KissMeData/090350/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195700	1013778170	9510	9510	9510	9510	1824
3	20231211	195600	1013778170	9510	9510	9510	9510	0
4	20231211	195500	1013778170	9510	9510	9510	9510	0
5	20231211	195400	1013778170	9510	9510	9510	9510	0
6	20231211	195300	1013778170	9510	9510	9510	9510	0
7	20231211	195200	1013778170	9510	9510	9510	9510	0
8	20231211	195100	1013778170	9510	9510	9510	9510	0
9	20231211	195000	1013778170	9510	9510	9510	9510	0
10	20231211	194900	1013778170	9510	9510	9510	9510	0
11	20231211	194800	1013778170	9510	9510	9510	9510	0
12	20231211	194700	1013778170	9510	9510	9510	9510	0
13	20231211	194600	1013778170	9510	9510	9510	9510	0
14	20231211	194500	1013778170	9510	9510	9510	9510	0
15	20231211	194400	1013778170	9510	9510	9510	9510	0
16	20231211	194300	1013778170	9510	9510	9510	9510	0
17	20231211	194200	1013778170	9510	9510	9510	9510	0
18	20231211	194100	1013778170	9510	9510	9510	9510	0
19	20231211	194000	1013778170	9510	9510	9510	9510	0
20	20231211	193900	1013778170	9510	9510	9510	9510	0
21	20231211	193800	1013778170	9510	9510	9510	9510	0
22	20231211	193700	1013778170	9510	9510	9510	9510	0
23	20231211	193600	1013778170	9510	9510	9510	9510	0
24	20231211	193500	1013778170	9510	9510	9510	9510	0
25	20231211	193400	1013778170	9510	9510	9510	9510	0
26	20231211	193300	1013778170	9510	9510	9510	9510	0
27	20231211	193200	1013778170	9510	9510	9510	9510	0
28	20231211	193100	1013778170	9510	9510	9510	9510	0
29	20231211	193000	1013778170	9510	9510	9510	9510	0
30	20231211	192900	1013778170	9510	9510	9510	9510	0
31	20231211	192800	1013778170	9510	9510	9510	9510	0
32	20231211	192700	1013778170	9510	9510	9510	9510	1824
33	20231211	192600	1013778170	9510	9510	9510	9510	0
34	20231211	192500	1013778170	9510	9510	9510	9510	0
35	20231211	192400	1013778170	9510	9510	9510	9510	0
36	20231211	192300	1013778170	9510	9510	9510	9510	0
37	20231211	192200	1013778170	9510	9510	9510	9510	0
38	20231211	192100	1013778170	9510	9510	9510	9510	0
39	20231211	192000	1013778170	9510	9510	9510	9510	0
40	20231211	191900	1013778170	9510	9510	9510	9510	0
41	20231211	191800	1013778170	9510	9510	9510	9510	0
42	20231211	191700	1013778170	9510	9510	9510	9510	0
43	20231211	191600	1013778170	9510	9510	9510	9510	0
44	20231211	191500	1013778170	9510	9510	9510	9510	0
45	20231211	191400	1013778170	9510	9510	9510	9510	0
46	20231211	191300	1013778170	9510	9510	9510	9510	0
47	20231211	191200	1013778170	9510	9510	9510	9510	0
48	20231211	191100	1013778170	9510	9510	9510	9510	0
49	20231211	191000	1013778170	9510	9510	9510	9510	0
50	20231211	190900	1013778170	9510	9510	9510	9510	0
51	20231211	190800	1013778170	9510	9510	9510	9510	0
52	20231211	190700	1013778170	9510	9510	9510	9510	0
53	20231211	190600	1013778170	9510	9510	9510	9510	0
54	20231211	190500	1013778170	9510	9510	9510	9510	0
55	20231211	190400	1013778170	9510	9510	9510	9510	0
56	20231211	190300	1013778170	9510	9510	9510	9510	0
57	20231211	190200	1013778170	9510	9510	9510	9510	0
58	20231211	190100	1013778170	9510	9510	9510	9510	0
59	20231211	190000	1013778170	9510	9510	9510	9510	0
60	20231211	185900	1013778170	9510	9510	9510	9510	0
61	20231211	185800	1013778170	9510	9510	9510	9510	0
62	20231211	185700	1013778170	9510	9510	9510	9510	1824
63	20231211	185600	1013778170	9510	9510	9510	9510	0
64	20231211	185500	1013778170	9510	9510	9510	9510	0
65	20231211	185400	1013778170	9510	9510	9510	9510	0
66	20231211	185300	1013778170	9510	9510	9510	9510	0
67	20231211	185200	1013778170	9510	9510	9510	9510	0
68	20231211	185100	1013778170	9510	9510	9510	9510	0
69	20231211	185000	1013778170	9510	9510	9510	9510	0
70	20231211	184900	1013778170	9510	9510	9510	9510	0
71	20231211	184800	1013778170	9510	9510	9510	9510	0
72	20231211	184700	1013778170	9510	9510	9510	9510	0
73	20231211	184600	1013778170	9510	9510	9510	9510	0
74	20231211	184500	1013778170	9510	9510	9510	9510	0
75	20231211	184400	1013778170	9510	9510	9510	9510	0
76	20231211	184300	1013778170	9510	9510	9510	9510	0
77	20231211	184200	1013778170	9510	9510	9510	9510	0
78	20231211	184100	1013778170	9510	9510	9510	9510	0
79	20231211	184000	1013778170	9510	9510	9510	9510	0
80	20231211	183900	1013778170	9510	9510	9510	9510	0
81	20231211	183800	1013778170	9510	9510	9510	9510	0
82	20231211	183700	1013778170	9510	9510	9510	9510	0
83	20231211	183600	1013778170	9510	9510	9510	9510	0
84	20231211	183500	1013778170	9510	9510	9510	9510	0
