KissMeData/254490/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204800	825070620	19270	19270	19270	19270	1500
3	20231211	204700	825070620	19270	19270	19270	19270	0
4	20231211	204600	825070620	19270	19270	19270	19270	0
5	20231211	204500	825070620	19270	19270	19270	19270	0
6	20231211	204400	825070620	19270	19270	19270	19270	0
7	20231211	204300	825070620	19270	19270	19270	19270	0
8	20231211	204200	825070620	19270	19270	19270	19270	0
9	20231211	204100	825070620	19270	19270	19270	19270	0
10	20231211	204000	825070620	19270	19270	19270	19270	0
11	20231211	203900	825070620	19270	19270	19270	19270	0
12	20231211	203800	825070620	19270	19270	19270	19270	0
13	20231211	203700	825070620	19270	19270	19270	19270	0
14	20231211	203600	825070620	19270	19270	19270	19270	0
15	20231211	203500	825070620	19270	19270	19270	19270	0
16	20231211	203400	825070620	19270	19270	19270	19270	0
17	20231211	203300	825070620	19270	19270	19270	19270	0
18	20231211	203200	825070620	19270	19270	19270	19270	0
19	20231211	203100	825070620	19270	19270	19270	19270	0
20	20231211	203000	825070620	19270	19270	19270	19270	0
21	20231211	202900	825070620	19270	19270	19270	19270	0
22	20231211	202800	825070620	19270	19270	19270	19270	0
23	20231211	202700	825070620	19270	19270	19270	19270	0
24	20231211	202600	825070620	19270	19270	19270	19270	0
25	20231211	202500	825070620	19270	19270	19270	19270	0
26	20231211	202400	825070620	19270	19270	19270	19270	0
27	20231211	202300	825070620	19270	19270	19270	19270	0
28	20231211	202200	825070620	19270	19270	19270	19270	0
29	20231211	202100	825070620	19270	19270	19270	19270	0
30	20231211	202000	825070620	19270	19270	19270	19270	0
31	20231211	201900	825070620	19270	19270	19270	19270	0
32	20231211	201800	825070620	19270	19270	19270	19270	1500
33	20231211	201700	825070620	19270	19270	19270	19270	0
34	20231211	201600	825070620	19270	19270	19270	19270	0
35	20231211	201500	825070620	19270	19270	19270	19270	0
36	20231211	201400	825070620	19270	19270	19270	19270	0
37	20231211	201300	825070620	19270	19270	19270	19270	0
38	20231211	201200	825070620	19270	19270	19270	19270	0
39	20231211	201100	825070620	19270	19270	19270	19270	0
40	20231211	201000	825070620	19270	19270	19270	19270	0
41	20231211	200900	825070620	19270	19270	19270	19270	0
42	20231211	200800	825070620	19270	19270	19270	19270	0
43	20231211	200700	825070620	19270	19270	19270	19270	0
44	20231211	200600	825070620	19270	19270	19270	19270	0
45	20231211	200500	825070620	19270	19270	19270	19270	0
46	20231211	200400	825070620	19270	19270	19270	19270	0
47	20231211	200300	825070620	19270	19270	19270	19270	0
48	20231211	200200	825070620	19270	19270	19270	19270	0
49	20231211	200100	825070620	19270	19270	19270	19270	0
50	20231211	200000	825070620	19270	19270	19270	19270	0
51	20231211	195900	825070620	19270	19270	19270	19270	0
52	20231211	195800	825070620	19270	19270	19270	19270	0
53	20231211	195700	825070620	19270	19270	19270	19270	0
54	20231211	195600	825070620	19270	19270	19270	19270	0
55	20231211	195500	825070620	19270	19270	19270	19270	0
56	20231211	195400	825070620	19270	19270	19270	19270	0
57	20231211	195300	825070620	19270	19270	19270	19270	0
58	20231211	195200	825070620	19270	19270	19270	19270	0
59	20231211	195100	825070620	19270	19270	19270	19270	0
60	20231211	195000	825070620	19270	19270	19270	19270	0
61	20231211	194900	825070620	19270	19270	19270	19270	0
62	20231211	194800	825070620	19270	19270	19270	19270	1500
63	20231211	194700	825070620	19270	19270	19270	19270	0
64	20231211	194600	825070620	19270	19270	19270	19270	0
65	20231211	194500	825070620	19270	19270	19270	19270	0
66	20231211	194400	825070620	19270	19270	19270	19270	0
67	20231211	194300	825070620	19270	19270	19270	19270	0
68	20231211	194200	825070620	19270	19270	19270	19270	0
69	20231211	194100	825070620	19270	19270	19270	19270	0
70	20231211	194000	825070620	19270	19270	19270	19270	0
71	20231211	193900	825070620	19270	19270	19270	19270	0
72	20231211	193800	825070620	19270	19270	19270	19270	0
73	20231211	193700	825070620	19270	19270	19270	19270	0
74	20231211	193600	825070620	19270	19270	19270	19270	0
75	20231211	193500	825070620	19270	19270	19270	19270	0
76	20231211	193400	825070620	19270	19270	19270	19270	0
77	20231211	193300	825070620	19270	19270	19270	19270	0
78	20231211	193200	825070620	19270	19270	19270	19270	0
79	20231211	193100	825070620	19270	19270	19270	19270	0
80	20231211	193000	825070620	19270	19270	19270	19270	0
81	20231211	192900	825070620	19270	19270	19270	19270	0
82	20231211	192800	825070620	19270	19270	19270	19270	0
83	20231211	192700	825070620	19270	19270	19270	19270	0
84	20231211	192600	825070620	19270	19270	19270	19270	0
85	20231211	192500	825070620	19270	19270	19270	19270	0
86	20231211	192400	825070620	19270	19270	19270	19270	0
87	20231211	192300	825070620	19270	19270	19270	19270	0
88	20231211	192200	825070620	19270	19270	19270	19270	0
89	20231211	192100	825070620	19270	19270	19270	19270	0
90	20231211	192000	825070620	19270	19270	19270	19270	0
91	20231211	191900	825070620	19270	19270	19270	19270	0
