KissMeData/297090/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	205800	664558660	9360	9360	9360	9360	3942
3	20231206	205700	664558660	9360	9360	9360	9360	0
4	20231206	205600	664558660	9360	9360	9360	9360	0
5	20231206	205500	664558660	9360	9360	9360	9360	0
6	20231206	205400	664558660	9360	9360	9360	9360	0
7	20231206	205300	664558660	9360	9360	9360	9360	0
8	20231206	205200	664558660	9360	9360	9360	9360	0
9	20231206	205100	664558660	9360	9360	9360	9360	0
10	20231206	205000	664558660	9360	9360	9360	9360	0
11	20231206	204900	664558660	9360	9360	9360	9360	0
12	20231206	204800	664558660	9360	9360	9360	9360	0
13	20231206	204700	664558660	9360	9360	9360	9360	0
14	20231206	204600	664558660	9360	9360	9360	9360	0
15	20231206	204500	664558660	9360	9360	9360	9360	0
16	20231206	204400	664558660	9360	9360	9360	9360	0
17	20231206	204300	664558660	9360	9360	9360	9360	0
18	20231206	204200	664558660	9360	9360	9360	9360	0
19	20231206	204100	664558660	9360	9360	9360	9360	0
20	20231206	204000	664558660	9360	9360	9360	9360	0
21	20231206	203900	664558660	9360	9360	9360	9360	0
22	20231206	203800	664558660	9360	9360	9360	9360	0
23	20231206	203700	664558660	9360	9360	9360	9360	0
24	20231206	203600	664558660	9360	9360	9360	9360	0
25	20231206	203500	664558660	9360	9360	9360	9360	0
26	20231206	203400	664558660	9360	9360	9360	9360	0
27	20231206	203300	664558660	9360	9360	9360	9360	0
28	20231206	203200	664558660	9360	9360	9360	9360	0
29	20231206	203100	664558660	9360	9360	9360	9360	0
30	20231206	203000	664558660	9360	9360	9360	9360	0
31	20231206	202900	664558660	9360	9360	9360	9360	0
32	20231206	202800	664558660	9360	9360	9360	9360	3942
33	20231206	202700	664558660	9360	9360	9360	9360	0
34	20231206	202600	664558660	9360	9360	9360	9360	0
35	20231206	202500	664558660	9360	9360	9360	9360	0
36	20231206	202400	664558660	9360	9360	9360	9360	0
37	20231206	202300	664558660	9360	9360	9360	9360	0
38	20231206	202200	664558660	9360	9360	9360	9360	0
39	20231206	202100	664558660	9360	9360	9360	9360	0
40	20231206	202000	664558660	9360	9360	9360	9360	0
41	20231206	201900	664558660	9360	9360	9360	9360	0
42	20231206	201800	664558660	9360	9360	9360	9360	0
43	20231206	201700	664558660	9360	9360	9360	9360	0
44	20231206	201600	664558660	9360	9360	9360	9360	0
45	20231206	201500	664558660	9360	9360	9360	9360	0
46	20231206	201400	664558660	9360	9360	9360	9360	0
47	20231206	201300	664558660	9360	9360	9360	9360	0
48	20231206	201200	664558660	9360	9360	9360	9360	0
49	20231206	201100	664558660	9360	9360	9360	9360	0
50	20231206	201000	664558660	9360	9360	9360	9360	0
51	20231206	200900	664558660	9360	9360	9360	9360	0
52	20231206	200800	664558660	9360	9360	9360	9360	0
53	20231206	200700	664558660	9360	9360	9360	9360	0
54	20231206	200600	664558660	9360	9360	9360	9360	0
55	20231206	200500	664558660	9360	9360	9360	9360	0
56	20231206	200400	664558660	9360	9360	9360	9360	0
57	20231206	200300	664558660	9360	9360	9360	9360	0
58	20231206	200200	664558660	9360	9360	9360	9360	0
59	20231206	200100	664558660	9360	9360	9360	9360	0
60	20231206	200000	664558660	9360	9360	9360	9360	0
61	20231206	195900	664558660	9360	9360	9360	9360	0
62	20231206	195800	664558660	9360	9360	9360	9360	3942
63	20231206	195700	664558660	9360	9360	9360	9360	0
64	20231206	195600	664558660	9360	9360	9360	9360	0
65	20231206	195500	664558660	9360	9360	9360	9360	0
66	20231206	195400	664558660	9360	9360	9360	9360	0
67	20231206	195300	664558660	9360	9360	9360	9360	0
68	20231206	195200	664558660	9360	9360	9360	9360	0
69	20231206	195100	664558660	9360	9360	9360	9360	0
70	20231206	195000	664558660	9360	9360	9360	9360	0
71	20231206	194900	664558660	9360	9360	9360	9360	0
72	20231206	194800	664558660	9360	9360	9360	9360	0
73	20231206	194700	664558660	9360	9360	9360	9360	0
74	20231206	194600	664558660	9360	9360	9360	9360	0
75	20231206	194500	664558660	9360	9360	9360	9360	0
76	20231206	194400	664558660	9360	9360	9360	9360	0
77	20231206	194300	664558660	9360	9360	9360	9360	0
78	20231206	194200	664558660	9360	9360	9360	9360	0
79	20231206	194100	664558660	9360	9360	9360	9360	0
80	20231206	194000	664558660	9360	9360	9360	9360	0
81	20231206	193900	664558660	9360	9360	9360	9360	0
82	20231206	193800	664558660	9360	9360	9360	9360	0
83	20231206	193700	664558660	9360	9360	9360	9360	0
84	20231206	193600	664558660	9360	9360	9360	9360	0
85	20231206	193500	664558660	9360	9360	9360	9360	0
86	20231206	193400	664558660	9360	9360	9360	9360	0
87	20231206	193300	664558660	9360	9360	9360	9360	0
88	20231206	193200	664558660	9360	9360	9360	9360	0
89	20231206	193100	664558660	9360	9360	9360	9360	0
90	20231206	193000	664558660	9360	9360	9360	9360	0
91	20231206	192900	664558660	9360	9360	9360	9360	0
92	20231206	192800	664558660	9360	9360	9360	9360	3942
