KissMeData/230360/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204200	834426470	9730	9730	9730	9730	667
3	20231211	204100	834426470	9730	9730	9730	9730	0
4	20231211	204000	834426470	9730	9730	9730	9730	0
5	20231211	203900	834426470	9730	9730	9730	9730	0
6	20231211	203800	834426470	9730	9730	9730	9730	0
7	20231211	203700	834426470	9730	9730	9730	9730	0
8	20231211	203600	834426470	9730	9730	9730	9730	0
9	20231211	203500	834426470	9730	9730	9730	9730	0
10	20231211	203400	834426470	9730	9730	9730	9730	0
11	20231211	203300	834426470	9730	9730	9730	9730	0
12	20231211	203200	834426470	9730	9730	9730	9730	0
13	20231211	203100	834426470	9730	9730	9730	9730	0
14	20231211	203000	834426470	9730	9730	9730	9730	0
15	20231211	202900	834426470	9730	9730	9730	9730	0
16	20231211	202800	834426470	9730	9730	9730	9730	0
17	20231211	202700	834426470	9730	9730	9730	9730	0
18	20231211	202600	834426470	9730	9730	9730	9730	0
19	20231211	202500	834426470	9730	9730	9730	9730	0
20	20231211	202400	834426470	9730	9730	9730	9730	0
21	20231211	202300	834426470	9730	9730	9730	9730	0
22	20231211	202200	834426470	9730	9730	9730	9730	0
23	20231211	202100	834426470	9730	9730	9730	9730	0
24	20231211	202000	834426470	9730	9730	9730	9730	0
25	20231211	201900	834426470	9730	9730	9730	9730	0
26	20231211	201800	834426470	9730	9730	9730	9730	0
27	20231211	201700	834426470	9730	9730	9730	9730	0
28	20231211	201600	834426470	9730	9730	9730	9730	0
29	20231211	201500	834426470	9730	9730	9730	9730	0
30	20231211	201400	834426470	9730	9730	9730	9730	0
31	20231211	201300	834426470	9730	9730	9730	9730	0
32	20231211	201200	834426470	9730	9730	9730	9730	667
33	20231211	201100	834426470	9730	9730	9730	9730	0
34	20231211	201000	834426470	9730	9730	9730	9730	0
35	20231211	200900	834426470	9730	9730	9730	9730	0
36	20231211	200800	834426470	9730	9730	9730	9730	0
37	20231211	200700	834426470	9730	9730	9730	9730	0
38	20231211	200600	834426470	9730	9730	9730	9730	0
39	20231211	200500	834426470	9730	9730	9730	9730	0
40	20231211	200400	834426470	9730	9730	9730	9730	0
41	20231211	200300	834426470	9730	9730	9730	9730	0
42	20231211	200200	834426470	9730	9730	9730	9730	0
43	20231211	200100	834426470	9730	9730	9730	9730	0
44	20231211	200000	834426470	9730	9730	9730	9730	0
45	20231211	195900	834426470	9730	9730	9730	9730	0
46	20231211	195800	834426470	9730	9730	9730	9730	0
47	20231211	195700	834426470	9730	9730	9730	9730	0
48	20231211	195600	834426470	9730	9730	9730	9730	0
49	20231211	195500	834426470	9730	9730	9730	9730	0
50	20231211	195400	834426470	9730	9730	9730	9730	0
51	20231211	195300	834426470	9730	9730	9730	9730	0
52	20231211	195200	834426470	9730	9730	9730	9730	0
53	20231211	195100	834426470	9730	9730	9730	9730	0
54	20231211	195000	834426470	9730	9730	9730	9730	0
55	20231211	194900	834426470	9730	9730	9730	9730	0
56	20231211	194800	834426470	9730	9730	9730	9730	0
57	20231211	194700	834426470	9730	9730	9730	9730	0
58	20231211	194600	834426470	9730	9730	9730	9730	0
59	20231211	194500	834426470	9730	9730	9730	9730	0
60	20231211	194400	834426470	9730	9730	9730	9730	0
61	20231211	194300	834426470	9730	9730	9730	9730	0
62	20231211	194200	834426470	9730	9730	9730	9730	667
63	20231211	194100	834426470	9730	9730	9730	9730	0
64	20231211	194000	834426470	9730	9730	9730	9730	0
65	20231211	193900	834426470	9730	9730	9730	9730	0
66	20231211	193800	834426470	9730	9730	9730	9730	0