85	20231211	183400	1013778170	9510	9510	9510	9510	0
86	20231211	183300	1013778170	9510	9510	9510	9510	0
87	20231211	183200	1013778170	9510	9510	9510	9510	0
88	20231211	183100	1013778170	9510	9510	9510	9510	0
89	20231211	183000	1013778170	9510	9510	9510	9510	0
90	20231211	182900	1013778170	9510	9510	9510	9510	0
91	20231211	182800	1013778170	9510	9510	9510	9510	0
92	20231211	182700	1013778170	9510	9510	9510	9510	1824
93	20231211	182600	1013778170	9510	9510	9510	9510	0
94	20231211	182500	1013778170	9510	9510	9510	9510	0
95	20231211	182400	1013778170	9510	9510	9510	9510	0
96	20231211	182300	1013778170	9510	9510	9510	9510	0
97	20231211	182200	1013778170	9510	9510	9510	9510	0
98	20231211	182100	1013778170	9510	9510	9510	9510	0
99	20231211	182000	1013778170	9510	9510	9510	9510	0
100	20231211	181900	1013778170	9510	9510	9510	9510	0
101	20231211	181800	1013778170	9510	9510	9510	9510	0
102	20231211	181700	1013778170	9510	9510	9510	9510	0
103	20231211	181600	1013778170	9510	9510	9510	9510	0
104	20231211	181500	1013778170	9510	9510	9510	9510	0
105	20231211	181400	1013778170	9510	9510	9510	9510	0
106	20231211	181300	1013778170	9510	9510	9510	9510	0
107	20231211	181200	1013778170	9510	9510	9510	9510	0
108	20231211	181100	1013778170	9510	9510	9510	9510	0
109	20231211	181000	1013778170	9510	9510	9510	9510	0
110	20231211	180900	1013778170	9510	9510	9510	9510	0
111	20231211	180800	1013778170	9510	9510	9510	9510	0
112	20231211	180700	1013778170	9510	9510	9510	9510	0
113	20231211	180600	1013778170	9510	9510	9510	9510	0
114	20231211	180500	1013778170	9510	9510	9510	9510	0
115	20231211	180400	1013778170	9510	9510	9510	9510	0
116	20231211	180300	1013778170	9510	9510	9510	9510	0
117	20231211	180200	1013778170	9510	9510	9510	9510	0
118	20231211	180100	1013778170	9510	9510	9510	9510	0
119	20231211	180000	1013778170	9510	9510	9510	9510	0
120	20231211	175900	1013778170	9510	9510	9510	9510	0
121	20231211	175800	1013778170	9510	9510	9510	9510	0
122	20231211	175700	1013778170	9510	9510	9510	9510	1824
123	20231211	175600	1013778170	9510	9510	9510	9510	0
124	20231211	175500	1013778170	9510	9510	9510	9510	0
125	20231211	175400	1013778170	9510	9510	9510	9510	0
126	20231211	175300	1013778170	9510	9510	9510	9510	0
127	20231211	175200	1013778170	9510	9510	9510	9510	0
128	20231211	175100	1013778170	9510	9510	9510	9510	0
129	20231211	175000	1013778170	9510	9510	9510	9510	0
130	20231211	174900	1013778170	9510	9510	9510	9510	0
131	20231211	174800	1013778170	9510	9510	9510	9510	0
132	20231211	174700	1013778170	9510	9510	9510	9510	0
133	20231211	174600	1013778170	9510	9510	9510	9510	0
134	20231211	174500	1013778170	9510	9510	9510	9510	0
135	20231211	174400	1013778170	9510	9510	9510	9510	0
136	20231211	174300	1013778170	9510	9510	9510	9510	0
137	20231211	174200	1013778170	9510	9510	9510	9510	0
138	20231211	174100	1013778170	9510	9510	9510	9510	0
139	20231211	174000	1013778170	9510	9510	9510	9510	0
140	20231211	173900	1013778170	9510	9510	9510	9510	0
141	20231211	173800	1013778170	9510	9510	9510	9510	0
142	20231211	173700	1013778170	9510	9510	9510	9510	0
143	20231211	173600	1013778170	9510	9510	9510	9510	0
144	20231211	173500	1013778170	9510	9510	9510	9510	0
145	20231211	173400	1013778170	9510	9510	9510	9510	0
146	20231211	173300	1013778170	9510	9510	9510	9510	0
147	20231211	173200	1013778170	9510	9510	9510	9510	0
148	20231211	173100	1013778170	9510	9510	9510	9510	0
149	20231211	173000	1013778170	9510	9510	9510	9510	0
150	20231211	172900	1013778170	9510	9510	9510	9510	0
151	20231211	172800	1013778170	9510	9510	9510	9510	0
152	20231211	172700	1013778170	9510	9510	9510	9510	1824
153	20231211	172600	1013778170	9510	9510	9510	9510	0
154	20231211	172500	1013778170	9510	9510	9510	9510	0
155	20231211	172400	1013778170	9510	9510	9510	9510	0
156	20231211	172300	1013778170	9510	9510	9510	9510	0
157	20231211	172200	1013778170	9510	9510	9510	9510	0
158	20231211	172100	1013778170	9510	9510	9510	9510	0
159	20231211	172000	1013778170	9510	9510	9510	9510	0
160	20231211	171900	1013778170	9510	9510	9510	9510	0
161	20231211	171800	1013778170	9510	9510	9510	9510	0
162	20231211	171700	1013778170	9510	9510	9510	9510	0
163	20231211	171600	1013778170	9510	9510	9510	9510	0
164	20231211	171500	1013778170	9510	9510	9510	9510	0
165	20231211	171400	1013778170	9510	9510	9510	9510	0
166	20231211	171300	1013778170	9510	9510	9510	9510	0