93	20231206	192700	664558660	9360	9360	9360	9360	0
94	20231206	192600	664558660	9360	9360	9360	9360	0
95	20231206	192500	664558660	9360	9360	9360	9360	0
96	20231206	192400	664558660	9360	9360	9360	9360	0
97	20231206	192300	664558660	9360	9360	9360	9360	0
98	20231206	192200	664558660	9360	9360	9360	9360	0
99	20231206	192100	664558660	9360	9360	9360	9360	0
100	20231206	192000	664558660	9360	9360	9360	9360	0
101	20231206	191900	664558660	9360	9360	9360	9360	0
102	20231206	191800	664558660	9360	9360	9360	9360	0
103	20231206	191700	664558660	9360	9360	9360	9360	0
104	20231206	191600	664558660	9360	9360	9360	9360	0
105	20231206	191500	664558660	9360	9360	9360	9360	0
106	20231206	191400	664558660	9360	9360	9360	9360	0
107	20231206	191300	664558660	9360	9360	9360	9360	0
108	20231206	191200	664558660	9360	9360	9360	9360	0
109	20231206	191100	664558660	9360	9360	9360	9360	0
110	20231206	191000	664558660	9360	9360	9360	9360	0
111	20231206	190900	664558660	9360	9360	9360	9360	0
112	20231206	190800	664558660	9360	9360	9360	9360	0
113	20231206	190700	664558660	9360	9360	9360	9360	0
114	20231206	190600	664558660	9360	9360	9360	9360	0
115	20231206	190500	664558660	9360	9360	9360	9360	0
116	20231206	190400	664558660	9360	9360	9360	9360	0
117	20231206	190300	664558660	9360	9360	9360	9360	0
118	20231206	190200	664558660	9360	9360	9360	9360	0
119	20231206	190100	664558660	9360	9360	9360	9360	0
120	20231206	190000	664558660	9360	9360	9360	9360	0
121	20231206	185900	664558660	9360	9360	9360	9360	0
122	20231206	185800	664558660	9360	9360	9360	9360	3942
123	20231206	185700	664558660	9360	9360	9360	9360	0
124	20231206	185600	664558660	9360	9360	9360	9360	0
125	20231206	185500	664558660	9360	9360	9360	9360	0
126	20231206	185400	664558660	9360	9360	9360	9360	0
127	20231206	185300	664558660	9360	9360	9360	9360	0
128	20231206	185200	664558660	9360	9360	9360	9360	0
129	20231206	185100	664558660	9360	9360	9360	9360	0
130	20231206	185000	664558660	9360	9360	9360	9360	0
131	20231206	184900	664558660	9360	9360	9360	9360	0
132	20231206	184800	664558660	9360	9360	9360	9360	0
133	20231206	184700	664558660	9360	9360	9360	9360	0
134	20231206	184600	664558660	9360	9360	9360	9360	0
135	20231206	184500	664558660	9360	9360	9360	9360	0
136	20231206	184400	664558660	9360	9360	9360	9360	0
137	20231206	184300	664558660	9360	9360	9360	9360	0
138	20231206	184200	664558660	9360	9360	9360	9360	0
139	20231206	184100	664558660	9360	9360	9360	9360	0
140	20231206	184000	664558660	9360	9360	9360	9360	0
141	20231206	183900	664558660	9360	9360	9360	9360	0
142	20231206	183800	664558660	9360	9360	9360	9360	0
143	20231206	183700	664558660	9360	9360	9360	9360	0
144	20231206	183600	664558660	9360	9360	9360	9360	0
145	20231206	183500	664558660	9360	9360	9360	9360	0
146	20231206	183400	664558660	9360	9360	9360	9360	0
147	20231206	183300	664558660	9360	9360	9360	9360	0
148	20231206	183200	664558660	9360	9360	9360	9360	0
149	20231206	183100	664558660	9360	9360	9360	9360	0
150	20231206	183000	664558660	9360	9360	9360	9360	0
151	20231206	182900	664558660	9360	9360	9360	9360	0
152	20231206	182800	664558660	9360	9360	9360	9360	3942
153	20231206	182700	664558660	9360	9360	9360	9360	0
154	20231206	182600	664558660	9360	9360	9360	9360	0
155	20231206	182500	664558660	9360	9360	9360	9360	0
156	20231206	182400	664558660	9360	9360	9360	9360	0
157	20231206	182300	664558660	9360	9360	9360	9360	0
158	20231206	182200	664558660	9360	9360	9360	9360	0
159	20231206	182100	664558660	9360	9360	9360	9360	0
160	20231206	182000	664558660	9360	9360	9360	9360	0
161	20231206	181900	664558660	9360	9360	9360	9360	0
162	20231206	181800	664558660	9360	9360	9360	9360	0
163	20231206	181700	664558660	9360	9360	9360	9360	0
164	20231206	181600	664558660	9360	9360	9360	9360	0
165	20231206	181500	664558660	9360	9360	9360	9360	0
166	20231206	181400	664558660	9360	9360	9360	9360	0
167	20231206	181300	664558660	9360	9360	9360	9360	0
168	20231206	181200	664558660	9360	9360	9360	9360	0
169	20231206	181100	664558660	9360	9360	9360	9360	0
170	20231206	181000	664558660	9360	9360	9360	9360	0
171	20231206	180900	664558660	9360	9360	9360	9360	0
172	20231206	180800	664558660	9360	9360	9360	9360	0
173	20231206	180700	664558660	9360	9360	9360	9360	0
174	20231206	180600	664558660	9360	9360	9360	9360	0
175	20231206	180500	664558660	9360	9360	9360	9360	0
176	20231206	180400	664558660	9360	9360	9360	9360	0
177	20231206	180300	664558660	9360	9360	9360	9360	0
178	20231206	180200	664558660	9360	9360	9360	9360	0
179	20231206	180100	664558660	9360	9360	9360	9360	0
180	20231206	180000	664558660	9360	9360	9360	9360	0
181	20231206	175900	664558660	9360	9360	9360	9360	0
182	20231206	175800	664558660	9360	9360	9360	9360	3942
183	20231206	175700	664558660	9360	9360	9360	9360	0