67	20231211	193700	834426470	9730	9730	9730	9730	0
68	20231211	193600	834426470	9730	9730	9730	9730	0
69	20231211	193500	834426470	9730	9730	9730	9730	0
70	20231211	193400	834426470	9730	9730	9730	9730	0
71	20231211	193300	834426470	9730	9730	9730	9730	0
72	20231211	193200	834426470	9730	9730	9730	9730	0
73	20231211	193100	834426470	9730	9730	9730	9730	0
74	20231211	193000	834426470	9730	9730	9730	9730	0
75	20231211	192900	834426470	9730	9730	9730	9730	0
76	20231211	192800	834426470	9730	9730	9730	9730	0
77	20231211	192700	834426470	9730	9730	9730	9730	0
78	20231211	192600	834426470	9730	9730	9730	9730	0
79	20231211	192500	834426470	9730	9730	9730	9730	0
80	20231211	192400	834426470	9730	9730	9730	9730	0
81	20231211	192300	834426470	9730	9730	9730	9730	0
82	20231211	192200	834426470	9730	9730	9730	9730	0
83	20231211	192100	834426470	9730	9730	9730	9730	0
84	20231211	192000	834426470	9730	9730	9730	9730	0
85	20231211	191900	834426470	9730	9730	9730	9730	0
86	20231211	191800	834426470	9730	9730	9730	9730	0
87	20231211	191700	834426470	9730	9730	9730	9730	0
88	20231211	191600	834426470	9730	9730	9730	9730	0
89	20231211	191500	834426470	9730	9730	9730	9730	0
90	20231211	191400	834426470	9730	9730	9730	9730	0
91	20231211	191300	834426470	9730	9730	9730	9730	0
92	20231211	191200	834426470	9730	9730	9730	9730	667
93	20231211	191100	834426470	9730	9730	9730	9730	0
94	20231211	191000	834426470	9730	9730	9730	9730	0
95	20231211	190900	834426470	9730	9730	9730	9730	0
96	20231211	190800	834426470	9730	9730	9730	9730	0
97	20231211	190700	834426470	9730	9730	9730	9730	0
98	20231211	190600	834426470	9730	9730	9730	9730	0
99	20231211	190500	834426470	9730	9730	9730	9730	0
100	20231211	190400	834426470	9730	9730	9730	9730	0
101	20231211	190300	834426470	9730	9730	9730	9730	0
102	20231211	190200	834426470	9730	9730	9730	9730	0
103	20231211	190100	834426470	9730	9730	9730	9730	0
104	20231211	190000	834426470	9730	9730	9730	9730	0
105	20231211	185900	834426470	9730	9730	9730	9730	0
106	20231211	185800	834426470	9730	9730	9730	9730	0
107	20231211	185700	834426470	9730	9730	9730	9730	0
108	20231211	185600	834426470	9730	9730	9730	9730	0
109	20231211	185500	834426470	9730	9730	9730	9730	0
110	20231211	185400	834426470	9730	9730	9730	9730	0
111	20231211	185300	834426470	9730	9730	9730	9730	0
112	20231211	185200	834426470	9730	9730	9730	9730	0
113	20231211	185100	834426470	9730	9730	9730	9730	0
114	20231211	185000	834426470	9730	9730	9730	9730	0
115	20231211	184900	834426470	9730	9730	9730	9730	0
116	20231211	184800	834426470	9730	9730	9730	9730	0
117	20231211	184700	834426470	9730	9730	9730	9730	0
118	20231211	184600	834426470	9730	9730	9730	9730	0
119	20231211	184500	834426470	9730	9730	9730	9730	0
120	20231211	184400	834426470	9730	9730	9730	9730	0
121	20231211	184300	834426470	9730	9730	9730	9730	0
122	20231211	184200	834426470	9730	9730	9730	9730	667
123	20231211	184100	834426470	9730	9730	9730	9730	0
124	20231211	184000	834426470	9730	9730	9730	9730	0
125	20231211	183900	834426470	9730	9730	9730	9730	0
126	20231211	183800	834426470	9730	9730	9730	9730	0
127	20231211	183700	834426470	9730	9730	9730	9730	0
128	20231211	183600	834426470	9730	9730	9730	9730	0
129	20231211	183500	834426470	9730	9730	9730	9730	0
130	20231211	183400	834426470	9730	9730	9730	9730	0
131	20231211	183300	834426470	9730	9730	9730	9730	0
