KissMeData/277880/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205500	785539820	9220	9220	9220	9220	2721
3	20231211	205400	785539820	9220	9220	9220	9220	0
4	20231211	205300	785539820	9220	9220	9220	9220	0
5	20231211	205200	785539820	9220	9220	9220	9220	0
6	20231211	205100	785539820	9220	9220	9220	9220	0
7	20231211	205000	785539820	9220	9220	9220	9220	0
8	20231211	204900	785539820	9220	9220	9220	9220	0
9	20231211	204800	785539820	9220	9220	9220	9220	0
10	20231211	204700	785539820	9220	9220	9220	9220	0
11	20231211	204600	785539820	9220	9220	9220	9220	0
12	20231211	204500	785539820	9220	9220	9220	9220	0
13	20231211	204400	785539820	9220	9220	9220	9220	0
14	20231211	204300	785539820	9220	9220	9220	9220	0
15	20231211	204200	785539820	9220	9220	9220	9220	0
16	20231211	204100	785539820	9220	9220	9220	9220	0
17	20231211	204000	785539820	9220	9220	9220	9220	0
18	20231211	203900	785539820	9220	9220	9220	9220	0
19	20231211	203800	785539820	9220	9220	9220	9220	0
20	20231211	203700	785539820	9220	9220	9220	9220	0
21	20231211	203600	785539820	9220	9220	9220	9220	0
22	20231211	203500	785539820	9220	9220	9220	9220	0
23	20231211	203400	785539820	9220	9220	9220	9220	0
24	20231211	203300	785539820	9220	9220	9220	9220	0
25	20231211	203200	785539820	9220	9220	9220	9220	0
26	20231211	203100	785539820	9220	9220	9220	9220	0
27	20231211	203000	785539820	9220	9220	9220	9220	0
28	20231211	202900	785539820	9220	9220	9220	9220	0
29	20231211	202800	785539820	9220	9220	9220	9220	0
30	20231211	202700	785539820	9220	9220	9220	9220	0
31	20231211	202600	785539820	9220	9220	9220	9220	0
32	20231211	202500	785539820	9220	9220	9220	9220	2721
33	20231211	202400	785539820	9220	9220	9220	9220	0
34	20231211	202300	785539820	9220	9220	9220	9220	0
35	20231211	202200	785539820	9220	9220	9220	9220	0
36	20231211	202100	785539820	9220	9220	9220	9220	0
37	20231211	202000	785539820	9220	9220	9220	9220	0
38	20231211	201900	785539820	9220	9220	9220	9220	0
39	20231211	201800	785539820	9220	9220	9220	9220	0
40	20231211	201700	785539820	9220	9220	9220	9220	0
41	20231211	201600	785539820	9220	9220	9220	9220	0
42	20231211	201500	785539820	9220	9220	9220	9220	0
43	20231211	201400	785539820	9220	9220	9220	9220	0
44	20231211	201300	785539820	9220	9220	9220	9220	0
45	20231211	201200	785539820	9220	9220	9220	9220	0
46	20231211	201100	785539820	9220	9220	9220	9220	0
47	20231211	201000	785539820	9220	9220	9220	9220	0
48	20231211	200900	785539820	9220	9220	9220	9220	0
49	20231211	200800	785539820	9220	9220	9220	9220	0
50	20231211	200700	785539820	9220	9220	9220	9220	0
51	20231211	200600	785539820	9220	9220	9220	9220	0
52	20231211	200500	785539820	9220	9220	9220	9220	0
53	20231211	200400	785539820	9220	9220	9220	9220	0
54	20231211	200300	785539820	9220	9220	9220	9220	0
55	20231211	200200	785539820	9220	9220	9220	9220	0
56	20231211	200100	785539820	9220	9220	9220	9220	0
57	20231211	200000	785539820	9220	9220	9220	9220	0
58	20231211	195900	785539820	9220	9220	9220	9220	0
59	20231211	195800	785539820	9220	9220	9220	9220	0
60	20231211	195700	785539820	9220	9220	9220	9220	0
61	20231211	195600	785539820	9220	9220	9220	9220	0
62	20231211	195500	785539820	9220	9220	9220	9220	2721
63	20231211	195400	785539820	9220	9220	9220	9220	0
64	20231211	195300	785539820	9220	9220	9220	9220	0
65	20231211	195200	785539820	9220	9220	9220	9220	0
66	20231211	195100	785539820	9220	9220	9220	9220	0
67	20231211	195000	785539820	9220	9220	9220	9220	0
68	20231211	194900	785539820	9220	9220	9220	9220	0
69	20231211	194800	785539820	9220	9220	9220	9220	0
70	20231211	194700	785539820	9220	9220	9220	9220	0
71	20231211	194600	785539820	9220	9220	9220	9220	0
72	20231211	194500	785539820	9220	9220	9220	9220	0
73	20231211	194400	785539820	9220	9220	9220	9220	0
74	20231211	194300	785539820	9220	9220	9220	9220	0
75	20231211	194200	785539820	9220	9220	9220	9220	0
76	20231211	194100	785539820	9220	9220	9220	9220	0
77	20231211	194000	785539820	9220	9220	9220	9220	0
78	20231211	193900	785539820	9220	9220	9220	9220	0
79	20231211	193800	785539820	9220	9220	9220	9220	0
80	20231211	193700	785539820	9220	9220	9220	9220	0
81	20231211	193600	785539820	9220	9220	9220	9220	0
82	20231211	193500	785539820	9220	9220	9220	9220	0
83	20231211	193400	785539820	9220	9220	9220	9220	0
84	20231211	193300	785539820	9220	9220	9220	9220	0
85	20231211	193200	785539820	9220	9220	9220	9220	0
86	20231211	193100	785539820	9220	9220	9220	9220	0
87	20231211	193000	785539820	9220	9220	9220	9220	0
88	20231211	192900	785539820	9220	9220	9220	9220	0
89	20231211	192800	785539820	9220	9220	9220	9220	0
90	20231211	192700	785539820	9220	9220	9220	9220	0
91	20231211	192600	785539820	9220	9220	9220	9220	0
92	20231211	192500	785539820	9220	9220	9220	9220	2721