184	20231206	175600	664558660	9360	9360	9360	9360	0
185	20231206	175500	664558660	9360	9360	9360	9360	0
186	20231206	175400	664558660	9360	9360	9360	9360	0
187	20231206	175300	664558660	9360	9360	9360	9360	0
188	20231206	175200	664558660	9360	9360	9360	9360	0
189	20231206	175100	664558660	9360	9360	9360	9360	0
190	20231206	175000	664558660	9360	9360	9360	9360	0
191	20231206	174900	664558660	9360	9360	9360	9360	0
192	20231206	174800	664558660	9360	9360	9360	9360	0
193	20231206	174700	664558660	9360	9360	9360	9360	0
194	20231206	174600	664558660	9360	9360	9360	9360	0
195	20231206	174500	664558660	9360	9360	9360	9360	0
196	20231206	174400	664558660	9360	9360	9360	9360	0
197	20231206	174300	664558660	9360	9360	9360	9360	0
198	20231206	174200	664558660	9360	9360	9360	9360	0
199	20231206	174100	664558660	9360	9360	9360	9360	0
200	20231206	174000	664558660	9360	9360	9360	9360	0
201	20231206	173900	664558660	9360	9360	9360	9360	0
202	20231206	173800	664558660	9360	9360	9360	9360	0
203	20231206	173700	664558660	9360	9360	9360	9360	0
204	20231206	173600	664558660	9360	9360	9360	9360	0
205	20231206	173500	664558660	9360	9360	9360	9360	0
206	20231206	173400	664558660	9360	9360	9360	9360	0
207	20231206	173300	664558660	9360	9360	9360	9360	0
208	20231206	173200	664558660	9360	9360	9360	9360	0
209	20231206	173100	664558660	9360	9360	9360	9360	0
210	20231206	173000	664558660	9360	9360	9360	9360	0
211	20231206	172900	664558660	9360	9360	9360	9360	0
212	20231206	172800	664558660	9360	9360	9360	9360	3942
213	20231206	172700	664558660	9360	9360	9360	9360	0
214	20231206	172600	664558660	9360	9360	9360	9360	0
215	20231206	172500	664558660	9360	9360	9360	9360	0
216	20231206	172400	664558660	9360	9360	9360	9360	0
217	20231206	172300	664558660	9360	9360	9360	9360	0
218	20231206	172200	664558660	9360	9360	9360	9360	0
219	20231206	172100	664558660	9360	9360	9360	9360	0
220	20231206	172000	664558660	9360	9360	9360	9360	0
221	20231206	171900	664558660	9360	9360	9360	9360	0
222	20231206	171800	664558660	9360	9360	9360	9360	0
223	20231206	171700	664558660	9360	9360	9360	9360	0
224	20231206	171600	664558660	9360	9360	9360	9360	0
225	20231206	171500	664558660	9360	9360	9360	9360	0
226	20231206	171400	664558660	9360	9360	9360	9360	0
227	20231206	171300	664558660	9360	9360	9360	9360	0
228	20231206	171200	664558660	9360	9360	9360	9360	0
229	20231206	171100	664558660	9360	9360	9360	9360	0
230	20231206	171000	664558660	9360	9360	9360	9360	0
231	20231206	170900	664558660	9360	9360	9360	9360	0
232	20231206	170800	664558660	9360	9360	9360	9360	0
233	20231206	170700	664558660	9360	9360	9360	9360	0
234	20231206	170600	664558660	9360	9360	9360	9360	0
235	20231206	170500	664558660	9360	9360	9360	9360	0
236	20231206	170400	664558660	9360	9360	9360	9360	0
237	20231206	170300	664558660	9360	9360	9360	9360	0
238	20231206	170200	664558660	9360	9360	9360	9360	0
239	20231206	170100	664558660	9360	9360	9360	9360	0
240	20231206	170000	664558660	9360	9360	9360	9360	0
241	20231206	165900	664558660	9360	9360	9360	9360	0
242	20231206	165800	664558660	9360	9360	9360	9360	3942
243	20231206	165700	664558660	9360	9360	9360	9360	0
244	20231206	165600	664558660	9360	9360	9360	9360	0
245	20231206	165500	664558660	9360	9360	9360	9360	0
246	20231206	165400	664558660	9360	9360	9360	9360	0
247	20231206	165300	664558660	9360	9360	9360	9360	0
248	20231206	165200	664558660	9360	9360	9360	9360	0
249	20231206	165100	664558660	9360	9360	9360	9360	0
250	20231206	165000	664558660	9360	9360	9360	9360	0
251	20231206	164900	664558660	9360	9360	9360	9360	0
252	20231206	164800	664558660	9360	9360	9360	9360	0
253	20231206	164700	664558660	9360	9360	9360	9360	0
254	20231206	164600	664558660	9360	9360	9360	9360	0
255	20231206	164500	664558660	9360	9360	9360	9360	0
256	20231206	164400	664558660	9360	9360	9360	9360	0
257	20231206	164300	664558660	9360	9360	9360	9360	0
258	20231206	164200	664558660	9360	9360	9360	9360	0
259	20231206	164100	664558660	9360	9360	9360	9360	0
260	20231206	164000	664558660	9360	9360	9360	9360	0
261	20231206	163900	664558660	9360	9360	9360	9360	0
262	20231206	163800	664558660	9360	9360	9360	9360	0
263	20231206	163700	664558660	9360	9360	9360	9360	0
264	20231206	163600	664558660	9360	9360	9360	9360	0
265	20231206	163500	664558660	9360	9360	9360	9360	0
266	20231206	163400	664558660	9360	9360	9360	9360	0
267	20231206	163300	664558660	9360	9360	9360	9360	0
268	20231206	163200	664558660	9360	9360	9360	9360	0
269	20231206	163100	664558660	9360	9360	9360	9360	0
270	20231206	163000	664558660	9360	9360	9360	9360	0
271	20231206	162900	664558660	9360	9360	9360	9360	0
272	20231206	162800	664558660	9360	9360	9360	9360	3942
273	20231206	162700	664558660	9360	9360	9360	9360	0
274	20231206	162600	664558660	9360	9360	9360	9360	0