92	20231211	191800	825070620	19270	19270	19270	19270	1500
93	20231211	191700	825070620	19270	19270	19270	19270	0
94	20231211	191600	825070620	19270	19270	19270	19270	0
95	20231211	191500	825070620	19270	19270	19270	19270	0
96	20231211	191400	825070620	19270	19270	19270	19270	0
97	20231211	191300	825070620	19270	19270	19270	19270	0
98	20231211	191200	825070620	19270	19270	19270	19270	0
99	20231211	191100	825070620	19270	19270	19270	19270	0
100	20231211	191000	825070620	19270	19270	19270	19270	0
101	20231211	190900	825070620	19270	19270	19270	19270	0
102	20231211	190800	825070620	19270	19270	19270	19270	0
103	20231211	190700	825070620	19270	19270	19270	19270	0
104	20231211	190600	825070620	19270	19270	19270	19270	0
105	20231211	190500	825070620	19270	19270	19270	19270	0
106	20231211	190400	825070620	19270	19270	19270	19270	0
107	20231211	190300	825070620	19270	19270	19270	19270	0
108	20231211	190200	825070620	19270	19270	19270	19270	0
109	20231211	190100	825070620	19270	19270	19270	19270	0
110	20231211	190000	825070620	19270	19270	19270	19270	0
111	20231211	185900	825070620	19270	19270	19270	19270	0
112	20231211	185800	825070620	19270	19270	19270	19270	0
113	20231211	185700	825070620	19270	19270	19270	19270	0
114	20231211	185600	825070620	19270	19270	19270	19270	0
115	20231211	185500	825070620	19270	19270	19270	19270	0
116	20231211	185400	825070620	19270	19270	19270	19270	0
117	20231211	185300	825070620	19270	19270	19270	19270	0
118	20231211	185200	825070620	19270	19270	19270	19270	0
119	20231211	185100	825070620	19270	19270	19270	19270	0
120	20231211	185000	825070620	19270	19270	19270	19270	0
121	20231211	184900	825070620	19270	19270	19270	19270	0
122	20231211	184800	825070620	19270	19270	19270	19270	1500
123	20231211	184700	825070620	19270	19270	19270	19270	0
124	20231211	184600	825070620	19270	19270	19270	19270	0
125	20231211	184500	825070620	19270	19270	19270	19270	0
126	20231211	184400	825070620	19270	19270	19270	19270	0
127	20231211	184300	825070620	19270	19270	19270	19270	0
128	20231211	184200	825070620	19270	19270	19270	19270	0
129	20231211	184100	825070620	19270	19270	19270	19270	0
130	20231211	184000	825070620	19270	19270	19270	19270	0
131	20231211	183900	825070620	19270	19270	19270	19270	0
132	20231211	183800	825070620	19270	19270	19270	19270	0
133	20231211	183700	825070620	19270	19270	19270	19270	0
134	20231211	183600	825070620	19270	19270	19270	19270	0
135	20231211	183500	825070620	19270	19270	19270	19270	0
136	20231211	183400	825070620	19270	19270	19270	19270	0
137	20231211	183300	825070620	19270	19270	19270	19270	0
138	20231211	183200	825070620	19270	19270	19270	19270	0
139	20231211	183100	825070620	19270	19270	19270	19270	0
140	20231211	183000	825070620	19270	19270	19270	19270	0
141	20231211	182900	825070620	19270	19270	19270	19270	0
142	20231211	182800	825070620	19270	19270	19270	19270	0
143	20231211	182700	825070620	19270	19270	19270	19270	0
144	20231211	182600	825070620	19270	19270	19270	19270	0
145	20231211	182500	825070620	19270	19270	19270	19270	0
146	20231211	182400	825070620	19270	19270	19270	19270	0
147	20231211	182300	825070620	19270	19270	19270	19270	0
148	20231211	182200	825070620	19270	19270	19270	19270	0
149	20231211	182100	825070620	19270	19270	19270	19270	0
150	20231211	182000	825070620	19270	19270	19270	19270	0
151	20231211	181900	825070620	19270	19270	19270	19270	0
152	20231211	181800	825070620	19270	19270	19270	19270	1500
153	20231211	181700	825070620	19270	19270	19270	19270	0
154	20231211	181600	825070620	19270	19270	19270	19270	0
155	20231211	181500	825070620	19270	19270	19270	19270	0
156	20231211	181400	825070620	19270	19270	19270	19270	0
157	20231211	181300	825070620	19270	19270	19270	19270	0
158	20231211	181200	825070620	19270	19270	19270	19270	0
159	20231211	181100	825070620	19270	19270	19270	19270	0
160	20231211	181000	825070620	19270	19270	19270	19270	0
161	20231211	180900	825070620	19270	19270	19270	19270	0
162	20231211	180800	825070620	19270	19270	19270	19270	0
163	20231211	180700	825070620	19270	19270	19270	19270	0
164	20231211	180600	825070620	19270	19270	19270	19270	0
165	20231211	180500	825070620	19270	19270	19270	19270	0
166	20231211	180400	825070620	19270	19270	19270	19270	0
167	20231211	180300	825070620	19270	19270	19270	19270	0
168	20231211	180200	825070620	19270	19270	19270	19270	0
169	20231211	180100	825070620	19270	19270	19270	19270	0
170	20231211	180000	825070620	19270	19270	19270	19270	0
171	20231211	175900	825070620	19270	19270	19270	19270	0
172	20231211	175800	825070620	19270	19270	19270	19270	0
173	20231211	175700	825070620	19270	19270	19270	19270	0
174	20231211	175600	825070620	19270	19270	19270	19270	0
175	20231211	175500	825070620	19270	19270	19270	19270	0
176	20231211	175400	825070620	19270	19270	19270	19270	0
177	20231211	175300	825070620	19270	19270	19270	19270	0
178	20231211	175200	825070620	19270	19270	19270	19270	0
179	20231211	175100	825070620	19270	19270	19270	19270	0
180	20231211	175000	825070620	19270	19270	19270	19270	0