93	20231211	192400	785539820	9220	9220	9220	9220	0
94	20231211	192300	785539820	9220	9220	9220	9220	0
95	20231211	192200	785539820	9220	9220	9220	9220	0
96	20231211	192100	785539820	9220	9220	9220	9220	0
97	20231211	192000	785539820	9220	9220	9220	9220	0
98	20231211	191900	785539820	9220	9220	9220	9220	0
99	20231211	191800	785539820	9220	9220	9220	9220	0
100	20231211	191700	785539820	9220	9220	9220	9220	0
101	20231211	191600	785539820	9220	9220	9220	9220	0
102	20231211	191500	785539820	9220	9220	9220	9220	0
103	20231211	191400	785539820	9220	9220	9220	9220	0
104	20231211	191300	785539820	9220	9220	9220	9220	0
105	20231211	191200	785539820	9220	9220	9220	9220	0
106	20231211	191100	785539820	9220	9220	9220	9220	0
107	20231211	191000	785539820	9220	9220	9220	9220	0
108	20231211	190900	785539820	9220	9220	9220	9220	0
109	20231211	190800	785539820	9220	9220	9220	9220	0
110	20231211	190700	785539820	9220	9220	9220	9220	0
111	20231211	190600	785539820	9220	9220	9220	9220	0
112	20231211	190500	785539820	9220	9220	9220	9220	0
113	20231211	190400	785539820	9220	9220	9220	9220	0
114	20231211	190300	785539820	9220	9220	9220	9220	0
115	20231211	190200	785539820	9220	9220	9220	9220	0
116	20231211	190100	785539820	9220	9220	9220	9220	0
117	20231211	190000	785539820	9220	9220	9220	9220	0
118	20231211	185900	785539820	9220	9220	9220	9220	0
119	20231211	185800	785539820	9220	9220	9220	9220	0
120	20231211	185700	785539820	9220	9220	9220	9220	0
121	20231211	185600	785539820	9220	9220	9220	9220	0
122	20231211	185500	785539820	9220	9220	9220	9220	2721
123	20231211	185400	785539820	9220	9220	9220	9220	0
124	20231211	185300	785539820	9220	9220	9220	9220	0
125	20231211	185200	785539820	9220	9220	9220	9220	0
126	20231211	185100	785539820	9220	9220	9220	9220	0
127	20231211	185000	785539820	9220	9220	9220	9220	0
128	20231211	184900	785539820	9220	9220	9220	9220	0
129	20231211	184800	785539820	9220	9220	9220	9220	0
130	20231211	184700	785539820	9220	9220	9220	9220	0
131	20231211	184600	785539820	9220	9220	9220	9220	0
132	20231211	184500	785539820	9220	9220	9220	9220	0
133	20231211	184400	785539820	9220	9220	9220	9220	0
134	20231211	184300	785539820	9220	9220	9220	9220	0
135	20231211	184200	785539820	9220	9220	9220	9220	0
136	20231211	184100	785539820	9220	9220	9220	9220	0
137	20231211	184000	785539820	9220	9220	9220	9220	0
138	20231211	183900	785539820	9220	9220	9220	9220	0
139	20231211	183800	785539820	9220	9220	9220	9220	0
140	20231211	183700	785539820	9220	9220	9220	9220	0
141	20231211	183600	785539820	9220	9220	9220	9220	0
142	20231211	183500	785539820	9220	9220	9220	9220	0
143	20231211	183400	785539820	9220	9220	9220	9220	0
144	20231211	183300	785539820	9220	9220	9220	9220	0
145	20231211	183200	785539820	9220	9220	9220	9220	0
146	20231211	183100	785539820	9220	9220	9220	9220	0
147	20231211	183000	785539820	9220	9220	9220	9220	0
148	20231211	182900	785539820	9220	9220	9220	9220	0
149	20231211	182800	785539820	9220	9220	9220	9220	0
150	20231211	182700	785539820	9220	9220	9220	9220	0
151	20231211	182600	785539820	9220	9220	9220	9220	0
152	20231211	182500	785539820	9220	9220	9220	9220	2721
153	20231211	182400	785539820	9220	9220	9220	9220	0
154	20231211	182300	785539820	9220	9220	9220	9220	0
155	20231211	182200	785539820	9220	9220	9220	9220	0
156	20231211	182100	785539820	9220	9220	9220	9220	0
157	20231211	182000	785539820	9220	9220	9220	9220	0
158	20231211	181900	785539820	9220	9220	9220	9220	0
159	20231211	181800	785539820	9220	9220	9220	9220	0
160	20231211	181700	785539820	9220	9220	9220	9220	0
161	20231211	181600	785539820	9220	9220	9220	9220	0
162	20231211	181500	785539820	9220	9220	9220	9220	0
163	20231211	181400	785539820	9220	9220	9220	9220	0
164	20231211	181300	785539820	9220	9220	9220	9220	0
165	20231211	181200	785539820	9220	9220	9220	9220	0
166	20231211	181100	785539820	9220	9220	9220	9220	0
167	20231211	181000	785539820	9220	9220	9220	9220	0
168	20231211	180900	785539820	9220	9220	9220	9220	0
169	20231211	180800	785539820	9220	9220	9220	9220	0
170	20231211	180700	785539820	9220	9220	9220	9220	0
171	20231211	180600	785539820	9220	9220	9220	9220	0
172	20231211	180500	785539820	9220	9220	9220	9220	0
173	20231211	180400	785539820	9220	9220	9220	9220	0
174	20231211	180300	785539820	9220	9220	9220	9220	0
175	20231211	180200	785539820	9220	9220	9220	9220	0
176	20231211	180100	785539820	9220	9220	9220	9220	0
177	20231211	180000	785539820	9220	9220	9220	9220	0
178	20231211	175900	785539820	9220	9220	9220	9220	0
179	20231211	175800	785539820	9220	9220	9220	9220	0
180	20231211	175700	785539820	9220	9220	9220	9220	0
181	20231211	175600	785539820	9220	9220	9220	9220	0
182	20231211	175500	785539820	9220	9220	9220	9220	2721