275	20231206	162500	664558660	9360	9360	9360	9360	0
276	20231206	162400	664558660	9360	9360	9360	9360	0
277	20231206	162300	664558660	9360	9360	9360	9360	0
278	20231206	162200	664558660	9360	9360	9360	9360	0
279	20231206	162100	664558660	9360	9360	9360	9360	0
280	20231206	162000	664558660	9360	9360	9360	9360	0
281	20231206	161900	664558660	9360	9360	9360	9360	0
282	20231206	161800	664558660	9360	9360	9360	9360	0
283	20231206	161700	664558660	9360	9360	9360	9360	0
284	20231206	161600	664558660	9360	9360	9360	9360	0
285	20231206	161500	664558660	9360	9360	9360	9360	0
286	20231206	161400	664558660	9360	9360	9360	9360	0
287	20231206	161300	664558660	9360	9360	9360	9360	0
288	20231206	161200	664558660	9360	9360	9360	9360	0
289	20231206	161100	664558660	9360	9360	9360	9360	0
290	20231206	161000	664558660	9360	9360	9360	9360	0
291	20231206	160900	664558660	9360	9360	9360	9360	0
292	20231206	160800	664558660	9360	9360	9360	9360	0
293	20231206	160700	664558660	9360	9360	9360	9360	0
294	20231206	160600	664558660	9360	9360	9360	9360	0
295	20231206	160500	664558660	9360	9360	9360	9360	0
296	20231206	160400	664558660	9360	9360	9360	9360	0
297	20231206	160300	664558660	9360	9360	9360	9360	0
298	20231206	160200	664558660	9360	9360	9360	9360	0
299	20231206	160100	664558660	9360	9360	9360	9360	0
300	20231206	160000	664558660	9360	9360	9360	9360	0
301	20231206	155900	664558660	9360	9360	9360	9360	0
302	20231206	155800	664558660	9360	9360	9360	9360	3942
303	20231206	155700	664558660	9360	9360	9360	9360	0
304	20231206	155600	664558660	9360	9360	9360	9360	0
305	20231206	155500	664558660	9360	9360	9360	9360	0
306	20231206	155400	664558660	9360	9360	9360	9360	0
307	20231206	155300	664558660	9360	9360	9360	9360	0
308	20231206	155200	664558660	9360	9360	9360	9360	0
309	20231206	155100	664558660	9360	9360	9360	9360	0
310	20231206	155000	664558660	9360	9360	9360	9360	0
311	20231206	154900	664558660	9360	9360	9360	9360	0
312	20231206	154800	664558660	9360	9360	9360	9360	0
313	20231206	154700	664558660	9360	9360	9360	9360	0
314	20231206	154600	664558660	9360	9360	9360	9360	0
315	20231206	154500	664558660	9360	9360	9360	9360	0
316	20231206	154400	664558660	9360	9360	9360	9360	0
317	20231206	154300	664558660	9360	9360	9360	9360	0
318	20231206	154200	664558660	9360	9360	9360	9360	0
319	20231206	154100	664558660	9360	9360	9360	9360	0
320	20231206	154000	664558660	9360	9360	9360	9360	0
321	20231206	153900	664558660	9360	9360	9360	9360	0
322	20231206	153800	664558660	9360	9360	9360	9360	0
323	20231206	153700	664558660	9360	9360	9360	9360	0
324	20231206	153600	664558660	9360	9360	9360	9360	0
325	20231206	153500	664558660	9360	9360	9360	9360	0
326	20231206	153400	664558660	9360	9360	9360	9360	0
327	20231206	153300	664558660	9360	9360	9360	9360	0
328	20231206	153200	664558660	9360	9360	9360	9360	0
329	20231206	153100	664558660	9360	9360	9360	9360	0
330	20231206	153000	664558660	9360	9360	9360	9360	3942
331	20231206	152900	627661540	9370	9370	9370	9370	0
332	20231206	152800	627661540	9370	9370	9370	9370	0
333	20231206	152700	627661540	9370	9370	9370	9370	0
334	20231206	152600	627661540	9370	9370	9370	9370	0
335	20231206	152500	627661540	9370	9370	9370	9370	0
336	20231206	152400	627661540	9370	9370	9370	9370	0
337	20231206	152300	627661540	9370	9370	9370	9370	0
338	20231206	152200	627661540	9370	9370	9370	9370	0
339	20231206	152100	627661540	9370	9370	9370	9370	0
340	20231206	152000	627661540	9370	9370	9370	9370	0
341	20231206	151900	627661540	9370	9370	9380	9370	1076
342	20231206	151800	617579410	9380	9380	9380	9380	261
343	20231206	151700	615131230	9390	9400	9400	9390	465
344	20231206	151600	610761580	9400	9410	9410	9400	314
345	20231206	151500	607809150	9410	9410	9410	9410	521
346	20231206	151400	602906540	9410	9410	9420	9410	269
347	20231206	151300	600373700	9410	9410	9420	9410	721
348	20231206	151200	593589070	9410	9410	9410	9410	42
349	20231206	151100	593193850	9410	9410	9410	9410	80
350	20231206	151000	592441050	9410	9410	9410	9400	217
351	20231206	150900	590399380	9410	9420	9420	9410	300
352	20231206	150800	587576080	9420	9410	9420	9410	74
353	20231206	150700	586879240	9420	9410	9420	9410	193
354	20231206	150600	585062690	9410	9410	9410	9410	176
355	20231206	150500	583406530	9410	9410	9410	9410	63
356	20231206	150400	582813700	9410	9410	9410	9410	17
357	20231206	150300	582653730	9410	9400	9410	9400	39
358	20231206	150200	582287030	9400	9400	9400	9400	45
359	20231206	150100	581864030	9400	9400	9400	9400	9
360	20231206	150000	581779430	9400	9400	9400	9400	389
361	20231206	145900	578122830	9400	9400	9400	9400	300
362	20231206	145800	575302830	9400	9400	9400	9400	254
363	20231206	145700	572915230	9400	9390	9400	9390	84
364	20231206	145600	572125960	9390	9400	9400	9390	371