181	20231211	174900	825070620	19270	19270	19270	19270	0
182	20231211	174800	825070620	19270	19270	19270	19270	1500
183	20231211	174700	825070620	19270	19270	19270	19270	0
184	20231211	174600	825070620	19270	19270	19270	19270	0
185	20231211	174500	825070620	19270	19270	19270	19270	0
186	20231211	174400	825070620	19270	19270	19270	19270	0
187	20231211	174300	825070620	19270	19270	19270	19270	0
188	20231211	174200	825070620	19270	19270	19270	19270	0
189	20231211	174100	825070620	19270	19270	19270	19270	0
190	20231211	174000	825070620	19270	19270	19270	19270	0
191	20231211	173900	825070620	19270	19270	19270	19270	0
192	20231211	173800	825070620	19270	19270	19270	19270	0
193	20231211	173700	825070620	19270	19270	19270	19270	0
194	20231211	173600	825070620	19270	19270	19270	19270	0
195	20231211	173500	825070620	19270	19270	19270	19270	0
196	20231211	173400	825070620	19270	19270	19270	19270	0
197	20231211	173300	825070620	19270	19270	19270	19270	0
198	20231211	173200	825070620	19270	19270	19270	19270	0
199	20231211	173100	825070620	19270	19270	19270	19270	0
200	20231211	173000	825070620	19270	19270	19270	19270	0
201	20231211	172900	825070620	19270	19270	19270	19270	0
202	20231211	172800	825070620	19270	19270	19270	19270	0
203	20231211	172700	825070620	19270	19270	19270	19270	0
204	20231211	172600	825070620	19270	19270	19270	19270	0
205	20231211	172500	825070620	19270	19270	19270	19270	0
206	20231211	172400	825070620	19270	19270	19270	19270	0
207	20231211	172300	825070620	19270	19270	19270	19270	0
208	20231211	172200	825070620	19270	19270	19270	19270	0
209	20231211	172100	825070620	19270	19270	19270	19270	0
210	20231211	172000	825070620	19270	19270	19270	19270	0
211	20231211	171900	825070620	19270	19270	19270	19270	0
212	20231211	171800	825070620	19270	19270	19270	19270	1500
213	20231211	171700	825070620	19270	19270	19270	19270	0
214	20231211	171600	825070620	19270	19270	19270	19270	0
215	20231211	171500	825070620	19270	19270	19270	19270	0
216	20231211	171400	825070620	19270	19270	19270	19270	0
217	20231211	171300	825070620	19270	19270	19270	19270	0
218	20231211	171200	825070620	19270	19270	19270	19270	0
219	20231211	171100	825070620	19270	19270	19270	19270	0
220	20231211	171000	825070620	19270	19270	19270	19270	0
221	20231211	170900	825070620	19270	19270	19270	19270	0
222	20231211	170800	825070620	19270	19270	19270	19270	0
223	20231211	170700	825070620	19270	19270	19270	19270	0
224	20231211	170600	825070620	19270	19270	19270	19270	0
225	20231211	170500	825070620	19270	19270	19270	19270	0
226	20231211	170400	825070620	19270	19270	19270	19270	0
227	20231211	170300	825070620	19270	19270	19270	19270	0
228	20231211	170200	825070620	19270	19270	19270	19270	0
229	20231211	170100	825070620	19270	19270	19270	19270	0
230	20231211	170000	825070620	19270	19270	19270	19270	0
231	20231211	165900	825070620	19270	19270	19270	19270	0
232	20231211	165800	825070620	19270	19270	19270	19270	0
233	20231211	165700	825070620	19270	19270	19270	19270	0
234	20231211	165600	825070620	19270	19270	19270	19270	0
235	20231211	165500	825070620	19270	19270	19270	19270	0
236	20231211	165400	825070620	19270	19270	19270	19270	0
237	20231211	165300	825070620	19270	19270	19270	19270	0
238	20231211	165200	825070620	19270	19270	19270	19270	0
239	20231211	165100	825070620	19270	19270	19270	19270	0
240	20231211	165000	825070620	19270	19270	19270	19270	0
241	20231211	164900	825070620	19270	19270	19270	19270	0
242	20231211	164800	825070620	19270	19270	19270	19270	1500
243	20231211	164700	825070620	19270	19270	19270	19270	0
244	20231211	164600	825070620	19270	19270	19270	19270	0
245	20231211	164500	825070620	19270	19270	19270	19270	0
246	20231211	164400	825070620	19270	19270	19270	19270	0
247	20231211	164300	825070620	19270	19270	19270	19270	0
248	20231211	164200	825070620	19270	19270	19270	19270	0
249	20231211	164100	825070620	19270	19270	19270	19270	0
250	20231211	164000	825070620	19270	19270	19270	19270	0
251	20231211	163900	825070620	19270	19270	19270	19270	0
252	20231211	163800	825070620	19270	19270	19270	19270	0
253	20231211	163700	825070620	19270	19270	19270	19270	0
254	20231211	163600	825070620	19270	19270	19270	19270	0
255	20231211	163500	825070620	19270	19270	19270	19270	0
256	20231211	163400	825070620	19270	19270	19270	19270	0
257	20231211	163300	825070620	19270	19270	19270	19270	0
258	20231211	163200	825070620	19270	19270	19270	19270	0
259	20231211	163100	825070620	19270	19270	19270	19270	0
260	20231211	163000	825070620	19270	19270	19270	19270	0
261	20231211	162900	825070620	19270	19270	19270	19270	0
262	20231211	162800	825070620	19270	19270	19270	19270	0
263	20231211	162700	825070620	19270	19270	19270	19270	0
264	20231211	162600	825070620	19270	19270	19270	19270	0
265	20231211	162500	825070620	19270	19270	19270	19270	0
266	20231211	162400	825070620	19270	19270	19270	19270	0
267	20231211	162300	825070620	19270	19270	19270	19270	0
268	20231211	162200	825070620	19270	19270	19270	19270	0
269	20231211	162100	825070620	19270	19270	19270	19270	0