132	20231211	183200	834426470	9730	9730	9730	9730	0
133	20231211	183100	834426470	9730	9730	9730	9730	0
134	20231211	183000	834426470	9730	9730	9730	9730	0
135	20231211	182900	834426470	9730	9730	9730	9730	0
136	20231211	182800	834426470	9730	9730	9730	9730	0
137	20231211	182700	834426470	9730	9730	9730	9730	0
138	20231211	182600	834426470	9730	9730	9730	9730	0
139	20231211	182500	834426470	9730	9730	9730	9730	0
140	20231211	182400	834426470	9730	9730	9730	9730	0
141	20231211	182300	834426470	9730	9730	9730	9730	0
142	20231211	182200	834426470	9730	9730	9730	9730	0
143	20231211	182100	834426470	9730	9730	9730	9730	0
144	20231211	182000	834426470	9730	9730	9730	9730	0
145	20231211	181900	834426470	9730	9730	9730	9730	0
146	20231211	181800	834426470	9730	9730	9730	9730	0
147	20231211	181700	834426470	9730	9730	9730	9730	0
148	20231211	181600	834426470	9730	9730	9730	9730	0
149	20231211	181500	834426470	9730	9730	9730	9730	0
150	20231211	181400	834426470	9730	9730	9730	9730	0
151	20231211	181300	834426470	9730	9730	9730	9730	0
152	20231211	181200	834426470	9730	9730	9730	9730	667
153	20231211	181100	834426470	9730	9730	9730	9730	0
154	20231211	181000	834426470	9730	9730	9730	9730	0
155	20231211	180900	834426470	9730	9730	9730	9730	0
156	20231211	180800	834426470	9730	9730	9730	9730	0
157	20231211	180700	834426470	9730	9730	9730	9730	0
158	20231211	180600	834426470	9730	9730	9730	9730	0
159	20231211	180500	834426470	9730	9730	9730	9730	0
160	20231211	180400	834426470	9730	9730	9730	9730	0
161	20231211	180300	834426470	9730	9730	9730	9730	0
162	20231211	180200	834426470	9730	9730	9730	9730	0
163	20231211	180100	834426470	9730	9730	9730	9730	0
164	20231211	180000	834426470	9730	9730	9730	9730	0
165	20231211	175900	834426470	9730	9730	9730	9730	0
166	20231211	175800	834426470	9730	9730	9730	9730	0
167	20231211	175700	834426470	9730	9730	9730	9730	0
168	20231211	175600	834426470	9730	9730	9730	9730	0
169	20231211	175500	834426470	9730	9730	9730	9730	0
170	20231211	175400	834426470	9730	9730	9730	9730	0
171	20231211	175300	834426470	9730	9730	9730	9730	0
172	20231211	175200	834426470	9730	9730	9730	9730	0
173	20231211	175100	834426470	9730	9730	9730	9730	0
174	20231211	175000	834426470	9730	9730	9730	9730	0
175	20231211	174900	834426470	9730	9730	9730	9730	0
176	20231211	174800	834426470	9730	9730	9730	9730	0
177	20231211	174700	834426470	9730	9730	9730	9730	0
178	20231211	174600	834426470	9730	9730	9730	9730	0
179	20231211	174500	834426470	9730	9730	9730	9730	0
180	20231211	174400	834426470	9730	9730	9730	9730	0
181	20231211	174300	834426470	9730	9730	9730	9730	0
182	20231211	174200	834426470	9730	9730	9730	9730	667
183	20231211	174100	834426470	9730	9730	9730	9730	0
184	20231211	174000	834426470	9730	9730	9730	9730	0
185	20231211	173900	834426470	9730	9730	9730	9730	0
186	20231211	173800	834426470	9730	9730	9730	9730	0
187	20231211	173700	834426470	9730	9730	9730	9730	0
188	20231211	173600	834426470	9730	9730	9730	9730	0
189	20231211	173500	834426470	9730	9730	9730	9730	0
190	20231211	173400	834426470	9730	9730	9730	9730	0
191	20231211	173300	834426470	9730	9730	9730	9730	0
192	20231211	173200	834426470	9730	9730	9730	9730	0
193	20231211	173100	834426470	9730	9730	9730	9730	0
194	20231211	173000	834426470	9730	9730	9730	9730	0
195	20231211	172900	834426470	9730	9730	9730	9730	0