365	20231206	145500	568641760	9400	9390	9400	9390	118
366	20231206	145400	567533290	9390	9390	9390	9390	44
367	20231206	145300	567120130	9400	9400	9400	9400	51
368	20231206	145200	566640730	9400	9400	9400	9400	55
369	20231206	145100	566123730	9400	9390	9400	9390	61
370	20231206	145000	565550430	9400	9400	9400	9400	54
371	20231206	144900	565042830	9400	9390	9400	9390	92
372	20231206	144800	564178920	9390	9390	9390	9390	170
373	20231206	144700	562582620	9390	9380	9390	9380	242
374	20231206	144600	560310310	9380	9380	9380	9380	70
375	20231206	144500	559653710	9380	9380	9380	9380	7
376	20231206	144400	559588050	9380	9380	9380	9370	277
377	20231206	144300	556990660	9380	9370	9380	9370	99
378	20231206	144200	556062830	9380	9380	9380	9370	160
379	20231206	144100	554562340	9370	9380	9380	9370	120
380	20231206	144000	553437740	9370	9380	9380	9370	79
381	20231206	143900	552696980	9380	9390	9390	9380	63
382	20231206	143800	552105830	9370	9390	9390	9370	30
383	20231206	143700	551824690	9380	9370	9380	9370	91
384	20231206	143600	550971510	9380	9390	9390	9380	77
385	20231206	143500	550249200	9370	9380	9380	9370	165
386	20231206	143400	548701940	9380	9390	9390	9380	218
387	20231206	143300	546656590	9380	9390	9390	9380	86
388	20231206	143200	545849600	9390	9390	9390	9390	20
389	20231206	143100	545661800	9390	9390	9390	9390	48
390	20231206	143000	545211080	9390	9390	9390	9390	78
391	20231206	142900	544478660	9380	9380	9380	9380	270
392	20231206	142800	541946060	9380	9380	9380	9380	32
393	20231206	142700	541645900	9380	9370	9380	9370	344
394	20231206	142600	538422420	9380	9380	9380	9380	77
395	20231206	142500	537700160	9380	9380	9380	9380	26
396	20231206	142400	537456280	9380	9380	9380	9380	51
397	20231206	142300	536977900	9380	9380	9380	9380	55
398	20231206	142200	536462000	9380	9380	9380	9380	0
399	20231206	142100	536462000	9380	9370	9380	9370	59
400	20231206	142000	535908970	9370	9370	9370	9370	46
401	20231206	141900	535477950	9370	9370	9380	9370	112
402	20231206	141800	534427990	9370	9370	9370	9360	267
403	20231206	141700	531928200	9370	9370	9370	9370	81
404	20231206	141600	531169230	9370	9370	9370	9370	158
405	20231206	141500	529688770	9370	9370	9370	9370	20
406	20231206	141400	529501370	9370	9370	9370	9370	51
407	20231206	141300	529023500	9370	9370	9370	9370	135
408	20231206	141200	527758550	9370	9370	9370	9370	32
409	20231206	141100	527458710	9370	9360	9370	9360	30
410	20231206	141000	527177710	9360	9370	9370	9360	97
411	20231206	140900	526268920	9370	9360	9370	9360	140
412	20231206	140800	524958320	9370	9370	9370	9370	20
413	20231206	140700	524770920	9370	9380	9380	9370	174
414	20231206	140600	523140230	9380	9380	9380	9380	30
415	20231206	140500	522858830	9380	9380	9380	9380	290
416	20231206	140400	520138630	9380	9380	9380	9380	20
417	20231206	140300	519951030	9380	9380	9380	9380	492
418	20231206	140200	515336070	9380	9380	9380	9380	20
419	20231206	140100	515148470	9380	9380	9380	9380	0
420	20231206	140000	515148470	9380	9370	9380	9370	109
421	20231206	135900	514126830	9370	9370	9370	9370	927
422	20231206	135800	505440840	9370	9370	9370	9370	82
423	20231206	135700	504672500	9370	9370	9370	9370	321
424	20231206	135600	501664730	9370	9370	9370	9370	32
425	20231206	135500	501364890	9370	9370	9370	9370	53
426	20231206	135400	500868280	9370	9370	9370	9370	52
427	20231206	135300	500381040	9370	9360	9370	9360	170
428	20231206	135200	498789640	9370	9370	9370	9370	56
429	20231206	135100	498264920	9360	9360	9370	9360	739
430	20231206	135000	491347570	9370	9370	9370	9370	135
431	20231206	134900	490082620	9370	9370	9370	9370	52
432	20231206	134800	489595380	9370	9360	9370	9350	79
433	20231206	134700	488856220	9360	9370	9370	9360	78
434	20231206	134600	488125420	9370	9370	9370	9370	20
435	20231206	134500	487938020	9360	9370	9370	9360	14
436	20231206	134400	487806870	9370	9360	9370	9360	102
437	20231206	134300	486851630	9360	9360	9370	9360	236
438	20231206	134200	484642470	9370	9370	9370	9370	85
439	20231206	134100	483846020	9370	9370	9370	9370	25
440	20231206	134000	483611770	9370	9370	9370	9370	51
441	20231206	133900	483133900	9370	9370	9370	9370	21
442	20231206	133800	482937130	9370	9370	9370	9370	158
443	20231206	133700	481456670	9370	9370	9370	9360	102
444	20231206	133600	480501030	9370	9370	9370	9370	30
445	20231206	133500	480219930	9370	9370	9370	9370	68
446	20231206	133400	479582770	9370	9360	9370	9360	346
447	20231206	133300	476343950	9370	9360	9370	9360	251
448	20231206	133200	473994080	9370	9370	9370	9370	34
449	20231206	133100	473675500	9370	9370	9370	9370	151
450	20231206	133000	472260630	9370	9380	9380	9370	150
451	20231206	132900	470854930	9370	9380	9380	9370	54
452	20231206	132800	470348450	9380	9380	9380	9380	31
453	20231206	132700	470057670	9380	9380	9380	9380	52