270	20231211	162000	825070620	19270	19270	19270	19270	0
271	20231211	161900	825070620	19270	19270	19270	19270	0
272	20231211	161800	825070620	19270	19270	19270	19270	1500
273	20231211	161700	825070620	19270	19270	19270	19270	0
274	20231211	161600	825070620	19270	19270	19270	19270	0
275	20231211	161500	825070620	19270	19270	19270	19270	0
276	20231211	161400	825070620	19270	19270	19270	19270	0
277	20231211	161300	825070620	19270	19270	19270	19270	0
278	20231211	161200	825070620	19270	19270	19270	19270	0
279	20231211	161100	825070620	19270	19270	19270	19270	0
280	20231211	161000	825070620	19270	19270	19270	19270	0
281	20231211	160900	825070620	19270	19270	19270	19270	0
282	20231211	160800	825070620	19270	19270	19270	19270	0
283	20231211	160700	825070620	19270	19270	19270	19270	0
284	20231211	160600	825070620	19270	19270	19270	19270	0
285	20231211	160500	825070620	19270	19270	19270	19270	0
286	20231211	160400	825070620	19270	19270	19270	19270	0
287	20231211	160300	825070620	19270	19270	19270	19270	0
288	20231211	160200	825070620	19270	19270	19270	19270	0
289	20231211	160100	825070620	19270	19270	19270	19270	0
290	20231211	160000	825070620	19270	19270	19270	19270	0
291	20231211	155900	825070620	19270	19270	19270	19270	0
292	20231211	155800	825070620	19270	19270	19270	19270	0
293	20231211	155700	825070620	19270	19270	19270	19270	0
294	20231211	155600	825070620	19270	19270	19270	19270	0
295	20231211	155500	825070620	19270	19270	19270	19270	0
296	20231211	155400	825070620	19270	19270	19270	19270	0
297	20231211	155300	825070620	19270	19270	19270	19270	0
298	20231211	155200	825070620	19270	19270	19270	19270	0
299	20231211	155100	825070620	19270	19270	19270	19270	0
300	20231211	155000	825070620	19270	19270	19270	19270	0
301	20231211	154900	825070620	19270	19270	19270	19270	0
302	20231211	154800	825070620	19270	19270	19270	19270	1500
303	20231211	154700	825070620	19270	19270	19270	19270	0
304	20231211	154600	825070620	19270	19270	19270	19270	0
305	20231211	154500	825070620	19270	19270	19270	19270	0
306	20231211	154400	825070620	19270	19270	19270	19270	0
307	20231211	154300	825070620	19270	19270	19270	19270	0
308	20231211	154200	825070620	19270	19270	19270	19270	0
309	20231211	154100	825070620	19270	19270	19270	19270	0
310	20231211	154000	825070620	19270	19270	19270	19270	0
311	20231211	153900	825070620	19270	19270	19270	19270	0
312	20231211	153800	825070620	19270	19270	19270	19270	0
313	20231211	153700	825070620	19270	19270	19270	19270	0
314	20231211	153600	825070620	19270	19270	19270	19270	0
315	20231211	153500	825070620	19270	19270	19270	19270	0
316	20231211	153400	825070620	19270	19270	19270	19270	0
317	20231211	153300	825070620	19270	19270	19270	19270	0
318	20231211	153200	825070620	19270	19270	19270	19270	0
319	20231211	153100	825070620	19270	19270	19270	19270	0
320	20231211	153000	825070620	19270	19270	19270	19270	1500
321	20231211	152900	796165620	19330	19330	19330	19330	0
322	20231211	152800	796165620	19330	19330	19330	19330	0
323	20231211	152700	796165620	19330	19330	19330	19330	0
324	20231211	152600	796165620	19330	19330	19330	19330	0
325	20231211	152500	796165620	19330	19330	19330	19330	0
326	20231211	152400	796165620	19330	19330	19330	19330	0
327	20231211	152300	796165620	19330	19330	19330	19330	0
328	20231211	152200	796165620	19330	19330	19330	19330	0
329	20231211	152100	796165620	19330	19330	19330	19330	0
330	20231211	152000	796165620	19330	19330	19330	19330	0
331	20231211	151900	796165620	19330	19290	19330	19290	98
332	20231211	151800	794274570	19320	19310	19320	19290	148
333	20231211	151700	791415360	19300	19300	19330	19300	110
334	20231211	151600	789291090	19300	19290	19300	19290	208
335	20231211	151500	785277240	19300	19300	19300	19300	6
336	20231211	151400	785161440	19290	19300	19300	19290	2
337	20231211	151300	785122850	19280	19290	19290	19280	6
338	20231211	151200	785007160	19300	19300	19300	19300	3
339	20231211	151100	784949260	19280	19280	19280	19280	254
340	20231211	151000	780052140	19280	19280	19280	19280	0
341	20231211	150900	780052140	19280	19280	19280	19280	0
342	20231211	150800	780052140	19280	19280	19280	19280	8
343	20231211	150700	779897900	19280	19280	19280	19280	10
344	20231211	150600	779705100	19290	19290	19290	19290	14
345	20231211	150500	779435040	19300	19300	19300	19300	4
346	20231211	150400	779357840	19300	19260	19300	19260	4
347	20231211	150300	779280760	19250	19250	19250	19250	0
348	20231211	150200	779280760	19250	19250	19250	19250	0
349	20231211	150100	779280760	19250	19240	19250	19240	265
350	20231211	150000	774182030	19240	19230	19240	19230	115
351	20231211	145900	771969480	19230	19230	19230	19230	69
352	20231211	145800	770642610	19230	19230	19230	19230	0
353	20231211	145700	770642610	19230	19230	19230	19230	0
354	20231211	145600	770642610	19230	19240	19240	19230	106
355	20231211	145500	768604170	19230	19230	19230	19230	0
356	20231211	145400	768604170	19230	19230	19230	19230	224
357	20231211	145300	764296650	19240	19240	19240	19240	5
358	20231211	145200	764200450	19240	19240	19240	19240	30