183	20231211	175400	785539820	9220	9220	9220	9220	0
184	20231211	175300	785539820	9220	9220	9220	9220	0
185	20231211	175200	785539820	9220	9220	9220	9220	0
186	20231211	175100	785539820	9220	9220	9220	9220	0
187	20231211	175000	785539820	9220	9220	9220	9220	0
188	20231211	174900	785539820	9220	9220	9220	9220	0
189	20231211	174800	785539820	9220	9220	9220	9220	0
190	20231211	174700	785539820	9220	9220	9220	9220	0
191	20231211	174600	785539820	9220	9220	9220	9220	0
192	20231211	174500	785539820	9220	9220	9220	9220	0
193	20231211	174400	785539820	9220	9220	9220	9220	0
194	20231211	174300	785539820	9220	9220	9220	9220	0
195	20231211	174200	785539820	9220	9220	9220	9220	0
196	20231211	174100	785539820	9220	9220	9220	9220	0
197	20231211	174000	785539820	9220	9220	9220	9220	0
198	20231211	173900	785539820	9220	9220	9220	9220	0
199	20231211	173800	785539820	9220	9220	9220	9220	0
200	20231211	173700	785539820	9220	9220	9220	9220	0
201	20231211	173600	785539820	9220	9220	9220	9220	0
202	20231211	173500	785539820	9220	9220	9220	9220	0
203	20231211	173400	785539820	9220	9220	9220	9220	0
204	20231211	173300	785539820	9220	9220	9220	9220	0
205	20231211	173200	785539820	9220	9220	9220	9220	0
206	20231211	173100	785539820	9220	9220	9220	9220	0
207	20231211	173000	785539820	9220	9220	9220	9220	0
208	20231211	172900	785539820	9220	9220	9220	9220	0
209	20231211	172800	785539820	9220	9220	9220	9220	0
210	20231211	172700	785539820	9220	9220	9220	9220	0
211	20231211	172600	785539820	9220	9220	9220	9220	0
212	20231211	172500	785539820	9220	9220	9220	9220	2721
213	20231211	172400	785539820	9220	9220	9220	9220	0
214	20231211	172300	785539820	9220	9220	9220	9220	0
215	20231211	172200	785539820	9220	9220	9220	9220	0
216	20231211	172100	785539820	9220	9220	9220	9220	0
217	20231211	172000	785539820	9220	9220	9220	9220	0
218	20231211	171900	785539820	9220	9220	9220	9220	0
219	20231211	171800	785539820	9220	9220	9220	9220	0
220	20231211	171700	785539820	9220	9220	9220	9220	0
221	20231211	171600	785539820	9220	9220	9220	9220	0
222	20231211	171500	785539820	9220	9220	9220	9220	0
223	20231211	171400	785539820	9220	9220	9220	9220	0
224	20231211	171300	785539820	9220	9220	9220	9220	0
225	20231211	171200	785539820	9220	9220	9220	9220	0
226	20231211	171100	785539820	9220	9220	9220	9220	0
227	20231211	171000	785539820	9220	9220	9220	9220	0
228	20231211	170900	785539820	9220	9220	9220	9220	0
229	20231211	170800	785539820	9220	9220	9220	9220	0
230	20231211	170700	785539820	9220	9220	9220	9220	0
231	20231211	170600	785539820	9220	9220	9220	9220	0
232	20231211	170500	785539820	9220	9220	9220	9220	0
233	20231211	170400	785539820	9220	9220	9220	9220	0
234	20231211	170300	785539820	9220	9220	9220	9220	0
235	20231211	170200	785539820	9220	9220	9220	9220	0
236	20231211	170100	785539820	9220	9220	9220	9220	0
237	20231211	170000	785539820	9220	9220	9220	9220	0
238	20231211	165900	785539820	9220	9220	9220	9220	0
239	20231211	165800	785539820	9220	9220	9220	9220	0
240	20231211	165700	785539820	9220	9220	9220	9220	0
241	20231211	165600	785539820	9220	9220	9220	9220	0
242	20231211	165500	785539820	9220	9220	9220	9220	2721
243	20231211	165400	785539820	9220	9220	9220	9220	0
244	20231211	165300	785539820	9220	9220	9220	9220	0
245	20231211	165200	785539820	9220	9220	9220	9220	0
246	20231211	165100	785539820	9220	9220	9220	9220	0
247	20231211	165000	785539820	9220	9220	9220	9220	0
248	20231211	164900	785539820	9220	9220	9220	9220	0
249	20231211	164800	785539820	9220	9220	9220	9220	0
250	20231211	164700	785539820	9220	9220	9220	9220	0
251	20231211	164600	785539820	9220	9220	9220	9220	0
252	20231211	164500	785539820	9220	9220	9220	9220	0
253	20231211	164400	785539820	9220	9220	9220	9220	0
254	20231211	164300	785539820	9220	9220	9220	9220	0
255	20231211	164200	785539820	9220	9220	9220	9220	0
256	20231211	164100	785539820	9220	9220	9220	9220	0
257	20231211	164000	785539820	9220	9220	9220	9220	0
258	20231211	163900	785539820	9220	9220	9220	9220	0
259	20231211	163800	785539820	9220	9220	9220	9220	0
260	20231211	163700	785539820	9220	9220	9220	9220	0
261	20231211	163600	785539820	9220	9220	9220	9220	0
262	20231211	163500	785539820	9220	9220	9220	9220	0
263	20231211	163400	785539820	9220	9220	9220	9220	0
264	20231211	163300	785539820	9220	9220	9220	9220	0
265	20231211	163200	785539820	9220	9220	9220	9220	0
266	20231211	163100	785539820	9220	9220	9220	9220	0
267	20231211	163000	785539820	9220	9220	9220	9220	0
268	20231211	162900	785539820	9220	9220	9220	9220	0
269	20231211	162800	785539820	9220	9220	9220	9220	0
270	20231211	162700	785539820	9220	9220	9220	9220	0
271	20231211	162600	785539820	9220	9220	9220	9220	0
272	20231211	162500	785539820	9220	9220	9220	9220	2721
273	20231211	162400	785539820	9220	9220	9220	9220	0