454	20231206	132600	469569910	9380	9380	9380	9380	52
455	20231206	132500	469082150	9380	9380	9380	9380	20
456	20231206	132400	468894550	9380	9380	9380	9380	82
457	20231206	132300	468125390	9370	9370	9370	9370	1
458	20231206	132200	468116020	9370	9370	9370	9370	24
459	20231206	132100	467891140	9370	9370	9370	9370	105
460	20231206	132000	466907290	9380	9380	9380	9380	20
461	20231206	131900	466719690	9380	9380	9380	9370	165
462	20231206	131800	465173090	9380	9380	9380	9380	20
463	20231206	131700	464985490	9380	9380	9380	9380	32
464	20231206	131600	464685330	9380	9380	9380	9380	110
465	20231206	131500	463653530	9380	9380	9380	9380	30
466	20231206	131400	463372130	9380	9380	9380	9380	87
467	20231206	131300	462556070	9380	9380	9380	9380	30
468	20231206	131200	462274670	9380	9380	9380	9380	51
469	20231206	131100	461796290	9380	9380	9380	9380	30
470	20231206	131000	461514890	9380	9380	9380	9380	51
471	20231206	130900	461036510	9370	9370	9370	9370	14
472	20231206	130800	460905330	9370	9370	9370	9370	80
473	20231206	130700	460155730	9370	9370	9370	9370	21
474	20231206	130600	459958960	9360	9370	9370	9360	52
475	20231206	130500	459471820	9370	9370	9370	9370	60
476	20231206	130400	458909620	9380	9380	9380	9380	20
477	20231206	130300	458722020	9380	9380	9380	9380	78
478	20231206	130200	457990380	9380	9370	9380	9370	335
479	20231206	130100	454851230	9370	9380	9380	9370	145
480	20231206	130000	453491730	9380	9380	9380	9380	0
481	20231206	125900	453491730	9380	9380	9380	9380	22
482	20231206	125800	453285370	9380	9380	9380	9380	101
483	20231206	125700	452337990	9380	9380	9380	9380	7
484	20231206	125600	452272330	9380	9380	9380	9380	123
485	20231206	125500	451118590	9380	9380	9380	9380	20
486	20231206	125400	450930990	9380	9380	9380	9380	31
487	20231206	125300	450640210	9380	9380	9380	9380	27
488	20231206	125200	450386950	9370	9380	9380	9370	18
489	20231206	125100	450218130	9380	9380	9380	9380	221
490	20231206	125000	448145150	9390	9390	9390	9390	22
491	20231206	124900	447938570	9390	9380	9390	9380	40
492	20231206	124800	447562980	9380	9390	9390	9380	95
493	20231206	124700	446671580	9390	9390	9390	9390	41
494	20231206	124600	446286590	9390	9390	9390	9390	473
495	20231206	124500	441845120	9390	9390	9390	9390	34
496	20231206	124400	441525860	9390	9380	9390	9380	59
497	20231206	124300	440972130	9380	9380	9380	9380	116
498	20231206	124200	439884050	9380	9380	9380	9380	31
499	20231206	124100	439593270	9370	9370	9370	9370	16
500	20231206	124000	439443350	9380	9380	9380	9380	46
501	20231206	123900	439011870	9380	9380	9380	9380	0
502	20231206	123800	439011870	9380	9380	9380	9380	31
503	20231206	123700	438721090	9380	9370	9380	9370	93
504	20231206	123600	437849370	9370	9370	9370	9370	58
505	20231206	123500	437305910	9370	9370	9370	9360	464
506	20231206	123400	432960230	9370	9370	9370	9370	120
507	20231206	123300	431835830	9370	9370	9370	9370	31
508	20231206	123200	431545360	9370	9370	9370	9370	31
509	20231206	123100	431254890	9360	9370	9370	9360	102
510	20231206	123000	430299650	9370	9370	9370	9370	28
511	20231206	122900	430037290	9370	9370	9370	9370	6
512	20231206	122800	429981070	9370	9370	9370	9370	40
513	20231206	122700	429606270	9370	9370	9370	9370	39
514	20231206	122600	429240840	9370	9370	9370	9370	31
515	20231206	122500	428950370	9370	9370	9370	9370	20
516	20231206	122400	428762970	9370	9360	9370	9360	81
517	20231206	122300	428004500	9370	9370	9370	9370	56
518	20231206	122200	427479780	9370	9370	9370	9370	17
519	20231206	122100	427320490	9370	9360	9370	9360	33
520	20231206	122000	427011290	9360	9370	9370	9360	137
521	20231206	121900	425727940	9370	9360	9370	9360	60
522	20231206	121800	425165760	9370	9370	9370	9370	0
523	20231206	121700	425165760	9370	9370	9370	9370	129
524	20231206	121600	423957030	9360	9360	9360	9360	10
525	20231206	121500	423863430	9370	9370	9370	9370	40
526	20231206	121400	423488630	9370	9360	9370	9360	66
527	20231206	121300	422870470	9370	9370	9370	9370	0
528	20231206	121200	422870470	9370	9370	9370	9370	69
529	20231206	121100	422223940	9370	9370	9370	9370	0
530	20231206	121000	422223940	9370	9370	9370	9370	31
531	20231206	120900	421933470	9360	9370	9370	9360	488
532	20231206	120800	417365410	9370	9370	9370	9370	31
533	20231206	120700	417074940	9370	9360	9370	9360	390
534	20231206	120600	413423640	9370	9360	9370	9360	87
535	20231206	120500	412608950	9370	9380	9380	9370	124
536	20231206	120400	411446760	9380	9380	9380	9380	31
537	20231206	120300	411155980	9380	9370	9380	9370	53
538	20231206	120200	410659050	9370	9370	9370	9370	5
539	20231206	120100	410612200	9380	9380	9380	9380	61
540	20231206	120000	410040020	9380	9380	9380	9380	0
541	20231206	115900	410040020	9380	9380	9380	9380	25
542	20231206	115800	409805520	9380	9380	9380	9380	31