359	20231211	145100	763623250	19240	19240	19240	19240	20
360	20231211	145000	763238450	19240	19240	19240	19240	0
361	20231211	144900	763238450	19240	19240	19240	19230	140
362	20231211	144800	760546130	19240	19240	19240	19240	6
363	20231211	144700	760430690	19240	19250	19250	19240	449
364	20231211	144600	751789650	19250	19250	19250	19250	1
365	20231211	144500	751770400	19250	19250	19250	19250	537
366	20231211	144400	741433150	19250	19250	19250	19250	0
367	20231211	144300	741433150	19250	19250	19250	19250	0
368	20231211	144200	741433150	19250	19250	19250	19250	0
369	20231211	144100	741433150	19250	19250	19250	19250	0
370	20231211	144000	741433150	19250	19250	19250	19250	0
371	20231211	143900	741433150	19250	19250	19250	19250	0
372	20231211	143800	741433150	19250	19250	19250	19250	1
373	20231211	143700	741413900	19250	19250	19250	19250	0
374	20231211	143600	741413900	19250	19250	19250	19250	0
375	20231211	143500	741413900	19250	19250	19250	19250	100
376	20231211	143400	739488900	19250	19250	19250	19250	0
377	20231211	143300	739488900	19250	19260	19260	19250	315
378	20231211	143200	733423090	19260	19260	19260	19260	40
379	20231211	143100	732652690	19260	19260	19260	19260	0
380	20231211	143000	732652690	19260	19260	19260	19260	0
381	20231211	142900	732652690	19260	19290	19290	19260	90
382	20231211	142800	730918880	19290	19290	19290	19290	0
383	20231211	142700	730918880	19290	19280	19290	19280	100
384	20231211	142600	728990360	19260	19260	19260	19260	0
385	20231211	142500	728990360	19260	19260	19260	19260	21
386	20231211	142400	728585900	19260	19260	19260	19260	0
387	20231211	142300	728585900	19260	19270	19270	19260	110
388	20231211	142200	726467230	19270	19270	19270	19270	25
389	20231211	142100	725985480	19260	19260	19260	19260	8
390	20231211	142000	725831400	19270	19270	19270	19270	72
391	20231211	141900	724443960	19280	19280	19280	19280	153
392	20231211	141800	721494120	19280	19280	19280	19280	0
393	20231211	141700	721494120	19280	19280	19280	19280	0
394	20231211	141600	721494120	19280	19280	19280	19280	0
395	20231211	141500	721494120	19280	19280	19280	19280	119
396	20231211	141400	719199800	19280	19300	19300	19280	162
397	20231211	141300	716075940	19290	19290	19290	19290	36
398	20231211	141200	715381500	19290	19290	19290	19290	1
399	20231211	141100	715362210	19290	19310	19310	19290	169
400	20231211	141000	712100500	19320	19320	19320	19320	0
401	20231211	140900	712100500	19320	19320	19320	19320	0
402	20231211	140800	712100500	19320	19320	19320	19320	0
403	20231211	140700	712100500	19320	19320	19320	19320	0
404	20231211	140600	712100500	19320	19320	19320	19320	0
405	20231211	140500	712100500	19320	19320	19320	19320	0
406	20231211	140400	712100500	19320	19320	19320	19320	2
407	20231211	140300	712061860	19300	19300	19300	19300	0
408	20231211	140200	712061860	19300	19300	19300	19300	0
409	20231211	140100	712061860	19300	19300	19300	19300	0
410	20231211	140000	712061860	19300	19300	19300	19300	0
411	20231211	135900	712061860	19300	19300	19300	19300	1
412	20231211	135800	712042560	19300	19300	19300	19300	0
413	20231211	135700	712042560	19300	19300	19300	19300	24
414	20231211	135600	711579360	19330	19330	19330	19330	10
415	20231211	135500	711386060	19330	19330	19330	19330	0
416	20231211	135400	711386060	19330	19330	19330	19330	25
417	20231211	135300	710902810	19330	19330	19330	19330	0
418	20231211	135200	710902810	19330	19330	19330	19330	60
419	20231211	135100	709743010	19330	19320	19330	19320	40
420	20231211	135000	708969900	19320	19320	19320	19320	0
421	20231211	134900	708969900	19320	19320	19320	19320	0
422	20231211	134800	708969900	19320	19320	19320	19320	1
423	20231211	134700	708950580	19300	19300	19300	19300	19
424	20231211	134600	708583880	19300	19300	19300	19300	90
425	20231211	134500	706846880	19300	19300	19300	19300	101
426	20231211	134400	704897580	19300	19300	19300	19300	12
427	20231211	134300	704665980	19300	19300	19300	19300	65
428	20231211	134200	703411480	19310	19310	19310	19310	0
429	20231211	134100	703411480	19310	19310	19310	19310	0
430	20231211	134000	703411480	19310	19310	19310	19310	192
431	20231211	133900	699703960	19310	19310	19310	19310	1
432	20231211	133800	699684650	19310	19310	19310	19310	0
433	20231211	133700	699684650	19310	19320	19320	19310	16
434	20231211	133600	699375640	19330	19330	19330	19330	0
435	20231211	133500	699375640	19330	19330	19330	19330	0
436	20231211	133400	699375640	19330	19330	19330	19330	0
437	20231211	133300	699375640	19330	19330	19330	19330	1
438	20231211	133200	699356310	19340	19340	19340	19340	0
439	20231211	133100	699356310	19340	19340	19340	19340	0
440	20231211	133000	699356310	19340	19340	19340	19340	0
441	20231211	132900	699356310	19340	19340	19340	19340	0
442	20231211	132800	699356310	19340	19340	19340	19340	5
443	20231211	132700	699259610	19350	19350	19350	19350	6
444	20231211	132600	699143510	19360	19360	19360	19360	2
445	20231211	132500	699104790	19360	19360	19360	19360	1
446	20231211	132400	699085430	19360	19360	19360	19360	0