167	20231211	171200	1013778170	9510	9510	9510	9510	0
168	20231211	171100	1013778170	9510	9510	9510	9510	0
169	20231211	171000	1013778170	9510	9510	9510	9510	0
170	20231211	170900	1013778170	9510	9510	9510	9510	0
171	20231211	170800	1013778170	9510	9510	9510	9510	0
172	20231211	170700	1013778170	9510	9510	9510	9510	0
173	20231211	170600	1013778170	9510	9510	9510	9510	0
174	20231211	170500	1013778170	9510	9510	9510	9510	0
175	20231211	170400	1013778170	9510	9510	9510	9510	0
176	20231211	170300	1013778170	9510	9510	9510	9510	0
177	20231211	170200	1013778170	9510	9510	9510	9510	0
178	20231211	170100	1013778170	9510	9510	9510	9510	0
179	20231211	170000	1013778170	9510	9510	9510	9510	0
180	20231211	165900	1013778170	9510	9510	9510	9510	0
181	20231211	165800	1013778170	9510	9510	9510	9510	0
182	20231211	165700	1013778170	9510	9510	9510	9510	1824
183	20231211	165600	1013778170	9510	9510	9510	9510	0
184	20231211	165500	1013778170	9510	9510	9510	9510	0
185	20231211	165400	1013778170	9510	9510	9510	9510	0
186	20231211	165300	1013778170	9510	9510	9510	9510	0
187	20231211	165200	1013778170	9510	9510	9510	9510	0
188	20231211	165100	1013778170	9510	9510	9510	9510	0
189	20231211	165000	1013778170	9510	9510	9510	9510	0
190	20231211	164900	1013778170	9510	9510	9510	9510	0
191	20231211	164800	1013778170	9510	9510	9510	9510	0
192	20231211	164700	1013778170	9510	9510	9510	9510	0
193	20231211	164600	1013778170	9510	9510	9510	9510	0
194	20231211	164500	1013778170	9510	9510	9510	9510	0
195	20231211	164400	1013778170	9510	9510	9510	9510	0
196	20231211	164300	1013778170	9510	9510	9510	9510	0
197	20231211	164200	1013778170	9510	9510	9510	9510	0
198	20231211	164100	1013778170	9510	9510	9510	9510	0
199	20231211	164000	1013778170	9510	9510	9510	9510	0
200	20231211	163900	1013778170	9510	9510	9510	9510	0
201	20231211	163800	1013778170	9510	9510	9510	9510	0
202	20231211	163700	1013778170	9510	9510	9510	9510	0
203	20231211	163600	1013778170	9510	9510	9510	9510	0
204	20231211	163500	1013778170	9510	9510	9510	9510	0
205	20231211	163400	1013778170	9510	9510	9510	9510	0
206	20231211	163300	1013778170	9510	9510	9510	9510	0
207	20231211	163200	1013778170	9510	9510	9510	9510	0
208	20231211	163100	1013778170	9510	9510	9510	9510	0
209	20231211	163000	1013778170	9510	9510	9510	9510	0
210	20231211	162900	1013778170	9510	9510	9510	9510	0
211	20231211	162800	1013778170	9510	9510	9510	9510	0
212	20231211	162700	1013778170	9510	9510	9510	9510	1824
213	20231211	162600	1013778170	9510	9510	9510	9510	0
214	20231211	162500	1013778170	9510	9510	9510	9510	0
215	20231211	162400	1013778170	9510	9510	9510	9510	0
216	20231211	162300	1013778170	9510	9510	9510	9510	0
217	20231211	162200	1013778170	9510	9510	9510	9510	0
218	20231211	162100	1013778170	9510	9510	9510	9510	0
219	20231211	162000	1013778170	9510	9510	9510	9510	0
220	20231211	161900	1013778170	9510	9510	9510	9510	0
221	20231211	161800	1013778170	9510	9510	9510	9510	0
222	20231211	161700	1013778170	9510	9510	9510	9510	0
223	20231211	161600	1013778170	9510	9510	9510	9510	0
224	20231211	161500	1013778170	9510	9510	9510	9510	0
225	20231211	161400	1013778170	9510	9510	9510	9510	0
226	20231211	161300	1013778170	9510	9510	9510	9510	0
227	20231211	161200	1013778170	9510	9510	9510	9510	0
228	20231211	161100	1013778170	9510	9510	9510	9510	0
229	20231211	161000	1013778170	9510	9510	9510	9510	0
230	20231211	160900	1013778170	9510	9510	9510	9510	0
231	20231211	160800	1013778170	9510	9510	9510	9510	0
232	20231211	160700	1013778170	9510	9510	9510	9510	0
233	20231211	160600	1013778170	9510	9510	9510	9510	0
234	20231211	160500	1013778170	9510	9510	9510	9510	0
235	20231211	160400	1013778170	9510	9510	9510	9510	0
236	20231211	160300	1013778170	9510	9510	9510	9510	0
237	20231211	160200	1013778170	9510	9510	9510	9510	0
238	20231211	160100	1013778170	9510	9510	9510	9510	0
239	20231211	160000	1013778170	9510	9510	9510	9510	0
240	20231211	155900	1013778170	9510	9510	9510	9510	0
241	20231211	155800	1013778170	9510	9510	9510	9510	0
242	20231211	155700	1013778170	9510	9510	9510	9510	1824
243	20231211	155600	1013778170	9510	9510	9510	9510	0
244	20231211	155500	1013778170	9510	9510	9510	9510	0
245	20231211	155400	1013778170	9510	9510	9510	9510	0
246	20231211	155300	1013778170	9510	9510	9510	9510	0
247	20231211	155200	1013778170	9510	9510	9510	9510	0
248	20231211	155100	1013778170	9510	9510	9510	9510	0