543	20231206	115700	409514740	9380	9380	9380	9380	17
544	20231206	115600	409355280	9380	9370	9380	9370	41
545	20231206	115500	408970770	9370	9370	9370	9370	0
546	20231206	115400	408970770	9370	9370	9370	9370	83
547	20231206	115300	408193060	9360	9370	9370	9360	90
548	20231206	115200	407350160	9360	9370	9370	9360	210
549	20231206	115100	405384460	9370	9370	9370	9360	142
550	20231206	115000	404054340	9370	9370	9370	9370	17
551	20231206	114900	403895050	9380	9380	9380	9380	31
552	20231206	114800	403604270	9380	9380	9380	9380	61
553	20231206	114700	403032090	9370	9370	9370	9370	43
554	20231206	114600	402629180	9360	9360	9370	9360	217
555	20231206	114500	400597890	9370	9380	9380	9370	95
556	20231206	114400	399707420	9370	9370	9370	9370	132
557	20231206	114300	398470580	9380	9380	9380	9380	28
558	20231206	114200	398207940	9380	9380	9380	9380	31
559	20231206	114100	397917160	9390	9380	9390	9380	47
560	20231206	114000	397476130	9380	9380	9390	9380	91
561	20231206	113900	396622240	9380	9380	9380	9380	145
562	20231206	113800	395262140	9380	9380	9380	9370	417
563	20231206	113700	391352680	9380	9380	9380	9380	5
564	20231206	113600	391305780	9380	9380	9380	9380	0
565	20231206	113500	391305780	9380	9370	9380	9370	82
566	20231206	113400	390536790	9380	9380	9380	9380	0
567	20231206	113300	390536790	9380	9380	9380	9380	88
568	20231206	113200	389711350	9380	9380	9380	9380	12
569	20231206	113100	389598790	9380	9380	9380	9380	371
570	20231206	113000	386118810	9380	9370	9380	9370	199
571	20231206	112900	384252820	9370	9370	9370	9370	9
572	20231206	112800	384168490	9370	9370	9370	9370	37
573	20231206	112700	383821800	9370	9370	9370	9370	50
574	20231206	112600	383353300	9350	9370	9370	9350	173
575	20231206	112500	381734250	9370	9370	9370	9370	1
576	20231206	112400	381724880	9370	9370	9370	9370	131
577	20231206	112300	380497410	9360	9360	9360	9360	20
578	20231206	112200	380310210	9360	9370	9370	9360	73
579	20231206	112100	379626620	9340	9340	9340	9340	0
580	20231206	112000	379626620	9340	9370	9370	9340	1063
581	20231206	111900	369687500	9370	9370	9370	9370	90
582	20231206	111800	368844200	9370	9360	9370	9360	45
583	20231206	111700	368422950	9370	9370	9380	9370	322
584	20231206	111600	365402660	9370	9380	9380	9370	332
585	20231206	111500	362289480	9380	9370	9380	9370	617
586	20231206	111400	356507080	9360	9370	9370	9360	107
587	20231206	111300	355504500	9370	9370	9370	9370	421
588	20231206	111200	351559730	9360	9360	9360	9360	1001
589	20231206	111100	342190370	9360	9360	9360	9360	1
590	20231206	111000	342181010	9350	9350	9350	9350	46
591	20231206	110900	341750910	9350	9350	9350	9350	49
592	20231206	110800	341292760	9360	9360	9360	9360	33
593	20231206	110700	340983880	9350	9350	9350	9350	100
594	20231206	110600	340048880	9350	9350	9350	9350	220
595	20231206	110500	337991880	9360	9350	9360	9350	33
596	20231206	110400	337683010	9360	9350	9360	9350	2960
597	20231206	110300	310007000	9340	9340	9350	9340	111
598	20231206	110200	308969950	9340	9340	9340	9340	0
599	20231206	110100	308969950	9340	9350	9350	9340	47
600	20231206	110000	308530550	9340	9340	9340	9340	24
601	20231206	105900	308306390	9350	9350	9350	9350	42
602	20231206	105800	307913690	9350	9350	9350	9350	39
603	20231206	105700	307549040	9350	9350	9350	9350	11
604	20231206	105600	307446190	9350	9350	9350	9350	77
605	20231206	105500	306726240	9340	9340	9340	9340	0
606	20231206	105400	306726240	9340	9350	9350	9340	140
607	20231206	105300	305418330	9350	9350	9350	9350	34
608	20231206	105200	305100430	9350	9350	9350	9350	152
609	20231206	105100	303679230	9350	9350	9350	9350	25
610	20231206	105000	303445480	9350	9350	9350	9350	200
611	20231206	104900	301575480	9350	9340	9350	9340	157
612	20231206	104800	300108780	9340	9340	9340	9340	449
613	20231206	104700	295915120	9340	9340	9340	9340	309
614	20231206	104600	293029060	9340	9340	9340	9340	102
615	20231206	104500	292076380	9340	9340	9340	9340	46
616	20231206	104400	291646740	9340	9330	9340	9330	430
617	20231206	104300	287634000	9320	9320	9320	9320	1682
618	20231206	104200	271957760	9320	9320	9320	9320	51
619	20231206	104100	271482440	9320	9320	9320	9320	0
620	20231206	104000	271482440	9320	9310	9320	9310	527
621	20231206	103900	266575750	9310	9310	9310	9310	1007
622	20231206	103800	257200580	9310	9310	9310	9310	31
623	20231206	103700	256911970	9310	9310	9310	9310	7
624	20231206	103600	256846800	9310	9310	9310	9310	5
625	20231206	103500	256800250	9310	9310	9310	9290	148
626	20231206	103400	255424370	9310	9310	9310	9310	0
627	20231206	103300	255424370	9310	9310	9310	9310	31
628	20231206	103200	255135760	9310	9310	9310	9310	0
629	20231206	103100	255135760	9310	9290	9310	9290	52
630	20231206	103000	254652040	9290	9310	9310	9290	245
631	20231206	102900	252371690	9310	9310	9310	9310	31
