	323287320	9790	9790	9790	9790	5
631	20231213	104200	323238370	9790	9790	9790	9790	32
632	20231213	104100	322925090	9790	9820	9820	9790	234
633	20231213	104000	320631000	9820	9820	9820	9820	50
634	20231213	103900	320140000	9820	9830	9830	9820	618
635	20231213	103800	314065740	9840	9840	9840	9840	97
636	20231213	103700	313111260	9860	9860	9860	9860	12
637	20231213	103600	312992940	9860	9860	9860	9860	150
638	20231213	103500	311513940	9860	9860	9860	9860	0
639	20231213	103400	311513940	9860	9860	9860	9860	32
640	20231213	103300	311198420	9850	9850	9850	9850	71
641	20231213	103200	310499070	9850	9840	9850	9840	32
642	20231213	103100	310183930	9840	9840	9850	9840	38
643	20231213	103000	309809710	9850	9850	9860	9850	916
644	20231213	102900	300778720	9850	9840	9850	9840	111
645	20231213	102800	299686210	9840	9840	9840	9840	148
646	20231213	102700	298229890	9840	9840	9840	9840	40
647	20231213	102600	297836290	9850	9840	9850	9840	121
648	20231213	102500	296644500	9840	9840	9840	9840	302
649	20231213	102400	293672820	9830	9820	9830	9820	352
650	20231213	102300	290213160	9820	9770	9820	9770	1272
651	20231213	102200	277756900	9770	9760	9770	9760	553
652	20231213	102100	272359420	9760	9750	9760	9750	79
653	20231213	102000	271588830	9750	9750	9750	9750	7
654	20231213	101900	271520580	9760	9760	9760	9760	70
655	20231213	101800	270837380	9760	9760	9760	9760	3
656	20231213	101700	270808100	9760	9720	9760	9720	9
657	20231213	101600	270720420	9720	9720	9720	9720	170
658	20231213	101500	269068020	9750	9730	9750	9730	196
659	20231213	101400	267157220	9730	9730	9730	9730	120
660	20231213	101300	265989620	9730	9740	9750	9730	54
661	20231213	101200	265463950	9750	9750	9750	9750	70
662	20231213	101100	264781450	9750	9750	9750	9750	2
663	20231213	101000	264761950	9740	9750	9750	9740	5
664	20231213	100900	264713240	9750	9750	9750	9750	2
665	20231213	100800	264693740	9760	9730	9760	9730	6
666	20231213	100700	264635330	9720	9720	9720	9720	1
667	20231213	100600	264625610	9730	9730	9730	9730	0
668	20231213	100500	264625610	9730	9730	9730	9730	6
669	20231213	100400	264567230	9730	9740	9740	9710	533
670	20231213	100300	259386860	9730	9730	9730	9730	157
671	20231213	100200	257859250	9740	9740	9740	9740	5
672	20231213	100100	257810550	9740	9750	9750	9740	579
673	20231213	100000	252168710	9760	9760	9760	9760	24
674	20231213	095900	251934470	9770	9760	9770	9760	23
675	20231213	095800	251709960	9760	9750	9760	9750	37
676	20231213	095700	251349190	9770	9770	9770	9770	0
677	20231213	095600	251349190	9770	9760	9770	9750	201
678	20231213	095500	249389320	9760	9770	9770	9760	102
679	20231213	095400	248393160	9770	9790	9790	9770	8
680	20231213	095300	248314940	9800	9780	9800	9780	20
681	20231213	095200	248119260	9780	9800	9800	9780	1316
682	20231213	095100	235226830	9800	9830	9830	9800	1059
683	20231213	095000	224835550	9840	9830	9840	9830	66
684	20231213	094900	224186710	9830	9820	9830	9820	32
685	20231213	094800	223872450	9820	9820	9820	9820	11
686	20231213	094700	223764430	9830	9820	9830	9820	107
687	20231213	094600	222713680	9820	9820	9820	9820	19
688	20231213	094500	222527100	9820	9850	9850	9820	910
689	20231213	094400	213574480	9850	9870	9900	9840	1854
690	20231213	094300	195278820	9870	9880	9880	9870	309
691	20231213	094200	192227230	9880	9900	9910	9880	1273
692	20231213	094100	179641030	9910	9910	9920	9900	709
693	20231213	094000	172617940	9910	9860	9910	9860	600
694	20231213	093900	166681200	9860	9850	9870	9850	446
695	20231213	093800	162283660	9860	9850	9860	9850	212
696	20231213	093700	160195060	9850	9850	9860	9850	131
697	20231213	093600	158903790	9850	9850	9860	9840	485
698	20231213	093500	154125610	9840	9760	9840	9760	2674
699	20231213	093400	127920940	9760	9760	9760	9760	293
700	20231213	093300	125061260	9730	9720	9730	9720	289
701	20231213	093200	122251490	9720	9730	9730	9720	149
702	20231213	093100	120801820	9720	9720	9720	9720	140
703	20231213	093000	119441020	9720	9730	9730	9720	15
704	20231213	092900	119295120	9730	9770	9770	9730	1050
705	20231213	092800	109056210	9770	9750	9770	9750	5
706	20231213	092700	109007380	9750	9750	9750	9750	0
707	20231213	092600	109007380	9750	9750	9760	9750	327
708	20231213	092500	105817620	9750	9780	9780	9750	205
709	20231213	092400	103814700	9780	9780	9780	9780	23
710	20231213	092300	103589760	9770	9790	9790	9770	63
711	20231213	092200	102973640	9790	9780	9790	9780	195
712	20231213	092100	101065440	9780	9800	9800	9780	203
713	20231213	092000	99077440	9790	9780	9790	9780	683
714	20231213	091900	92396430	9780	9770	9780	9770	24
715	20231213	091800	92161810	9770	9770	9780	9770	396
716	20231213	091700	88290130	9750	9750	9750	9750	129
717	20231213	091600	87032380	9780	9780	9780	9750	113
718	20231213	091500	85929700	9750	9760	9780	9750	201
719	20231213	091400	83966610	9760	9780	9790	9750	599
720	20231213	091300	78118790	9780	9780	9790	9780	191
721	20231213	091200	76250640	9780	9760	9780	9760	53
722	20231213	091100	75732360	9750	9790	9790	9750	11
723	20231213	091000	75625070	9790	9780	9800	9780	590
724	20231213	090900	69849140	9780	9760	9780	9760	821
725	20231213	090800	61828720	9750	9750	9770	9750	259
726	20231213	090700	59302960	9750	9750	9750	9750	134
727	20231213	090600	57996460	9750	9750	9750	9750	20
728	20231213	090500	57801460	9750	9750	9750	9750	50
729	20231213	090400	57313960	9760	9700	9780	9650	408
730	20231213	090300	53350120	9700	9670	9700	9640	2006
731	20231213	090200	33972550	9670	9680	9680	9660	644
732	20231213	090100	27742290	9690	9710	9720	9690	715
733	20231213	090000	20799140	9700	9750	9770	9700	2136