249	20231211	155000	1013778170	9510	9510	9510	9510	0
250	20231211	154900	1013778170	9510	9510	9510	9510	0
251	20231211	154800	1013778170	9510	9510	9510	9510	0
252	20231211	154700	1013778170	9510	9510	9510	9510	0
253	20231211	154600	1013778170	9510	9510	9510	9510	0
254	20231211	154500	1013778170	9510	9510	9510	9510	0
255	20231211	154400	1013778170	9510	9510	9510	9510	0
256	20231211	154300	1013778170	9510	9510	9510	9510	0
257	20231211	154200	1013778170	9510	9510	9510	9510	0
258	20231211	154100	1013778170	9510	9510	9510	9510	0
259	20231211	154000	1013778170	9510	9510	9510	9510	0
260	20231211	153900	1013778170	9510	9510	9510	9510	0
261	20231211	153800	1013778170	9510	9510	9510	9510	0
262	20231211	153700	1013778170	9510	9510	9510	9510	0
263	20231211	153600	1013778170	9510	9510	9510	9510	0
264	20231211	153500	1013778170	9510	9510	9510	9510	0
265	20231211	153400	1013778170	9510	9510	9510	9510	0
266	20231211	153300	1013778170	9510	9510	9510	9510	0
267	20231211	153200	1013778170	9510	9510	9510	9510	0
268	20231211	153100	1013778170	9510	9510	9510	9510	0
269	20231211	153000	1013778170	9510	9510	9510	9510	1824
270	20231211	152900	996431930	9530	9530	9530	9530	0
271	20231211	152800	996431930	9530	9530	9530	9530	0
272	20231211	152700	996431930	9530	9530	9530	9530	0
273	20231211	152600	996431930	9530	9530	9530	9530	0
274	20231211	152500	996431930	9530	9530	9530	9530	0
275	20231211	152400	996431930	9530	9530	9530	9530	0
276	20231211	152300	996431930	9530	9530	9530	9530	0
277	20231211	152200	996431930	9530	9530	9530	9530	0
278	20231211	152100	996431930	9530	9530	9530	9530	0
279	20231211	152000	996431930	9530	9530	9530	9530	0
280	20231211	151900	996431930	9530	9520	9530	9520	82
281	20231211	151800	995651270	9520	9530	9530	9520	229
282	20231211	151700	993471160	9540	9540	9540	9540	0
283	20231211	151600	993471160	9540	9540	9540	9540	30
284	20231211	151500	993184960	9540	9540	9540	9540	1
285	20231211	151400	993175420	9520	9520	9540	9520	106
286	20231211	151300	992166280	9520	9520	9520	9520	201
287	20231211	151200	990252760	9520	9510	9520	9510	63
288	20231211	151100	989653620	9520	9520	9520	9520	54
289	20231211	151000	989139540	9520	9520	9520	9520	2
290	20231211	150900	989120500	9520	9520	9520	9520	1
291	20231211	150800	989110980	9510	9510	9510	9510	7
292	20231211	150700	989044410	9510	9520	9520	9510	606
293	20231211	150600	983280850	9520	9520	9520	9510	429
294	20231211	150500	979200550	9510	9520	9520	9510	51
295	20231211	150400	978715530	9520	9510	9520	9510	78
296	20231211	150300	977973740	9520	9500	9520	9500	263
297	20231211	150200	975473600	9500	9500	9500	9480	303
298	20231211	150100	972595500	9500	9500	9500	9500	1
299	20231211	150000	972586000	9500	9490	9500	9490	632
300	20231211	145900	966588300	9490	9490	9500	9470	1242
301	20231211	145800	954814930	9470	9470	9470	9470	43
302	20231211	145700	954407720	9510	9480	9510	9470	2078
303	20231211	145600	934718900	9510	9510	9530	9470	2033
304	20231211	145500	915416180	9510	9520	9520	9510	171
305	20231211	145400	913789400	9520	9520	9530	9520	49
306	20231211	145300	913322910	9520	9520	9520	9520	48
307	20231211	145200	912865950	9520	9510	9520	9510	154
308	20231211	145100	911401150	9520	9510	9520	9510	340
309	20231211	145000	908167230	9510	9520	9520	9510	106
310	20231211	144900	907158490	9510	9520	9530	9510	248
311	20231211	144800	904797650	9520	9530	9530	9520	1066
312	20231211	144700	894647880	9530	9530	9530	9530	60
313	20231211	144600	894076080	9530	9530	9530	9530	20
314	20231211	144500	893885480	9530	9540	9540	9530	11
315	20231211	144400	893780640	9520	9530	9530	9520	210
316	20231211	144300	891780340	9530	9530	9530	9520	48
317	20231211	144200	891323100	9530	9530	9530	9530	136
318	20231211	144100	890027020	9520	9520	9520	9520	0
319	20231211	144000	890027020	9520	9530	9530	9520	21
320	20231211	143900	889826990	9550	9540	9550	9500	10101
321	20231211	143800	793735260	9550	9560	9560	9530	823
322	20231211	143700	785882440	9560	9550	9560	9550	30
323	20231211	143600	785595740	9550	9550	9560	9550	598
324	20231211	143500	779883840	9540	9550	9550	9540	45
325	20231211	143400	779454520	9550	9540	9550	9540	1449
326	20231211	143300	765631050	9550	9540	9550	9540	46
327	20231211	143200	765192200	9550	9550	9550	9550	71
328	20231211	143100	764514150	9560	9550	9560	9550	31
329	20231211	143000	764217890	9560	9550	9560	9540	2704
330	20231211	142900	738391260	9550	9560	9560	9550	195