196	20231211	172800	834426470	9730	9730	9730	9730	0
197	20231211	172700	834426470	9730	9730	9730	9730	0
198	20231211	172600	834426470	9730	9730	9730	9730	0
199	20231211	172500	834426470	9730	9730	9730	9730	0
200	20231211	172400	834426470	9730	9730	9730	9730	0
201	20231211	172300	834426470	9730	9730	9730	9730	0
202	20231211	172200	834426470	9730	9730	9730	9730	0
203	20231211	172100	834426470	9730	9730	9730	9730	0
204	20231211	172000	834426470	9730	9730	9730	9730	0
205	20231211	171900	834426470	9730	9730	9730	9730	0
206	20231211	171800	834426470	9730	9730	9730	9730	0
207	20231211	171700	834426470	9730	9730	9730	9730	0
208	20231211	171600	834426470	9730	9730	9730	9730	0
209	20231211	171500	834426470	9730	9730	9730	9730	0
210	20231211	171400	834426470	9730	9730	9730	9730	0
211	20231211	171300	834426470	9730	9730	9730	9730	0
212	20231211	171200	834426470	9730	9730	9730	9730	667
213	20231211	171100	834426470	9730	9730	9730	9730	0
214	20231211	171000	834426470	9730	9730	9730	9730	0
215	20231211	170900	834426470	9730	9730	9730	9730	0
216	20231211	170800	834426470	9730	9730	9730	9730	0
217	20231211	170700	834426470	9730	9730	9730	9730	0
218	20231211	170600	834426470	9730	9730	9730	9730	0
219	20231211	170500	834426470	9730	9730	9730	9730	0
220	20231211	170400	834426470	9730	9730	9730	9730	0
221	20231211	170300	834426470	9730	9730	9730	9730	0
222	20231211	170200	834426470	9730	9730	9730	9730	0
223	20231211	170100	834426470	9730	9730	9730	9730	0
224	20231211	170000	834426470	9730	9730	9730	9730	0
225	20231211	165900	834426470	9730	9730	9730	9730	0
226	20231211	165800	834426470	9730	9730	9730	9730	0
227	20231211	165700	834426470	9730	9730	9730	9730	0
228	20231211	165600	834426470	9730	9730	9730	9730	0
229	20231211	165500	834426470	9730	9730	9730	9730	0
230	20231211	165400	834426470	9730	9730	9730	9730	0
231	20231211	165300	834426470	9730	9730	9730	9730	0
232	20231211	165200	834426470	9730	9730	9730	9730	0
233	20231211	165100	834426470	9730	9730	9730	9730	0
234	20231211	165000	834426470	9730	9730	9730	9730	0
235	20231211	164900	834426470	9730	9730	9730	9730	0
236	20231211	164800	834426470	9730	9730	9730	9730	0
237	20231211	164700	834426470	9730	9730	9730	9730	0
238	20231211	164600	834426470	9730	9730	9730	9730	0
239	20231211	164500	834426470	9730	9730	9730	9730	0
240	20231211	164400	834426470	9730	9730	9730	9730	0
241	20231211	164300	834426470	9730	9730	9730	9730	0
242	20231211	164200	834426470	9730	9730	9730	9730	667
243	20231211	164100	834426470	9730	9730	9730	9730	0
244	20231211	164000	834426470	9730	9730	9730	9730	0
245	20231211	163900	834426470	9730	9730	9730	9730	0
246	20231211	163800	834426470	9730	9730	9730	9730	0
247	20231211	163700	834426470	9730	9730	9730	9730	0
248	20231211	163600	834426470	9730	9730	9730	9730	0
249	20231211	163500	834426470	9730	9730	9730	9730	0
250	20231211	163400	834426470	9730	9730	9730	9730	0
251	20231211	163300	834426470	9730	9730	9730	9730	0
252	20231211	163200	834426470	9730	9730	9730	9730	0
253	20231211	163100	834426470	9730	9730	9730	9730	0
254	20231211	163000	834426470	9730	9730	9730	9730	0
255	20231211	162900	834426470	9730	9730	9730	9730	0
256	20231211	162800	834426470	9730	9730	9730	9730	0
257	20231211	162700	834426470	9730	9730	9730	9730	0
258	20231211	162600	834426470	9730	9730	9730	9730	0
259	20231211	162500	834426470	9730	9730	9730	9730	0