274	20231211	162300	785539820	9220	9220	9220	9220	0
275	20231211	162200	785539820	9220	9220	9220	9220	0
276	20231211	162100	785539820	9220	9220	9220	9220	0
277	20231211	162000	785539820	9220	9220	9220	9220	0
278	20231211	161900	785539820	9220	9220	9220	9220	0
279	20231211	161800	785539820	9220	9220	9220	9220	0
280	20231211	161700	785539820	9220	9220	9220	9220	0
281	20231211	161600	785539820	9220	9220	9220	9220	0
282	20231211	161500	785539820	9220	9220	9220	9220	0
283	20231211	161400	785539820	9220	9220	9220	9220	0
284	20231211	161300	785539820	9220	9220	9220	9220	0
285	20231211	161200	785539820	9220	9220	9220	9220	0
286	20231211	161100	785539820	9220	9220	9220	9220	0
287	20231211	161000	785539820	9220	9220	9220	9220	0
288	20231211	160900	785539820	9220	9220	9220	9220	0
289	20231211	160800	785539820	9220	9220	9220	9220	0
290	20231211	160700	785539820	9220	9220	9220	9220	0
291	20231211	160600	785539820	9220	9220	9220	9220	0
292	20231211	160500	785539820	9220	9220	9220	9220	0
293	20231211	160400	785539820	9220	9220	9220	9220	0
294	20231211	160300	785539820	9220	9220	9220	9220	0
295	20231211	160200	785539820	9220	9220	9220	9220	0
296	20231211	160100	785539820	9220	9220	9220	9220	0
297	20231211	160000	785539820	9220	9220	9220	9220	0
298	20231211	155900	785539820	9220	9220	9220	9220	0
299	20231211	155800	785539820	9220	9220	9220	9220	0
300	20231211	155700	785539820	9220	9220	9220	9220	0
301	20231211	155600	785539820	9220	9220	9220	9220	0
302	20231211	155500	785539820	9220	9220	9220	9220	2721
303	20231211	155400	785539820	9220	9220	9220	9220	0
304	20231211	155300	785539820	9220	9220	9220	9220	0
305	20231211	155200	785539820	9220	9220	9220	9220	0
306	20231211	155100	785539820	9220	9220	9220	9220	0
307	20231211	155000	785539820	9220	9220	9220	9220	0
308	20231211	154900	785539820	9220	9220	9220	9220	0
309	20231211	154800	785539820	9220	9220	9220	9220	0
310	20231211	154700	785539820	9220	9220	9220	9220	0
311	20231211	154600	785539820	9220	9220	9220	9220	0
312	20231211	154500	785539820	9220	9220	9220	9220	0
313	20231211	154400	785539820	9220	9220	9220	9220	0
314	20231211	154300	785539820	9220	9220	9220	9220	0
315	20231211	154200	785539820	9220	9220	9220	9220	0
316	20231211	154100	785539820	9220	9220	9220	9220	0
317	20231211	154000	785539820	9220	9220	9220	9220	0
318	20231211	153900	785539820	9220	9220	9220	9220	0
319	20231211	153800	785539820	9220	9220	9220	9220	0
320	20231211	153700	785539820	9220	9220	9220	9220	0
321	20231211	153600	785539820	9220	9220	9220	9220	0
322	20231211	153500	785539820	9220	9220	9220	9220	0
323	20231211	153400	785539820	9220	9220	9220	9220	0
324	20231211	153300	785539820	9220	9220	9220	9220	0
325	20231211	153200	785539820	9220	9220	9220	9220	0
326	20231211	153100	785539820	9220	9220	9220	9220	0
327	20231211	153000	785539820	9220	9220	9220	9220	2721
328	20231211	152900	760452200	9200	9200	9200	9200	0
329	20231211	152800	760452200	9200	9200	9200	9200	0
330	20231211	152700	760452200	9200	9200	9200	9200	0
331	20231211	152600	760452200	9200	9200	9200	9200	0
332	20231211	152500	760452200	9200	9200	9200	9200	0
333	20231211	152400	760452200	9200	9200	9200	9200	0
334	20231211	152300	760452200	9200	9200	9200	9200	0
335	20231211	152200	760452200	9200	9200	9200	9200	0
336	20231211	152100	760452200	9200	9200	9200	9200	0
337	20231211	152000	760452200	9200	9200	9200	9200	0
338	20231211	151900	760452200	9200	9200	9200	9190	878
339	20231211	151800	752375520	9200	9190	9200	9190	508
340	20231211	151700	747701950	9190	9160	9190	9160	322
341	20231211	151600	744744570	9170	9160	9170	9160	131
342	20231211	151500	743543340	9160	9160	9170	9160	102
343	20231211	151400	742608470	9160	9160	9160	9160	38
344	20231211	151300	742260390	9170	9160	9170	9160	63
345	20231211	151200	741683160	9160	9160	9160	9160	119
346	20231211	151100	740593120	9160	9150	9170	9150	208
347	20231211	151000	738685880	9150	9160	9160	9150	179
348	20231211	150900	737046760	9160	9160	9160	9160	101
349	20231211	150800	736121600	9160	9150	9160	9150	206
350	20231211	150700	734236640	9150	9150	9150	9150	176
351	20231211	150600	732626240	9160	9150	9160	9150	2295
352	20231211	150500	711624880	9160	9160	9160	9160	167
353	20231211	150400	710095160	9160	9160	9160	9160	1178
354	20231211	150300	699304680	9160	9160	9160	9160	157
355	20231211	150200	697866560	9160	9170	9170	9160	182
356	20231211	150100	696197720	9170	9170	9170	9170	403
357	20231211	150000	692502210	9180	9160	9180	9160	211
358	20231211	145900	690569310	9170	9190	9190	9170	679
359	20231211	145800	684334750	9190	9190	9190	9180	311
360	20231211	145700	681476960	9180	9180	9190	9180	342
361	20231211	145600	678337390	9190	9190	9190	9190	594
362	20231211	145500	672878530	9190	9180	9190	9180	269