331	20231211	142800	736527360	9560	9570	9570	9560	373
332	20231211	142700	732959400	9560	9560	9560	9560	82
333	20231211	142600	732175480	9560	9560	9570	9560	737
334	20231211	142500	725129750	9560	9570	9570	9560	36
335	20231211	142400	724785330	9570	9580	9580	9570	549
336	20231211	142300	719530890	9580	9570	9580	9570	91
337	20231211	142200	718660010	9570	9570	9570	9570	110
338	20231211	142100	717607310	9580	9580	9580	9580	6
339	20231211	142000	717549830	9570	9580	9580	9570	75
340	20231211	141900	716831430	9570	9570	9570	9570	20
341	20231211	141800	716640030	9570	9580	9580	9570	701
342	20231211	141700	709927350	9580	9590	9590	9580	62
343	20231211	141600	709333370	9590	9580	9590	9580	221
344	20231211	141500	707216180	9580	9590	9590	9580	305
345	20231211	141400	704293780	9580	9590	9590	9580	11
346	20231211	141300	704188390	9590	9580	9590	9580	391
347	20231211	141200	700441460	9590	9580	9590	9580	60
348	20231211	141100	699866560	9580	9580	9580	9580	10
349	20231211	141000	699770760	9590	9590	9590	9590	130
350	20231211	140900	698524060	9580	9580	9580	9580	90
351	20231211	140800	697661860	9590	9590	9590	9580	593
352	20231211	140700	691980290	9580	9590	9590	9580	698
353	20231211	140600	685286570	9600	9590	9600	9590	38
354	20231211	140500	684921870	9600	9600	9600	9600	344
355	20231211	140400	681619470	9600	9600	9600	9590	570
356	20231211	140300	676147570	9600	9610	9610	9600	1389
357	20231211	140200	662811170	9600	9610	9610	9600	609
358	20231211	140100	656958780	9610	9610	9610	9600	398
359	20231211	140000	653135140	9610	9620	9620	9610	70
360	20231211	135900	652462340	9610	9610	9610	9610	33
361	20231211	135800	652145210	9610	9610	9610	9610	0
362	20231211	135700	652145210	9610	9610	9610	9610	11
363	20231211	135600	652039500	9610	9610	9610	9610	30
364	20231211	135500	651751200	9610	9610	9610	9610	15
365	20231211	135400	651607050	9610	9610	9610	9610	13
366	20231211	135300	651482120	9610	9610	9610	9610	246
367	20231211	135200	649118060	9620	9600	9620	9600	924
368	20231211	135100	640243490	9600	9590	9600	9590	80
369	20231211	135000	639475590	9600	9600	9600	9600	661
370	20231211	134900	633129990	9600	9600	9600	9600	39
371	20231211	134800	632755590	9610	9610	9610	9600	121
372	20231211	134700	631592920	9610	9610	9610	9600	342
373	20231211	134600	628309440	9610	9600	9610	9600	106
374	20231211	134500	627291080	9610	9600	9610	9600	334
375	20231211	134400	624081480	9600	9610	9610	9600	236
376	20231211	134300	621813620	9610	9600	9610	9600	328
377	20231211	134200	618661880	9600	9610	9610	9600	11
378	20231211	134100	618556270	9590	9600	9600	9590	1024
379	20231211	134000	608726920	9600	9620	9620	9600	4960
380	20231211	133900	561064200	9620	9620	9620	9620	89
381	20231211	133800	560208020	9620	9620	9620	9620	0
382	20231211	133700	560208020	9620	9620	9620	9620	270
383	20231211	133600	557610620	9620	9630	9630	9610	2636
384	20231211	133500	532252010	9630	9630	9630	9630	0
385	20231211	133400	532252010	9630	9640	9640	9630	1820
386	20231211	133300	514725310	9630	9630	9630	9630	20
387	20231211	133200	514532710	9630	9630	9630	9630	60
388	20231211	133100	513954910	9630	9630	9630	9630	11
389	20231211	133000	513848980	9630	9630	9630	9630	50
390	20231211	132900	513367480	9630	9630	9630	9630	30
391	20231211	132800	513078580	9630	9630	9630	9630	0
392	20231211	132700	513078580	9630	9630	9630	9630	11
393	20231211	132600	512972650	9630	9640	9640	9630	38
394	20231211	132500	512606650	9640	9640	9640	9640	10
395	20231211	132400	512510250	9630	9640	9640	9630	36
396	20231211	132300	512163310	9640	9630	9640	9630	613
397	20231211	132200	506254190	9630	9630	9630	9630	10
398	20231211	132100	506157890	9630	9630	9630	9630	10
399	20231211	132000	506061590	9640	9640	9640	9640	2
400	20231211	131900	506042310	9630	9640	9640	9630	62
401	20231211	131800	505444930	9630	9630	9630	9630	10
402	20231211	131700	505348630	9640	9640	9640	9640	25
403	20231211	131600	505107630	9630	9640	9640	9630	31
404	20231211	131500	504809090	9640	9640	9640	9640	30
405	20231211	131400	504519890	9630	9630	9630	9630	43
406	20231211	131300	504105800	9640	9630	9640	9630	60
407	20231211	131200	503527700	9640	9640	9640	9640	530
408	20231211	131100	498418500	9630	9630	9630	9630	10
409	20231211	131000	498322200	9630	9630	9630	9630	4
410	20231211	130900	498283680	9630	9630	9630	9630	30
411	20231211	130800	497994780	9630	9630	9630	9630	60
412	20231211	130700	497416980	9630	9630	9630	9630	550