632	20231206	102800	252083080	9320	9320	9320	9320	0
633	20231206	102700	252083080	9320	9320	9320	9320	5
634	20231206	102600	252036480	9320	9320	9320	9320	31
635	20231206	102500	251747560	9280	9320	9320	9280	501
636	20231206	102400	247093450	9320	9320	9320	9320	31
637	20231206	102300	246804530	9320	9320	9320	9320	3
638	20231206	102200	246776570	9320	9320	9320	9320	78
639	20231206	102100	246049610	9320	9320	9320	9320	100
640	20231206	102000	245117610	9320	9320	9320	9320	63
641	20231206	101900	244530450	9320	9300	9320	9300	91
642	20231206	101800	243683530	9290	9310	9310	9290	381
643	20231206	101700	240139160	9320	9320	9320	9320	31
644	20231206	101600	239850240	9320	9320	9320	9320	3
645	20231206	101500	239822280	9320	9320	9320	9320	37
646	20231206	101400	239477440	9320	9320	9320	9320	100
647	20231206	101300	238545440	9310	9310	9310	9310	0
648	20231206	101200	238545440	9310	9310	9310	9310	25
649	20231206	101100	238312690	9310	9310	9310	9310	0
650	20231206	101000	238312690	9310	9300	9310	9300	136
651	20231206	100900	237046760	9310	9310	9310	9310	0
652	20231206	100800	237046760	9310	9310	9310	9310	31
653	20231206	100700	236758150	9310	9280	9310	9280	61
654	20231206	100600	236192000	9280	9300	9300	9280	221
655	20231206	100500	234140310	9290	9290	9290	9290	753
656	20231206	100400	227144940	9280	9290	9290	9280	29
657	20231206	100300	226875620	9290	9290	9290	9290	37
658	20231206	100200	226531890	9290	9290	9290	9290	114
659	20231206	100100	225472830	9270	9290	9290	9270	336
660	20231206	100000	222357390	9260	9280	9280	9260	500
661	20231206	095900	217721460	9290	9280	9290	9280	56
662	20231206	095800	217201470	9280	9280	9280	9280	5
663	20231206	095700	217155070	9280	9290	9290	9280	78
664	20231206	095600	216430690	9290	9280	9290	9280	338
665	20231206	095500	213293740	9270	9260	9270	9260	464
666	20231206	095400	208993140	9270	9270	9270	9260	370
667	20231206	095300	205565490	9270	9270	9270	9270	99
668	20231206	095200	204647760	9270	9260	9280	9260	515
669	20231206	095100	199874210	9260	9270	9270	9260	163
670	20231206	095000	198363750	9270	9280	9280	9270	1206
671	20231206	094900	187181120	9280	9280	9280	9280	402
672	20231206	094800	183450560	9280	9290	9290	9280	471
673	20231206	094700	179079280	9290	9280	9290	9280	21
674	20231206	094600	178884270	9280	9300	9300	9280	44
675	20231206	094500	178475550	9300	9290	9300	9290	40
676	20231206	094400	178103600	9280	9280	9280	9270	218
677	20231206	094300	176081720	9270	9280	9280	9270	159
678	20231206	094200	174606450	9260	9270	9270	9260	524
679	20231206	094100	169751130	9270	9270	9270	9270	0
680	20231206	094000	169751130	9270	9280	9280	9270	581
681	20231206	093900	164362730	9270	9310	9310	9270	5382
682	20231206	093800	114367230	9300	9310	9310	9300	499
683	20231206	093700	109721790	9320	9330	9330	9320	282
684	20231206	093600	107093520	9330	9350	9350	9330	47
685	20231206	093500	106654370	9330	9350	9350	9330	536
686	20231206	093400	101650980	9350	9350	9360	9350	104
687	20231206	093300	100678570	9350	9340	9350	9340	155
688	20231206	093200	99229560	9340	9350	9350	9340	153
689	20231206	093100	97800250	9350	9340	9350	9330	583
690	20231206	093000	92356360	9330	9340	9340	9330	128
691	20231206	092900	91162100	9340	9330	9340	9330	401
692	20231206	092800	87418760	9330	9330	9330	9330	34
693	20231206	092700	87101540	9330	9340	9340	9330	200
694	20231206	092600	85234220	9340	9330	9340	9330	415
695	20231206	092500	81359680	9340	9330	9340	9330	72
696	20231206	092400	80687910	9330	9300	9330	9300	55
697	20231206	092300	80175480	9300	9300	9300	9300	197
698	20231206	092200	78343380	9290	9300	9300	9290	380
699	20231206	092100	74810600	9300	9310	9310	9300	78
700	20231206	092000	74084820	9310	9310	9310	9300	243
701	20231206	091900	71822730	9310	9310	9310	9300	1027
702	20231206	091800	62271270	9300	9310	9310	9300	35
703	20231206	091700	61945510	9330	9300	9330	9300	45
704	20231206	091600	61525840	9290	9290	9300	9290	142
705	20231206	091500	60206620	9290	9300	9330	9290	75
706	20231206	091400	59508330	9300	9300	9300	9300	9
707	20231206	091300	59424630	9330	9330	9330	9290	141
708	20231206	091200	58110100	9280	9290	9290	9280	1226
709	20231206	091100	46731520	9290	9300	9300	9290	665
710	20231206	091000	40552220	9300	9310	9320	9290	575
711	20231206	090900	35202710	9310	9320	9320	9310	235
712	20231206	090800	33013080	9320	9330	9330	9320	134
713	20231206	090700	31764190	9330	9320	9330	9320	334
714	20231206	090600	28650810	9320	9320	9320	9320	615
715	20231206	090500	22919010	9320	9320	9320	9320	900
716	20231206	090400	14531010	9320	9360	9360	9320	30
717	20231206	090300	14251210	9320	9320	9360	9320	391
718	20231206	090200	10603090	9320	9310	9320	9310	646
719	20231206	090100	4582610	9310	9310	9320	9310	325
720	20231206	090000	1556360	9310	9320	9320	9310	167