447	20231211	132300	699085430	19360	19360	19360	19360	0
448	20231211	132200	699085430	19360	19360	19360	19360	21
449	20231211	132100	698678870	19360	19360	19360	19360	1
450	20231211	132000	698659510	19360	19360	19360	19360	1
451	20231211	131900	698640150	19360	19360	19360	19360	21
452	20231211	131800	698233590	19360	19370	19370	19360	81
453	20231211	131700	696664640	19360	19360	19360	19360	1
454	20231211	131600	696645280	19360	19360	19360	19360	30
455	20231211	131500	696064480	19360	19360	19360	19360	0
456	20231211	131400	696064480	19360	19360	19360	19360	101
457	20231211	131300	694109120	19360	19360	19360	19360	100
458	20231211	131200	692173120	19360	19360	19360	19360	0
459	20231211	131100	692173120	19360	19350	19360	19350	2
460	20231211	131000	692134410	19350	19350	19350	19350	100
461	20231211	130900	690199410	19350	19360	19360	19350	3
462	20231211	130800	690141340	19360	19360	19360	19360	0
463	20231211	130700	690141340	19360	19350	19360	19330	453
464	20231211	130600	681381420	19360	19360	19360	19360	0
465	20231211	130500	681381420	19360	19360	19360	19350	59
466	20231211	130400	680239260	19350	19350	19360	19350	149
467	20231211	130300	677356100	19340	19340	19340	19340	1
468	20231211	130200	677336760	19340	19340	19340	19340	50
469	20231211	130100	676369760	19330	19330	19330	19330	150
470	20231211	130000	673470260	19330	19330	19330	19330	0
471	20231211	125900	673470260	19330	19330	19340	19330	148
472	20231211	125800	670608420	19280	19300	19300	19280	311
473	20231211	125700	664606440	19280	19280	19280	19280	10
474	20231211	125600	664413640	19280	19280	19280	19280	0
475	20231211	125500	664413640	19280	19280	19280	19280	0
476	20231211	125400	664413640	19280	19280	19280	19280	0
477	20231211	125300	664413640	19280	19280	19280	19280	50
478	20231211	125200	663449640	19280	19280	19280	19280	50
479	20231211	125100	662485640	19280	19280	19280	19280	0
480	20231211	125000	662485640	19280	19280	19280	19280	200
481	20231211	124900	658629640	19280	19280	19280	19280	0
482	20231211	124800	658629640	19280	19280	19280	19280	0
483	20231211	124700	658629640	19280	19280	19280	19280	62
484	20231211	124600	657434280	19280	19280	19280	19280	26
485	20231211	124500	656933000	19280	19280	19280	19280	0
486	20231211	124400	656933000	19280	19280	19280	19280	32
487	20231211	124300	656316040	19260	19260	19260	19260	0
488	20231211	124200	656316040	19260	19260	19260	19260	0
489	20231211	124100	656316040	19260	19260	19260	19260	0
490	20231211	124000	656316040	19260	19260	19260	19260	0
491	20231211	123900	656316040	19260	19260	19260	19260	28
492	20231211	123800	655776760	19260	19270	19270	19260	82
493	20231211	123700	654197430	19260	19260	19260	19260	0
494	20231211	123600	654197430	19260	19260	19260	19260	0
495	20231211	123500	654197430	19260	19260	19260	19260	0
496	20231211	123400	654197430	19260	19260	19260	19260	0
497	20231211	123300	654197430	19260	19260	19260	19260	25
498	20231211	123200	653715930	19260	19270	19270	19260	10
499	20231211	123100	653523320	19260	19260	19260	19260	0
500	20231211	123000	653523320	19260	19260	19260	19260	0
501	20231211	122900	653523320	19260	19260	19260	19260	0
502	20231211	122800	653523320	19260	19260	19260	19260	0
503	20231211	122700	653523320	19260	19260	19260	19260	0
504	20231211	122600	653523320	19260	19260	19260	19260	0
505	20231211	122500	653523320	19260	19260	19260	19260	0
506	20231211	122400	653523320	19260	19260	19260	19260	0
507	20231211	122300	653523320	19260	19260	19260	19260	126
508	20231211	122200	651096560	19260	19260	19260	19260	75
509	20231211	122100	649652060	19250	19250	19250	19250	13
510	20231211	122000	649401810	19250	19250	19250	19250	127
511	20231211	121900	646957060	19260	19260	19260	19260	1
512	20231211	121800	646937800	19260	19260	19260	19260	117
513	20231211	121700	644684380	19260	19260	19260	19260	0
514	20231211	121600	644684380	19260	19260	19260	19260	0
515	20231211	121500	644684380	19260	19260	19260	19260	0
516	20231211	121400	644684380	19260	19260	19260	19260	0
517	20231211	121300	644684380	19260	19260	19260	19260	1
518	20231211	121200	644665120	19260	19260	19260	19260	0
519	20231211	121100	644665120	19260	19260	19260	19260	0
520	20231211	121000	644665120	19260	19260	19260	19260	0
521	20231211	120900	644665120	19260	19260	19260	19260	0
522	20231211	120800	644665120	19260	19270	19270	19260	201
523	20231211	120700	640793810	19280	19280	19280	19280	0
524	20231211	120600	640793810	19280	19280	19280	19280	0
525	20231211	120500	640793810	19280	19280	19280	19280	0
526	20231211	120400	640793810	19280	19260	19280	19260	7
527	20231211	120300	640658890	19270	19300	19300	19270	102
528	20231211	120200	638692440	19300	19300	19300	19300	0
529	20231211	120100	638692440	19300	19300	19300	19300	110
530	20231211	120000	636569440	19300	19300	19300	19300	20
531	20231211	115900	636183440	19300	19310	19310	19300	184
532	20231211	115800	632630570	19310	19320	19320	19310	338
533	20231211	115700	626100470	19340	19340	19340	19340	0
534	20231211	115600	626100470	19340	19320	19340	19320	11
535	20231211	115500	625887930	19320	19330	19330	19320	100