413	20231211	130600	492120480	9630	9630	9630	9630	330
414	20231211	130500	488942580	9630	9630	9630	9630	0
415	20231211	130400	488942580	9630	9630	9630	9630	10
416	20231211	130300	488846280	9630	9630	9630	9630	30
417	20231211	130200	488557380	9640	9640	9640	9640	0
418	20231211	130100	488557380	9640	9630	9640	9630	11
419	20231211	130000	488451440	9630	9630	9630	9630	981
420	20231211	125900	479004410	9630	9630	9630	9630	30
421	20231211	125800	478715510	9630	9640	9640	9630	13
422	20231211	125700	478590290	9630	9630	9630	9630	10
423	20231211	125600	478493990	9630	9630	9630	9630	30
424	20231211	125500	478205090	9630	9630	9630	9630	0
425	20231211	125400	478205090	9630	9640	9640	9630	530
426	20231211	125300	473095990	9630	9630	9630	9630	160
427	20231211	125200	471555190	9630	9630	9630	9630	0
428	20231211	125100	471555190	9630	9630	9630	9630	10
429	20231211	125000	471458890	9630	9630	9630	9630	0
430	20231211	124900	471458890	9630	9630	9630	9630	40
431	20231211	124800	471073690	9630	9630	9630	9630	68
432	20231211	124700	470418850	9630	9630	9630	9630	0
433	20231211	124600	470418850	9630	9640	9640	9630	35
434	20231211	124500	470081750	9630	9630	9630	9630	0
435	20231211	124400	470081750	9630	9630	9630	9630	10
436	20231211	124300	469985450	9640	9630	9640	9630	32
437	20231211	124200	469677270	9630	9630	9630	9630	0
438	20231211	124100	469677270	9630	9630	9630	9630	10
439	20231211	124000	469580970	9630	9630	9630	9630	0
440	20231211	123900	469580970	9630	9640	9640	9630	34
441	20231211	123800	469253510	9640	9640	9640	9630	41
442	20231211	123700	468858370	9640	9640	9640	9640	518
443	20231211	123600	463864850	9640	9630	9640	9630	43
444	20231211	123500	463450740	9630	9630	9630	9630	0
445	20231211	123400	463450740	9630	9640	9640	9630	169
446	20231211	123300	461821680	9640	9630	9640	9630	31
447	20231211	123200	461523140	9640	9640	9640	9640	10
448	20231211	123100	461426740	9630	9630	9640	9630	41
449	20231211	123000	461031900	9630	9630	9630	9630	21
450	20231211	122900	460829670	9630	9630	9630	9630	40
451	20231211	122800	460444470	9630	9640	9640	9630	21
452	20231211	122700	460242220	9640	9630	9640	9630	522
453	20231211	122600	455210360	9630	9650	9650	9630	3648
454	20231211	122500	420033770	9650	9650	9650	9650	18
455	20231211	122400	419860070	9650	9650	9650	9650	0
456	20231211	122300	419860070	9650	9650	9650	9650	30
457	20231211	122200	419570570	9660	9660	9660	9660	1
458	20231211	122100	419560910	9660	9660	9660	9650	67
459	20231211	122000	418913790	9660	9650	9660	9650	113
460	20231211	121900	417823310	9650	9660	9660	9650	88
461	20231211	121800	416973430	9650	9650	9650	9650	10
462	20231211	121700	416876930	9650	9650	9650	9650	0
463	20231211	121600	416876930	9650	9650	9650	9650	30
464	20231211	121500	416587430	9650	9650	9650	9650	13
465	20231211	121400	416461980	9650	9650	9650	9650	70
466	20231211	121300	415786480	9650	9640	9650	9640	38
467	20231211	121200	415420080	9650	9650	9650	9650	30
468	20231211	121100	415130580	9650	9650	9650	9650	3
469	20231211	121000	415101630	9650	9650	9650	9640	184
470	20231211	120900	413326160	9650	9650	9650	9640	31
471	20231211	120800	413027210	9640	9640	9640	9640	10
472	20231211	120700	412930810	9640	9640	9640	9640	0
473	20231211	120600	412930810	9640	9640	9640	9640	30
474	20231211	120500	412641610	9650	9650	9650	9640	94
475	20231211	120400	411734610	9640	9640	9640	9640	28
476	20231211	120300	411464690	9650	9650	9650	9650	765
477	20231211	120200	404082440	9650	9650	9650	9650	0
478	20231211	120100	404082440	9650	9660	9660	9650	120
479	20231211	120000	402924340	9650	9650	9650	9650	10
480	20231211	115900	402827840	9660	9660	9660	9650	26
481	20231211	115800	402576880	9650	9650	9650	9650	95
482	20231211	115700	401660130	9650	9650	9650	9650	0
483	20231211	115600	401660130	9650	9650	9650	9650	30
484	20231211	115500	401370630	9650	9650	9650	9650	11
485	20231211	115400	401264480	9660	9660	9660	9660	224
486	20231211	115300	399100640	9650	9650	9650	9650	30
487	20231211	115200	398811140	9660	9660	9660	9660	2
488	20231211	115100	398791820	9650	9660	9660	9650	11
489	20231211	115000	398685660	9650	9650	9650	9640	239
490	20231211	114900	396379410	9640	9650	9650	9640	73
491	20231211	114800	395675160	9640	9640	9640	9640	190
492	20231211	114700	393843560	9640	9640	9640	9640	0
493	20231211	114600	393843560	9640	9640	9650	9640	122
494	20231211	114500	392667380	9640	9640	9640	9640	10