363	20231211	145400	670407380	9180	9160	9180	9160	904
364	20231211	145300	662115630	9160	9150	9160	9150	1562
365	20231211	145200	647815370	9140	9140	9150	9140	121
366	20231211	145100	646709420	9140	9140	9140	9140	263
367	20231211	145000	644305600	9140	9140	9140	9140	8
368	20231211	144900	644232480	9140	9140	9140	9140	196
369	20231211	144800	642441040	9150	9140	9150	9130	301
370	20231211	144700	639689930	9140	9130	9140	9130	2491
371	20231211	144600	616925530	9130	9120	9140	9120	1125
372	20231211	144500	606653520	9110	9090	9120	9090	479
373	20231211	144400	602287390	9090	9080	9090	9080	155
374	20231211	144300	600878480	9080	9090	9090	9080	380
375	20231211	144200	597427980	9080	9070	9080	9070	124
376	20231211	144100	596302340	9070	9070	9070	9070	10
377	20231211	144000	596211640	9070	9070	9070	9070	423
378	20231211	143900	592375030	9070	9070	9070	9070	4
379	20231211	143800	592338750	9070	9070	9070	9070	1
380	20231211	143700	592329680	9070	9070	9070	9070	37
381	20231211	143600	591994090	9070	9080	9080	9070	201
382	20231211	143500	590171010	9070	9070	9070	9070	130
383	20231211	143400	588991910	9080	9080	9080	9080	3
384	20231211	143300	588964670	9080	9080	9080	9080	1330
385	20231211	143200	576888270	9080	9080	9080	9080	1030
386	20231211	143100	567535870	9080	9080	9080	9080	10
387	20231211	143000	567445070	9080	9060	9080	9060	384
388	20231211	142900	563962540	9060	9060	9060	9060	5
389	20231211	142800	563917240	9050	9050	9050	9050	297
390	20231211	142700	561229390	9050	9050	9050	9050	102
391	20231211	142600	560306290	9050	9050	9050	9050	2
392	20231211	142500	560288190	9050	9050	9050	9050	0
393	20231211	142400	560288190	9050	9060	9060	9050	467
394	20231211	142300	556061830	9060	9060	9060	9060	14
395	20231211	142200	555934990	9050	9050	9050	9050	0
396	20231211	142100	555934990	9050	9050	9050	9050	95
397	20231211	142000	555075240	9050	9050	9050	9050	11
398	20231211	141900	554975690	9050	9050	9050	9050	0
399	20231211	141800	554975690	9050	9070	9070	9050	1581
400	20231211	141700	540667180	9070	9080	9080	9070	279
401	20231211	141600	538135650	9080	9070	9080	9070	13
402	20231211	141500	538017730	9070	9070	9070	9070	9
403	20231211	141400	537936100	9080	9070	9080	9070	241
404	20231211	141300	535748220	9080	9070	9080	9070	1710
405	20231211	141200	520222650	9070	9060	9070	9060	732
406	20231211	141100	513584470	9060	9060	9060	9060	307
407	20231211	141000	510803050	9070	9070	9070	9070	0
408	20231211	140900	510803050	9070	9070	9070	9070	300
409	20231211	140800	508082050	9070	9070	9070	9070	9
410	20231211	140700	508000420	9050	9050	9050	9050	500
411	20231211	140600	503475420	9040	9040	9040	9040	100
412	20231211	140500	502571420	9040	9040	9040	9040	327
413	20231211	140400	499615340	9040	9040	9040	9040	41
414	20231211	140300	499244700	9050	9050	9050	9050	75
415	20231211	140200	498565950	9050	9050	9050	9050	0
416	20231211	140100	498565950	9050	9050	9050	9050	1
417	20231211	140000	498556900	9050	9050	9050	9050	2
418	20231211	135900	498538800	9040	9040	9040	9040	31
419	20231211	135800	498258560	9040	9040	9040	9040	11
420	20231211	135700	498159120	9050	9050	9050	9050	2
421	20231211	135600	498141020	9050	9030	9050	9030	319
422	20231211	135500	495260070	9030	9030	9030	9030	1
423	20231211	135400	495251040	9030	9040	9040	9030	109
424	20231211	135300	494266710	9040	9040	9040	9040	2
425	20231211	135200	494248630	9040	9040	9040	9040	31
426	20231211	135100	493968390	9050	9050	9050	9050	0
427	20231211	135000	493968390	9050	9050	9050	9050	0
428	20231211	134900	493968390	9050	9050	9050	9050	63
429	20231211	134800	493398240	9050	9030	9050	9030	1120
430	20231211	134700	483282240	9050	9050	9050	9040	32
431	20231211	134600	482992930	9040	9040	9050	9040	119
432	20231211	134500	481916140	9040	9050	9050	9040	609
433	20231211	134400	476410310	9050	9050	9050	9050	101
434	20231211	134300	475496260	9050	9050	9050	9050	51
435	20231211	134200	475034710	9040	9050	9050	9040	125
436	20231211	134100	473904030	9040	9040	9040	9040	40
437	20231211	134000	473542430	9040	9040	9040	9040	2
438	20231211	133900	473524350	9040	9040	9040	9040	19
439	20231211	133800	473352590	9040	9040	9040	9040	265
440	20231211	133700	470956990	9040	9040	9040	9040	100
441	20231211	133600	470052990	9040	9040	9050	9040	52
442	20231211	133500	469582810	9040	9040	9040	9040	154
443	20231211	133400	468190650	9040	9040	9040	9040	49
444	20231211	133300	467747690	9050	9050	9050	9050	0
445	20231211	133200	467747690	9050	9050	9050	9050	2
446	20231211	133100	467729590	9050	9050	9050	9050	102
447	20231211	133000	466806490	9040	9030	9040	9030	32
448	20231211	132900	466517230	9040	9050	9050	9040	724
449	20231211	132800	459972260	9040	9040	9040	9040	211
450	20231211	132700	458064820	9040	9040	9040	9030	471