536	20231211	115400	623955740	19330	19330	19330	19330	1
537	20231211	115300	623936410	19340	19340	19340	19340	2
538	20231211	115200	623897730	19340	19340	19340	19340	0
539	20231211	115100	623897730	19340	19340	19340	19340	1
540	20231211	115000	623878390	19340	19340	19340	19340	1
541	20231211	114900	623859050	19340	19340	19340	19340	71
542	20231211	114800	622485910	19340	19340	19350	19340	118
543	20231211	114700	620203100	19340	19340	19340	19340	1
544	20231211	114600	620183760	19330	19330	19330	19330	192
545	20231211	114500	616472400	19330	19330	19330	19330	80
546	20231211	114400	614926000	19330	19330	19330	19330	42
547	20231211	114300	614114140	19330	19330	19330	19330	5
548	20231211	114200	614017490	19320	19320	19320	19320	0
549	20231211	114100	614017490	19320	19320	19320	19320	0
550	20231211	114000	614017490	19320	19320	19320	19320	0
551	20231211	113900	614017490	19320	19320	19320	19320	0
552	20231211	113800	614017490	19320	19330	19340	19320	87
553	20231211	113700	612336450	19330	19330	19330	19330	22
554	20231211	113600	611911190	19340	19330	19340	19330	101
555	20231211	113500	609958050	19330	19320	19330	19320	2
556	20231211	113400	609919400	19320	19320	19320	19320	11
557	20231211	113300	609706880	19320	19300	19320	19300	345
558	20231211	113200	603045660	19300	19290	19300	19290	30
559	20231211	113100	602466910	19290	19290	19290	19290	50
560	20231211	113000	601502410	19270	19270	19270	19270	1
561	20231211	112900	601483140	19270	19280	19280	19270	254
562	20231211	112800	596587520	19270	19270	19270	19270	148
563	20231211	112700	593735560	19270	19270	19270	19270	0
564	20231211	112600	593735560	19270	19270	19270	19270	0
565	20231211	112500	593735560	19270	19270	19270	19270	1
566	20231211	112400	593716290	19270	19270	19270	19270	0
567	20231211	112300	593716290	19270	19270	19270	19270	41
568	20231211	112200	592926220	19270	19270	19270	19270	0
569	20231211	112100	592926220	19270	19270	19270	19270	96
570	20231211	112000	591076300	19270	19270	19270	19270	20
571	20231211	111900	590690900	19270	19270	19270	19270	2
572	20231211	111800	590652360	19270	19270	19270	19270	51
573	20231211	111700	589669590	19240	19240	19240	19240	0
574	20231211	111600	589669590	19240	19240	19240	19240	0
575	20231211	111500	589669590	19240	19240	19240	19240	0
576	20231211	111400	589669590	19240	19240	19240	19240	0
577	20231211	111300	589669590	19240	19240	19240	19240	52
578	20231211	111200	588669110	19240	19240	19240	19240	298
579	20231211	111100	582935590	19240	19240	19240	19240	1
580	20231211	111000	582916350	19240	19240	19240	19240	1
581	20231211	110900	582897110	19240	19240	19240	19240	23
582	20231211	110800	582454590	19230	19230	19230	19230	0
583	20231211	110700	582454590	19230	19230	19230	19230	0
584	20231211	110600	582454590	19230	19230	19230	19230	50
585	20231211	110500	581493090	19230	19230	19230	19230	100
586	20231211	110400	579570090	19230	19230	19230	19230	0
587	20231211	110300	579570090	19230	19230	19230	19230	0
588	20231211	110200	579570090	19230	19230	19230	19230	0
589	20231211	110100	579570090	19230	19220	19230	19220	76
590	20231211	110000	578108760	19220	19220	19220	19220	0
591	20231211	105900	578108760	19220	19230	19230	19220	13
592	20231211	105800	577858860	19230	19230	19230	19230	0
593	20231211	105700	577858860	19230	19230	19230	19230	454
594	20231211	105600	569128440	19240	19240	19240	19240	32
595	20231211	105500	568512760	19230	19230	19230	19230	0
596	20231211	105400	568512760	19230	19240	19240	19230	5
597	20231211	105300	568416600	19250	19250	19250	19250	0
598	20231211	105200	568416600	19250	19250	19250	19250	10
599	20231211	105100	568224100	19220	19220	19220	19220	0
600	20231211	105000	568224100	19220	19220	19220	19220	0
601	20231211	104900	568224100	19220	19220	19220	19220	22
602	20231211	104800	567801260	19220	19230	19230	19220	100
603	20231211	104700	565879110	19220	19220	19220	19220	0
604	20231211	104600	565879110	19220	19220	19220	19220	0
605	20231211	104500	565879110	19220	19220	19220	19220	0
606	20231211	104400	565879110	19220	19220	19220	19220	0
607	20231211	104300	565879110	19220	19220	19220	19220	108
608	20231211	104200	563803350	19220	19220	19220	19220	72
609	20231211	104100	562419510	19270	19270	19270	19270	0
610	20231211	104000	562419510	19270	19270	19270	19270	1
611	20231211	103900	562400240	19220	19220	19220	19210	151
612	20231211	103800	559499470	19210	19210	19210	19210	405
613	20231211	103700	551719420	19210	19220	19220	19210	200
614	20231211	103600	547876420	19220	19220	19220	19220	105
615	20231211	103500	545858320	19280	19280	19280	19280	1
616	20231211	103400	545839040	19280	19220	19280	19220	105
617	20231211	103300	543820640	19220	19220	19220	19220	200
618	20231211	103200	539976640	19210	19210	19210	19210	0
619	20231211	103100	539976640	19210	19210	19210	19210	0
620	20231211	103000	539976640	19210	19210	19210	19210	225
621	20231211	102900	535654390	19210	19210	19210	19210	0
622	20231211	102800	535654390	19210	19210	19210	19210	0
623	20231211	102700	535654390	19210	19210	19210	19210	0