260	20231211	162400	834426470	9730	9730	9730	9730	0
261	20231211	162300	834426470	9730	9730	9730	9730	0
262	20231211	162200	834426470	9730	9730	9730	9730	0
263	20231211	162100	834426470	9730	9730	9730	9730	0
264	20231211	162000	834426470	9730	9730	9730	9730	0
265	20231211	161900	834426470	9730	9730	9730	9730	0
266	20231211	161800	834426470	9730	9730	9730	9730	0
267	20231211	161700	834426470	9730	9730	9730	9730	0
268	20231211	161600	834426470	9730	9730	9730	9730	0
269	20231211	161500	834426470	9730	9730	9730	9730	0
270	20231211	161400	834426470	9730	9730	9730	9730	0
271	20231211	161300	834426470	9730	9730	9730	9730	0
272	20231211	161200	834426470	9730	9730	9730	9730	667
273	20231211	161100	834426470	9730	9730	9730	9730	0
274	20231211	161000	834426470	9730	9730	9730	9730	0
275	20231211	160900	834426470	9730	9730	9730	9730	0
276	20231211	160800	834426470	9730	9730	9730	9730	0
277	20231211	160700	834426470	9730	9730	9730	9730	0
278	20231211	160600	834426470	9730	9730	9730	9730	0
279	20231211	160500	834426470	9730	9730	9730	9730	0
280	20231211	160400	834426470	9730	9730	9730	9730	0
281	20231211	160300	834426470	9730	9730	9730	9730	0
282	20231211	160200	834426470	9730	9730	9730	9730	0
283	20231211	160100	834426470	9730	9730	9730	9730	0
284	20231211	160000	834426470	9730	9730	9730	9730	0
285	20231211	155900	834426470	9730	9730	9730	9730	0
286	20231211	155800	834426470	9730	9730	9730	9730	0
287	20231211	155700	834426470	9730	9730	9730	9730	0
288	20231211	155600	834426470	9730	9730	9730	9730	0
289	20231211	155500	834426470	9730	9730	9730	9730	0
290	20231211	155400	834426470	9730	9730	9730	9730	0
291	20231211	155300	834426470	9730	9730	9730	9730	0
292	20231211	155200	834426470	9730	9730	9730	9730	0
293	20231211	155100	834426470	9730	9730	9730	9730	0
294	20231211	155000	834426470	9730	9730	9730	9730	0
295	20231211	154900	834426470	9730	9730	9730	9730	0
296	20231211	154800	834426470	9730	9730	9730	9730	0
297	20231211	154700	834426470	9730	9730	9730	9730	0
298	20231211	154600	834426470	9730	9730	9730	9730	0
299	20231211	154500	834426470	9730	9730	9730	9730	0
300	20231211	154400	834426470	9730	9730	9730	9730	0
301	20231211	154300	834426470	9730	9730	9730	9730	0
302	20231211	154200	834426470	9730	9730	9730	9730	667
303	20231211	154100	834426470	9730	9730	9730	9730	0
304	20231211	154000	834426470	9730	9730	9730	9730	0
305	20231211	153900	834426470	9730	9730	9730	9730	0
306	20231211	153800	834426470	9730	9730	9730	9730	0
307	20231211	153700	834426470	9730	9730	9730	9730	0
308	20231211	153600	834426470	9730	9730	9730	9730	0
309	20231211	153500	834426470	9730	9730	9730	9730	0
310	20231211	153400	834426470	9730	9730	9730	9730	0
311	20231211	153300	834426470	9730	9730	9730	9730	0
312	20231211	153200	834426470	9730	9730	9730	9730	0
313	20231211	153100	834426470	9730	9730	9730	9730	0
314	20231211	153000	834426470	9730	9730	9730	9730	667
315	20231211	152900	827936560	9700	9700	9700	9700	0
316	20231211	152800	827936560	9700	9700	9700	9700	0
317	20231211	152700	827936560	9700	9700	9700	9700	0
318	20231211	152600	827936560	9700	9700	9700	9700	0
319	20231211	152500	827936560	9700	9700	9700	9700	0
320	20231211	152400	827936560	9700	9700	9700	9700	0
321	20231211	152300	827936560	9700	9700	9700	9700	0
322	20231211	152200	827936560	9700	9700	9700	9700	0
323	20231211	152100	827936560	9700	9700	9700	9700	0