495	20231211	114400	392570980	9650	9650	9650	9650	12
496	20231211	114300	392455180	9640	9640	9650	9640	51
497	20231211	114200	391963330	9650	9650	9650	9650	60
498	20231211	114100	391384330	9650	9650	9650	9650	0
499	20231211	114000	391384330	9650	9660	9660	9650	24
500	20231211	113900	391152690	9660	9650	9660	9650	24
501	20231211	113800	390921070	9650	9650	9650	9640	272
502	20231211	113700	388296370	9650	9640	9650	9640	66
503	20231211	113600	387659570	9640	9640	9640	9640	20
504	20231211	113500	387466770	9640	9640	9640	9640	10
505	20231211	113400	387370370	9640	9640	9640	9640	0
506	20231211	113300	387370370	9640	9640	9640	9640	30
507	20231211	113200	387081170	9640	9640	9650	9640	541
508	20231211	113100	381865620	9650	9650	9650	9650	124
509	20231211	113000	380669020	9640	9640	9640	9640	10
510	20231211	112900	380572620	9640	9640	9640	9640	20
511	20231211	112800	380379820	9640	9650	9650	9640	174
512	20231211	112700	378700820	9650	9640	9650	9640	910
513	20231211	112600	369927420	9640	9640	9640	9640	20
514	20231211	112500	369734620	9640	9640	9640	9640	10
515	20231211	112400	369638220	9640	9640	9640	9640	87
516	20231211	112300	368799540	9640	9640	9640	9630	111
517	20231211	112200	367729600	9630	9630	9630	9630	20
518	20231211	112100	367537000	9640	9640	9640	9640	368
519	20231211	112000	363989480	9640	9640	9640	9640	10
520	20231211	111900	363893080	9640	9640	9640	9640	20
521	20231211	111800	363700280	9640	9650	9650	9640	15
522	20231211	111700	363555630	9650	9640	9650	9640	14
523	20231211	111600	363420630	9650	9650	9650	9640	27
524	20231211	111500	363160280	9640	9650	9650	9640	16
525	20231211	111400	363006030	9650	9650	9650	9650	4
526	20231211	111300	362967430	9640	9640	9650	9640	42
527	20231211	111200	362562530	9650	9640	9650	9640	38
528	20231211	111100	362196170	9640	9640	9640	9640	200
529	20231211	111000	360268170	9640	9640	9640	9640	22
530	20231211	110900	360056090	9640	9650	9650	9640	34
531	20231211	110800	359728190	9640	9640	9640	9640	10
532	20231211	110700	359631790	9650	9650	9650	9650	855
533	20231211	110600	351381040	9650	9650	9650	9650	20
534	20231211	110500	351188040	9660	9650	9660	9650	152
535	20231211	110400	349721230	9640	9640	9640	9640	0
536	20231211	110300	349721230	9640	9650	9650	9640	16
537	20231211	110200	349566980	9640	9640	9650	9640	245
538	20231211	110100	347203030	9640	9640	9640	9640	40
539	20231211	110000	346817430	9640	9640	9640	9640	10
540	20231211	105900	346721030	9640	9650	9650	9640	32
541	20231211	105800	346412430	9640	9650	9650	9640	21
542	20231211	105700	346209880	9650	9640	9650	9640	32
543	20231211	105600	345901180	9640	9640	9640	9630	285
544	20231211	105500	343153980	9630	9630	9630	9630	20
545	20231211	105400	342961380	9640	9630	9640	9630	85
546	20231211	105300	342142080	9630	9630	9630	9630	0
547	20231211	105200	342142080	9630	9630	9640	9630	51
548	20231211	105100	341650940	9640	9640	9640	9640	0
549	20231211	105000	341650940	9640	9640	9640	9640	128
550	20231211	104900	340417020	9640	9640	9650	9640	177
551	20231211	104800	338710730	9640	9640	9640	9640	1
552	20231211	104700	338701090	9640	9640	9640	9640	10
553	20231211	104600	338604690	9640	9640	9640	9640	20
554	20231211	104500	338411890	9640	9650	9650	9640	160
555	20231211	104400	336868990	9640	9640	9650	9640	578
556	20231211	104300	331292070	9640	9630	9640	9630	50
557	20231211	104200	330810270	9630	9640	9640	9630	111
558	20231211	104100	329740550	9640	9640	9640	9640	56
559	20231211	104000	329200710	9640	9640	9640	9640	10
560	20231211	103900	329104310	9640	9650	9650	9640	384
561	20231211	103800	325399010	9640	9650	9650	9640	5
562	20231211	103700	325350770	9640	9650	9650	9640	12
563	20231211	103600	325235070	9640	9640	9640	9630	1088
564	20231211	103500	314751950	9630	9630	9630	9630	10
565	20231211	103400	314655650	9630	9630	9630	9630	210
566	20231211	103300	312633350	9640	9630	9640	9630	22
567	20231211	103200	312421410	9630	9640	9640	9630	52
568	20231211	103100	311920550	9640	9640	9640	9640	10
569	20231211	103000	311824150	9630	9630	9630	9630	40
570	20231211	102900	311438950	9630	9630	9640	9620	1050
571	20231211	102800	301331470	9640	9640	9640	9640	231
572	20231211	102700	299104630	9630	9640	9640	9630	118
573	20231211	102600	297967210	9640	9640	9640	9630	24
574	20231211	102500	297736050	9630	9650	9650	9630	1227
575	20231211	102400	285898710	9650	9660	9660	9650	29
576	20231211	102300	285618700	9660	9660	9660	9660	144