451	20231211	132600	453809460	9040	9040	9040	9040	15
452	20231211	132500	453673860	9040	9040	9040	9040	25
453	20231211	132400	453447860	9040	9050	9050	9040	907
454	20231211	132300	445248080	9050	9040	9050	9040	2
455	20231211	132200	445229990	9040	9040	9050	9040	55
456	20231211	132100	444732740	9040	9040	9040	9040	20
457	20231211	132000	444551940	9040	9040	9040	9040	208
458	20231211	131900	442671620	9040	9040	9040	9040	26
459	20231211	131800	442436580	9040	9040	9040	9040	2
460	20231211	131700	442418500	9040	9040	9040	9040	0
461	20231211	131600	442418500	9040	9040	9040	9040	145
462	20231211	131500	441107700	9040	9040	9040	9040	166
463	20231211	131400	439607060	9040	9040	9040	9040	509
464	20231211	131300	435005700	9040	9040	9040	9040	34
465	20231211	131200	434698340	9040	9040	9040	9040	118
466	20231211	131100	433631620	9040	9060	9060	9040	4209
467	20231211	131000	395532160	9070	9070	9070	9070	0
468	20231211	130900	395532160	9070	9070	9070	9070	0
469	20231211	130800	395532160	9070	9070	9070	9070	8
470	20231211	130700	395459600	9060	9060	9060	9060	535
471	20231211	130600	390612500	9060	9060	9060	9060	0
472	20231211	130500	390612500	9060	9060	9060	9060	0
473	20231211	130400	390612500	9060	9060	9060	9060	0
474	20231211	130300	390612500	9060	9060	9060	9060	141
475	20231211	130200	389335040	9070	9070	9070	9070	0
476	20231211	130100	389335040	9070	9070	9070	9070	0
477	20231211	130000	389335040	9070	9070	9070	9070	0
478	20231211	125900	389335040	9070	9070	9070	9070	80
479	20231211	125800	388609440	9070	9070	9070	9070	10
480	20231211	125700	388518740	9070	9070	9070	9070	100
481	20231211	125600	387611740	9070	9070	9070	9070	0
482	20231211	125500	387611740	9070	9070	9070	9070	0
483	20231211	125400	387611740	9070	9070	9070	9070	10
484	20231211	125300	387521040	9070	9060	9070	9060	45
485	20231211	125200	387113110	9070	9070	9070	9070	10
486	20231211	125100	387022410	9070	9070	9070	9070	0
487	20231211	125000	387022410	9070	9070	9070	9070	0
488	20231211	124900	387022410	9070	9070	9070	9070	667
489	20231211	124800	380972720	9070	9070	9070	9070	155
490	20231211	124700	379566870	9070	9070	9070	9070	5
491	20231211	124600	379521520	9070	9070	9070	9070	56
492	20231211	124500	379013600	9070	9070	9070	9070	1
493	20231211	124400	379004530	9070	9070	9070	9070	64
494	20231211	124300	378424050	9070	9070	9070	9070	30
495	20231211	124200	378151950	9070	9070	9070	9070	119
496	20231211	124100	377072620	9070	9070	9080	9070	21
497	20231211	124000	376882140	9070	9080	9080	9070	16
498	20231211	123900	376736910	9060	9060	9060	9060	0
499	20231211	123800	376736910	9060	9070	9070	9060	2325
500	20231211	123700	355671370	9070	9070	9070	9070	3
501	20231211	123600	355644160	9060	9060	9060	9060	85
502	20231211	123500	354874060	9060	9060	9060	9060	2
503	20231211	123400	354855940	9060	9060	9060	9060	1
504	20231211	123300	354846880	9060	9060	9060	9050	2237
505	20231211	123200	334601960	9060	9060	9060	9060	0
506	20231211	123100	334601960	9060	9060	9060	9060	101
507	20231211	123000	333686900	9060	9050	9060	9050	744
508	20231211	122900	326953260	9060	9060	9060	9060	10
509	20231211	122800	326862660	9060	9060	9060	9060	1
510	20231211	122700	326853600	9060	9060	9060	9060	42
511	20231211	122600	326473080	9050	9060	9060	9050	11
512	20231211	122500	326373430	9050	9050	9050	9050	0
513	20231211	122400	326373430	9050	9050	9050	9050	451
514	20231211	122300	322291880	9050	9050	9050	9050	0
515	20231211	122200	322291880	9050	9060	9060	9050	29
516	20231211	122100	322029280	9050	9050	9050	9050	51
517	20231211	122000	321567730	9060	9060	9060	9060	1
518	20231211	121900	321558670	9060	9060	9060	9060	0
519	20231211	121800	321558670	9060	9080	9080	9060	56
520	20231211	121700	321050910	9070	9070	9070	9070	0
521	20231211	121600	321050910	9070	9060	9070	9060	285
522	20231211	121500	318466360	9060	9060	9060	9060	0
523	20231211	121400	318466360	9060	9060	9060	9060	0
524	20231211	121300	318466360	9060	9060	9060	9060	207
525	20231211	121200	316590940	9060	9060	9060	9060	0
526	20231211	121100	316590940	9060	9060	9060	9060	0
527	20231211	121000	316590940	9060	9060	9060	9060	0
528	20231211	120900	316590940	9060	9060	9060	9060	0
529	20231211	120800	316590940	9060	9060	9060	9060	0
530	20231211	120700	316590940	9060	9060	9060	9060	221
531	20231211	120600	314588680	9060	9060	9060	9060	4
532	20231211	120500	314552440	9060	9060	9060	9060	13
533	20231211	120400	314434660	9060	9060	9060	9060	0
534	20231211	120300	314434660	9060	9060	9060	9060	1253
535	20231211	120200	303082480	9100	9100	9100	9100	3
536	20231211	120100	303055180	9060	9060	9060	9060	0
537	20231211	120000	303055180	9060	9060	9060	9060	88
538	20231211	115900	302257900	9100	9070	9100	9070	407
539	20231211	115800	298554590	9060	9070	9070	9060	511