324	20231211	152000	827936560	9700	9700	9700	9700	0
325	20231211	151900	827936560	9700	9690	9700	9680	362
326	20231211	151800	824425960	9690	9690	9690	9690	148
327	20231211	151700	822991840	9690	9700	9700	9690	20
328	20231211	151600	822797940	9700	9700	9700	9700	2
329	20231211	151500	822778540	9700	9700	9700	9700	20
330	20231211	151400	822584540	9690	9690	9690	9690	0
331	20231211	151300	822584540	9690	9690	9690	9690	3
332	20231211	151200	822555470	9700	9690	9700	9680	1026
333	20231211	151100	812610660	9690	9690	9690	9690	215
334	20231211	151000	810527310	9690	9690	9690	9690	1
335	20231211	150900	810517620	9680	9680	9680	9680	141
336	20231211	150800	809152740	9680	9680	9680	9680	0
337	20231211	150700	809152740	9680	9690	9690	9680	276
338	20231211	150600	806481050	9690	9680	9690	9680	59
339	20231211	150500	805909540	9690	9690	9690	9690	0
340	20231211	150400	805909540	9690	9690	9690	9690	0
341	20231211	150300	805909540	9690	9690	9690	9690	0
342	20231211	150200	805909540	9690	9690	9690	9690	2
343	20231211	150100	805890160	9680	9680	9680	9680	0
344	20231211	150000	805890160	9680	9680	9690	9680	94
345	20231211	145900	804980140	9680	9680	9680	9680	1
346	20231211	145800	804970460	9680	9690	9690	9680	87
347	20231211	145700	804128270	9700	9700	9700	9700	0
348	20231211	145600	804128270	9700	9680	9700	9680	1003
349	20231211	145500	794403510	9680	9680	9680	9680	30
350	20231211	145400	794113110	9700	9700	9700	9700	0
351	20231211	145300	794113110	9700	9680	9700	9680	1042
352	20231211	145200	784014290	9670	9670	9670	9670	1
353	20231211	145100	784004620	9670	9670	9670	9670	85
354	20231211	145000	783182670	9670	9680	9680	9670	135
355	20231211	144900	781876700	9680	9680	9680	9680	2
356	20231211	144800	781857340	9680	9660	9680	9660	134
357	20231211	144700	780561900	9680	9670	9680	9670	113
358	20231211	144600	779469060	9670	9670	9670	9670	95
359	20231211	144500	778550410	9670	9670	9680	9660	90
360	20231211	144400	777680910	9670	9670	9670	9670	1
361	20231211	144300	777671240	9660	9680	9680	9660	105
362	20231211	144200	776656890	9670	9670	9670	9660	32
363	20231211	144100	776347650	9670	9670	9670	9670	264
364	20231211	144000	773794770	9680	9670	9680	9670	270
365	20231211	143900	771182000	9670	9670	9670	9670	0
366	20231211	143800	771182000	9670	9680	9680	9670	91
367	20231211	143700	770301960	9670	9670	9680	9670	276
368	20231211	143600	767631470	9680	9680	9680	9680	4
369	20231211	143500	767592750	9670	9670	9670	9670	119
370	20231211	143400	766442020	9660	9660	9660	9660	0
371	20231211	143300	766442020	9660	9670	9670	9660	1088
372	20231211	143200	755930790	9660	9670	9670	9650	1091
373	20231211	143100	745390440	9670	9670	9670	9670	0
374	20231211	143000	745390440	9670	9700	9700	9670	786
375	20231211	142900	737789050	9680	9700	9700	9680	312
376	20231211	142800	734766470	9690	9700	9700	9690	127
377	20231211	142700	733535410	9680	9700	9700	9680	720
378	20231211	142600	726562350	9700	9710	9710	9700	82
379	20231211	142500	725766510	9710	9710	9710	9700	330
380	20231211	142400	722563050	9700	9710	9710	9700	66
381	20231211	142300	721922420	9700	9720	9720	9700	151
382	20231211	142200	720456370	9710	9710	9710	9710	94
383	20231211	142100	719543630	9720	9720	9720	9720	43
384	20231211	142000	719125670	9710	9710	9710	9710	183
385	20231211	141900	717348740	9710	9700	9710	9700	212
386	20231211	141800	715291310	9710	9710	9710	9710	45