577	20231211	102200	284227660	9660	9670	9670	9660	55
578	20231211	102100	283696250	9670	9670	9670	9660	233
579	20231211	102000	281445450	9660	9670	9670	9660	33
580	20231211	101900	281126470	9670	9670	9670	9670	143
581	20231211	101800	279743660	9670	9690	9690	9670	530
582	20231211	101700	274617970	9680	9670	9690	9670	97
583	20231211	101600	273678930	9670	9660	9670	9650	472
584	20231211	101500	269119700	9660	9640	9660	9640	1842
585	20231211	101400	251360050	9640	9630	9640	9630	956
586	20231211	101300	242144310	9630	9640	9640	9630	14
587	20231211	101200	242009480	9630	9630	9630	9630	91
588	20231211	101100	241133150	9630	9640	9640	9620	192
589	20231211	101000	239283760	9630	9630	9630	9630	226
590	20231211	100900	237107380	9640	9650	9650	9640	152
591	20231211	100800	235642090	9650	9640	9660	9630	689
592	20231211	100700	228996430	9650	9650	9650	9640	1822
593	20231211	100600	211414230	9660	9670	9670	9660	1435
594	20231211	100500	197551960	9660	9670	9670	9660	852
595	20231211	100400	189314160	9670	9690	9690	9670	306
596	20231211	100300	186352200	9680	9680	9680	9680	174
597	20231211	100200	184667880	9680	9680	9690	9680	202
598	20231211	100100	182711940	9680	9680	9690	9680	526
599	20231211	100000	177620170	9680	9690	9690	9680	190
600	20231211	095900	175779270	9690	9710	9710	9690	848
601	20231211	095800	167552410	9730	9720	9730	9710	36
602	20231211	095700	167202580	9710	9710	9710	9710	138
603	20231211	095600	165862600	9700	9710	9710	9690	1796
604	20231211	095500	148426780	9710	9730	9730	9710	140
605	20231211	095400	147066060	9710	9720	9720	9710	993
606	20231211	095300	137414190	9720	9740	9740	9720	1192
607	20231211	095200	125806490	9750	9750	9750	9750	341
608	20231211	095100	122481740	9750	9750	9750	9750	43
609	20231211	095000	122062490	9760	9760	9760	9760	2
610	20231211	094900	122042970	9750	9750	9760	9740	301
611	20231211	094800	119109320	9750	9750	9760	9750	37
612	20231211	094700	118748560	9740	9760	9760	9740	248
613	20231211	094600	116331730	9760	9760	9760	9750	954
614	20231211	094500	107022550	9760	9760	9760	9760	33
615	20231211	094400	106700470	9760	9760	9760	9760	171
616	20231211	094300	105031510	9770	9770	9770	9770	1
617	20231211	094200	105021740	9760	9760	9760	9760	45
618	20231211	094100	104582540	9760	9760	9760	9760	530
619	20231211	094000	99409740	9770	9770	9770	9760	158
620	20231211	093900	97866210	9770	9770	9770	9760	173
621	20231211	093800	96176300	9770	9760	9770	9760	36
622	20231211	093700	95824850	9750	9760	9760	9750	40
623	20231211	093600	95434550	9760	9750	9760	9750	71
624	20231211	093500	94741830	9770	9750	9770	9740	65
625	20231211	093400	94107590	9760	9760	9760	9760	19
626	20231211	093300	93922150	9760	9730	9760	9730	14
627	20231211	093200	93785900	9770	9750	9770	9730	511
628	20231211	093100	88810040	9740	9750	9750	9740	259
629	20231211	093000	86286210	9730	9770	9770	9730	311
630	20231211	092900	83259760	9730	9730	9730	9730	524
631	20231211	092800	78161240	9730	9750	9750	9730	2189
632	20231211	092700	56837640	9750	9760	9760	9750	191
633	20231211	092600	54973980	9760	9770	9770	9760	848
634	20231211	092500	46695470	9760	9760	9760	9760	0
635	20231211	092400	46695470	9760	9770	9770	9760	166
636	20231211	092300	45073770	9770	9770	9770	9770	299
637	20231211	092200	42152540	9770	9790	9790	9770	233
638	20231211	092100	39874360	9780	9780	9780	9780	1249
639	20231211	092000	27659140	9780	9820	9820	9780	1290
640	20231211	091900	15010330	9850	9850	9850	9850	0
641	20231211	091800	15010330	9850	9850	9850	9850	0
642	20231211	091700	15010330	9850	9850	9850	9850	0
643	20231211	091600	15010330	9850	9850	9850	9850	0
644	20231211	091500	15010330	9850	9850	9850	9850	2
645	20231211	091400	14990630	9830	9840	9840	9830	5
646	20231211	091300	14941470	9830	9830	9830	9830	16
647	20231211	091200	14784190	9830	9830	9830	9830	4
648	20231211	091100	14744870	9830	9830	9830	9830	442
649	20231211	091000	10400010	9830	9840	9840	9830	87
650	20231211	090900	9544700	9830	9830	9830	9830	61
651	20231211	090800	8945070	9860	9860	9860	9860	30
652	20231211	090700	8649270	9860	9850	9860	9850	42
653	20231211	090600	8235190	9880	9880	9880	9880	0
654	20231211	090500	8235190	9880	9880	9880	9880	0
655	20231211	090400	8235190	9880	9880	9880	9880	2
656	20231211	090300	8215430	9810	9880	9880	9810	266
657	20231211	090200	5598320	9880	9880	9880	9880	66
658	20231211	090100	4946240	9880	9880	9880	9880	5
659	20231211	090000	4896840	9880	9840	9880	9840	497