540	20231211	115700	293924860	9080	9090	9090	9080	5
541	20231211	115600	293879440	9090	9070	9090	9070	3
542	20231211	115500	293852210	9070	9080	9080	9060	2996
543	20231211	115400	266696940	9070	9070	9070	9070	0
544	20231211	115300	266696940	9070	9080	9080	9070	26
545	20231211	115200	266461060	9080	9080	9080	9080	4
546	20231211	115100	266424740	9090	9090	9090	9090	0
547	20231211	115000	266424740	9090	9090	9090	9090	3
548	20231211	114900	266397470	9080	9080	9080	9080	0
549	20231211	114800	266397470	9080	9080	9080	9080	55
550	20231211	114700	265898070	9080	9080	9080	9080	111
551	20231211	114600	264890190	9080	9080	9080	9080	131
552	20231211	114500	263700710	9080	9080	9080	9080	222
553	20231211	114400	261684950	9070	9070	9070	9070	0
554	20231211	114300	261684950	9070	9070	9070	9070	350
555	20231211	114200	258510450	9080	9070	9080	9070	255
556	20231211	114100	256197590	9070	9070	9070	9070	3
557	20231211	114000	256170380	9070	9070	9070	9060	23
558	20231211	113900	255961960	9070	9070	9070	9070	16
559	20231211	113800	255816840	9070	9070	9070	9070	383
560	20231211	113700	252343030	9080	9080	9080	9080	10
561	20231211	113600	252252230	9080	9080	9080	9080	12
562	20231211	113500	252143270	9080	9080	9080	9080	204
563	20231211	113400	250290950	9080	9080	9080	9080	0
564	20231211	113300	250290950	9080	9080	9080	9080	0
565	20231211	113200	250290950	9080	9080	9080	9080	0
566	20231211	113100	250290950	9080	9080	9080	9080	0
567	20231211	113000	250290950	9080	9080	9080	9080	0
568	20231211	112900	250290950	9080	9080	9080	9080	0
569	20231211	112800	250290950	9080	9080	9080	9080	0
570	20231211	112700	250290950	9080	9080	9080	9080	1
571	20231211	112600	250281870	9080	9080	9080	9080	0
572	20231211	112500	250281870	9080	9080	9080	9080	0
573	20231211	112400	250281870	9080	9090	9090	9080	335
574	20231211	112300	247236840	9090	9090	9090	9090	3
575	20231211	112200	247209570	9090	9090	9100	9090	35
576	20231211	112100	246891110	9090	9100	9100	9090	53
577	20231211	112000	246408830	9100	9100	9100	9100	0
578	20231211	111900	246408830	9100	9090	9100	9090	13
579	20231211	111800	246290560	9090	9090	9090	9090	3
580	20231211	111700	246263290	9090	9090	9090	9090	97
581	20231211	111600	245381560	9100	9100	9100	9100	4
582	20231211	111500	245345160	9100	9100	9100	9100	0
583	20231211	111400	245345160	9100	9100	9100	9100	1
584	20231211	111300	245336060	9100	9100	9100	9100	0
585	20231211	111200	245336060	9100	9100	9100	9100	0
586	20231211	111100	245336060	9100	9100	9100	9100	0
587	20231211	111000	245336060	9100	9100	9100	9100	0
588	20231211	110900	245336060	9100	9100	9100	9100	2
589	20231211	110800	245317860	9100	9100	9100	9100	6
590	20231211	110700	245263260	9070	9070	9070	9070	0
591	20231211	110600	245263260	9070	9080	9080	9070	32
592	20231211	110500	244972990	9070	9070	9070	9070	0
593	20231211	110400	244972990	9070	9090	9100	9070	423
594	20231211	110300	241133380	9100	9100	9100	9100	1
595	20231211	110200	241124280	9100	9090	9100	9090	38
596	20231211	110100	240778760	9090	9090	9090	9090	0
597	20231211	110000	240778760	9090	9090	9090	9090	0
598	20231211	105900	240778760	9090	9090	9090	9090	30
599	20231211	105800	240506060	9090	9090	9090	9090	0
600	20231211	105700	240506060	9090	9100	9100	9090	5
601	20231211	105600	240460570	9100	9100	9100	9100	12
602	20231211	105500	240351370	9080	9080	9080	9080	122
603	20231211	105400	239243610	9080	9080	9080	9080	3
604	20231211	105300	239216370	9080	9080	9080	9070	487
605	20231211	105200	234796870	9080	9090	9090	9080	441
606	20231211	105100	230792200	9110	9110	9110	9110	1
607	20231211	105000	230783090	9090	9090	9090	9090	0
608	20231211	104900	230783090	9090	9090	9090	9090	427
609	20231211	104800	226901660	9120	9120	9120	9120	6
610	20231211	104700	226846940	9120	9120	9120	9120	3
611	20231211	104600	226819580	9090	9100	9100	9090	150
612	20231211	104500	225456050	9120	9120	9120	9120	0
613	20231211	104400	225456050	9120	9090	9120	9090	89
614	20231211	104300	224647010	9090	9100	9100	9090	100
615	20231211	104200	223737400	9100	9100	9100	9100	0
616	20231211	104100	223737400	9100	9100	9100	9100	50
617	20231211	104000	223282400	9110	9110	9110	9110	12
618	20231211	103900	223173080	9120	9120	9120	9120	0
619	20231211	103800	223173080	9120	9120	9120	9120	2
620	20231211	103700	223154840	9120	9120	9120	9120	5
621	20231211	103600	223109240	9100	9100	9100	9100	138
622	20231211	103500	221853440	9100	9110	9120	9100	866
623	20231211	103400	213964870	9110	9110	9110	9110	96
624	20231211	103300	213090310	9120	9120	9120	9120	8
625	20231211	103200	213017350	9120	9120	9120	9120	200
626	20231211	103100	211193350	9120	9120	9120	9120	20
627	20231211	103000	211010950	9120	9120	9120	9120	2248
628	20231211	102900	190509190	9120	9120	9120	9120	0