624	20231211	102600	535654390	19210	19210	19210	19210	529
625	20231211	102500	525492300	19210	19210	19210	19210	34
626	20231211	102400	524839160	19210	19210	19210	19210	244
627	20231211	102300	520151920	19210	19220	19220	19210	1120
628	20231211	102200	498636210	19210	19230	19230	19210	100
629	20231211	102100	496714680	19210	19250	19250	19210	1000
630	20231211	102000	477493510	19250	19250	19250	19250	30
631	20231211	101900	476916010	19270	19250	19270	19250	99
632	20231211	101800	475010240	19250	19250	19250	19250	1
633	20231211	101700	474990990	19220	19220	19220	19220	195
634	20231211	101600	471243090	19220	19230	19230	19220	213
635	20231211	101500	467148390	19220	19220	19220	19220	0
636	20231211	101400	467148390	19220	19230	19230	19220	20
637	20231211	101300	466763940	19220	19220	19220	19220	0
638	20231211	101200	466763940	19220	19230	19230	19220	526
639	20231211	101100	456650510	19230	19220	19230	19220	1260
640	20231211	101000	432431980	19220	19230	19230	19220	260
641	20231211	100900	427433510	19230	19230	19240	19230	120
642	20231211	100800	425125900	19230	19240	19240	19230	251
643	20231211	100700	420298660	19240	19250	19250	19240	120
644	20231211	100600	417989610	19250	19280	19280	19250	256
645	20231211	100500	413058610	19300	19290	19300	19290	32
646	20231211	100400	412441080	19300	19300	19300	19300	0
647	20231211	100300	412441080	19300	19300	19300	19300	33
648	20231211	100200	411804180	19320	19320	19320	19320	1
649	20231211	100100	411784860	19320	19320	19320	19320	0
650	20231211	100000	411784860	19320	19300	19320	19300	58
651	20231211	095900	410664440	19300	19230	19300	19230	36
652	20231211	095800	409971740	19300	19250	19300	19230	377
653	20231211	095700	402717560	19300	19300	19300	19300	123
654	20231211	095600	400343660	19250	19250	19250	19250	1
655	20231211	095500	400324410	19250	19240	19250	19240	230
656	20231211	095400	395898100	19250	19250	19250	19250	58
657	20231211	095300	394781600	19250	19280	19280	19250	258
658	20231211	095200	389811790	19290	19290	19290	19290	2
659	20231211	095100	389773210	19300	19310	19310	19300	119
660	20231211	095000	387476490	19340	19340	19340	19340	10
661	20231211	094900	387283090	19340	19340	19340	19310	37
662	20231211	094800	386567630	19300	19300	19320	19300	2242
663	20231211	094700	343296190	19320	19300	19320	19270	520
664	20231211	094600	333262060	19270	19270	19270	19270	50
665	20231211	094500	332298560	19270	19270	19270	19270	79
666	20231211	094400	330776230	19270	19260	19270	19260	4
667	20231211	094300	330699160	19260	19260	19260	19260	42
668	20231211	094200	329890240	19260	19260	19260	19260	29
669	20231211	094100	329331700	19260	19270	19270	19260	65
670	20231211	094000	328079400	19310	19270	19310	19270	44
671	20231211	093900	327231480	19300	19300	19300	19300	0
672	20231211	093800	327231480	19300	19300	19300	19300	323
673	20231211	093700	320997580	19300	19300	19300	19300	47
674	20231211	093600	320090480	19300	19300	19300	19300	180
675	20231211	093500	316616480	19300	19300	19310	19300	860
676	20231211	093400	300017790	19300	19320	19320	19300	89
677	20231211	093300	298299530	19310	19310	19320	19310	162
678	20231211	093200	295171210	19320	19310	19320	19310	17
679	20231211	093100	294842870	19310	19320	19320	19310	105
680	20231211	093000	292814530	19320	19310	19320	19310	293
681	20231211	092900	287154810	19300	19330	19330	19300	500
682	20231211	092800	277502550	19340	19350	19350	19340	743
683	20231211	092700	263125790	19350	19370	19370	19350	291
684	20231211	092600	257493910	19370	19380	19380	19370	100
685	20231211	092500	255556820	19380	19400	19400	19380	26
686	20231211	092400	255052460	19400	19380	19400	19380	65
687	20231211	092300	253791660	19400	19400	19400	19400	0
688	20231211	092200	253791660	19400	19400	19400	19400	201
689	20231211	092100	249892260	19420	19420	19430	19420	307
690	20231211	092000	243928350	19420	19420	19420	19360	71
691	20231211	091900	242550610	19350	19350	19360	19350	77
692	20231211	091800	241060140	19350	19420	19430	19350	250
693	20231211	091700	236217690	19430	19430	19430	19430	1
694	20231211	091600	236198260	19360	19370	19430	19360	253
695	20231211	091500	231291270	19370	19420	19420	19370	480
696	20231211	091400	221983100	19400	19400	19400	19400	368
697	20231211	091300	214843900	19400	19400	19420	19400	690
698	20231211	091200	201457500	19400	19440	19440	19400	766
699	20231211	091100	186595250	19440	19430	19440	19430	171
700	20231211	091000	183271740	19430	19430	19430	19430	2
701	20231211	090900	183232880	19440	19430	19440	19430	272
702	20231211	090800	177945210	19400	19440	19440	19400	42
703	20231211	090700	177129860	19400	19380	19400	19380	45
704	20231211	090600	176257680	19370	19370	19370	19370	30
705	20231211	090500	175676580	19360	19470	19540	19360	1059
706	20231211	090400	155081830	19470	19490	19490	19470	236
707	20231211	090300	150484960	19500	19470	19500	19470	473
708	20231211	090200	141274290	19470	19650	19650	19470	1117
709	20231211	090100	119494750	19500	19500	19690	19480	2035
710	20231211	090000	79818100	19490	19900	19900	19480	4035