629	20231211	102800	190509190	9120	9120	9120	9120	14
630	20231211	102700	190381510	9130	9130	9130	9130	62
631	20231211	102600	189815450	9130	9130	9130	9130	139
632	20231211	102500	188546380	9130	9130	9130	9130	2
633	20231211	102400	188528120	9130	9130	9130	9130	0
634	20231211	102300	188528120	9130	9130	9130	9130	67
635	20231211	102200	187916410	9120	9120	9120	9120	0
636	20231211	102100	187916410	9120	9120	9120	9120	199
637	20231211	102000	186101530	9120	9120	9120	9120	40
638	20231211	101900	185736730	9120	9120	9120	9120	210
639	20231211	101800	183821530	9120	9120	9120	9120	37
640	20231211	101700	183484090	9120	9120	9120	9120	610
641	20231211	101600	177920890	9130	9120	9130	9120	118
642	20231211	101500	176844560	9130	9130	9130	9130	0
643	20231211	101400	176844560	9130	9130	9130	9130	1
644	20231211	101300	176835430	9130	9130	9130	9130	220
645	20231211	101200	174826830	9130	9130	9130	9130	0
646	20231211	101100	174826830	9130	9120	9130	9120	407
647	20231211	101000	171110930	9120	9120	9120	9120	147
648	20231211	100900	169770290	9110	9110	9110	9110	0
649	20231211	100800	169770290	9110	9110	9110	9110	146
650	20231211	100700	168440230	9120	9120	9120	9120	0
651	20231211	100600	168440230	9120	9120	9120	9120	0
652	20231211	100500	168440230	9120	9120	9120	9120	54
653	20231211	100400	167947750	9120	9120	9120	9120	85
654	20231211	100300	167172550	9120	9120	9120	9120	625
655	20231211	100200	161472550	9130	9130	9130	9130	10
656	20231211	100100	161381250	9130	9140	9140	9130	1216
657	20231211	100000	150275700	9130	9130	9130	9120	119
658	20231211	095900	149189240	9130	9130	9130	9130	547
659	20231211	095800	144195130	9130	9130	9130	9130	0
660	20231211	095700	144195130	9130	9130	9130	9130	430
661	20231211	095600	140269230	9130	9130	9130	9130	0
662	20231211	095500	140269230	9130	9130	9130	9130	0
663	20231211	095400	140269230	9130	9130	9130	9130	0
664	20231211	095300	140269230	9130	9130	9130	9130	210
665	20231211	095200	138351930	9120	9120	9120	9120	0
666	20231211	095100	138351930	9120	9120	9120	9120	0
667	20231211	095000	138351930	9120	9120	9120	9120	2
668	20231211	094900	138333690	9120	9120	9120	9120	55
669	20231211	094800	137832090	9120	9120	9120	9120	158
670	20231211	094700	136391130	9120	9120	9120	9120	1
671	20231211	094600	136382010	9120	9120	9120	9120	650
672	20231211	094500	130454010	9120	9130	9130	9120	671
673	20231211	094400	124328960	9130	9140	9140	9130	242
674	20231211	094300	122117370	9130	9140	9140	9130	191
675	20231211	094200	120372630	9140	9140	9140	9130	258
676	20231211	094100	118017010	9140	9140	9140	9140	4
677	20231211	094000	117980450	9140	9130	9140	9130	51
678	20231211	093900	117514810	9140	9130	9140	9130	64
679	20231211	093800	116930060	9140	9130	9140	9130	215
680	20231211	093700	114965010	9140	9140	9140	9140	670
681	20231211	093600	108841210	9140	9150	9150	9140	155
682	20231211	093500	107424500	9150	9150	9150	9150	1
683	20231211	093400	107415350	9150	9160	9160	9150	254
684	20231211	093300	105091140	9170	9170	9170	9170	2
685	20231211	093200	105072800	9160	9160	9160	9160	0
686	20231211	093100	105072800	9160	9160	9160	9160	110
687	20231211	093000	104065200	9160	9140	9160	9140	22
688	20231211	092900	103864080	9140	9150	9150	9140	55
689	20231211	092800	103361010	9170	9160	9170	9160	122
690	20231211	092700	102243370	9170	9170	9170	9170	117
691	20231211	092600	101170480	9170	9180	9180	9170	165
692	20231211	092500	99656290	9170	9170	9170	9170	1154
693	20231211	092400	89074110	9170	9170	9170	9170	164
694	20231211	092300	87570230	9170	9170	9180	9160	236
695	20231211	092200	85407070	9170	9180	9180	9170	76
696	20231211	092100	84709610	9170	9180	9180	9170	112
697	20231211	092000	83682450	9180	9170	9180	9170	95
698	20231211	091900	82811200	9170	9170	9170	9170	9
699	20231211	091800	82728670	9170	9170	9170	9170	7
700	20231211	091700	82664480	9170	9150	9170	9150	704
701	20231211	091600	76221380	9160	9170	9180	9160	389
702	20231211	091500	72657610	9180	9160	9180	9160	1002
703	20231211	091400	63464800	9170	9140	9170	9140	1116
704	20231211	091300	53248600	9140	9140	9140	9140	224
705	20231211	091200	51201240	9110	9140	9140	9110	51
706	20231211	091100	50736600	9130	9100	9130	9100	442
707	20231211	091000	46705740	9130	9120	9140	9120	518
708	20231211	090900	41976440	9130	9120	9130	9120	33
709	20231211	090800	41675160	9100	9110	9130	9100	723
710	20231211	090700	35091750	9120	9120	9120	9120	50
711	20231211	090600	34635750	9150	9100	9150	9100	584
712	20231211	090500	29321300	9100	9090	9100	9070	453
713	20231211	090400	25204440	9090	9090	9090	9090	1
714	20231211	090300	25195350	9090	9060	9090	9060	61
715	20231211	090200	24641310	9090	9060	9090	9050	321
716	20231211	090100	21733220	9080	9080	9080	9080	17
717	20231211	090000	21578860	9090	9080	9150	9050	2381