387	20231211	141700	714854360	9710	9710	9710	9710	43
388	20231211	141600	714436830	9710	9710	9710	9710	43
389	20231211	141500	714019300	9710	9710	9710	9710	257
390	20231211	141400	711523830	9720	9700	9720	9700	241
391	20231211	141300	709184850	9700	9690	9700	9690	449
392	20231211	141200	704833630	9690	9690	9690	9680	2038
393	20231211	141100	685104980	9690	9700	9700	9690	1544
394	20231211	141000	670143200	9700	9710	9710	9700	1975
395	20231211	140900	650985240	9710	9710	9710	9700	179
396	20231211	140800	649247990	9710	9710	9710	9710	42
397	20231211	140700	648840170	9710	9720	9720	9710	62
398	20231211	140600	648237700	9710	9710	9710	9710	56
399	20231211	140500	647693940	9710	9710	9720	9710	274
400	20231211	140400	645032990	9710	9720	9730	9710	962
401	20231211	140300	635683420	9730	9730	9730	9730	44
402	20231211	140200	635255300	9730	9740	9740	9730	350
403	20231211	140100	631846760	9740	9730	9780	9730	1821
404	20231211	140000	614075050	9730	9730	9740	9730	144
405	20231211	135900	612673430	9730	9720	9730	9720	196
406	20231211	135800	610767190	9720	9720	9720	9720	45
407	20231211	135700	610329790	9720	9720	9720	9720	145
408	20231211	135600	608920390	9720	9730	9730	9710	1078
409	20231211	135500	598442660	9730	9740	9740	9730	101
410	20231211	135400	597459920	9730	9730	9730	9710	476
411	20231211	135300	592830100	9730	9730	9730	9730	1
412	20231211	135200	592820370	9720	9730	9730	9720	156
413	20231211	135100	591303330	9720	9720	9720	9720	83
414	20231211	135000	590496570	9720	9730	9730	9720	59
415	20231211	134900	589922670	9720	9720	9720	9710	129
416	20231211	134800	588669630	9720	9720	9720	9720	42
417	20231211	134700	588261390	9710	9720	9720	9710	126
418	20231211	134600	587037500	9720	9720	9720	9710	433
419	20231211	134500	582832850	9730	9730	9730	9730	42
420	20231211	134400	582424190	9720	9740	9740	9720	434
421	20231211	134300	578204630	9740	9730	9740	9730	44
422	20231211	134200	577776080	9730	9740	9740	9730	127
423	20231211	134100	576539940	9730	9740	9740	9730	329
424	20231211	134000	573338280	9740	9740	9740	9730	42
425	20231211	133900	572929210	9740	9750	9750	9740	64
426	20231211	133800	572305650	9750	9750	9750	9750	42
427	20231211	133700	571896150	9740	9750	9750	9740	439
428	20231211	133600	567620260	9750	9760	9760	9750	94
429	20231211	133500	566702920	9760	9760	9760	9760	47
430	20231211	133400	566244200	9770	9770	9770	9770	52
431	20231211	133300	565736160	9760	9760	9760	9760	46
432	20231211	133200	565287200	9760	9770	9770	9760	44
433	20231211	133100	564857330	9770	9760	9770	9760	47
434	20231211	133000	564398150	9770	9770	9770	9770	43
435	20231211	132900	563978040	9770	9770	9770	9770	43
436	20231211	132800	563557930	9760	9760	9770	9760	46
437	20231211	132700	563108540	9770	9770	9770	9770	41
438	20231211	132600	562707970	9760	9760	9760	9760	466
439	20231211	132500	558159810	9770	9770	9770	9770	50
440	20231211	132400	557671310	9770	9760	9770	9760	43
441	20231211	132300	557251620	9770	9760	9770	9760	47
442	20231211	132200	556792440	9760	9760	9760	9760	45
443	20231211	132100	556353240	9760	9760	9760	9760	44
444	20231211	132000	555923800	9770	9770	9770	9760	46
445	20231211	131900	555474410	9770	9770	9770	9770	97
446	20231211	131800	554526720	9770	9770	9770	9770	64
447	20231211	131700	553901440	9770	9770	9770	9770	85
448	20231211	131600	553070990	9760	9740	9760	9740	51
449	20231211	131500	552574230	9750	9760	9770	9750	501
450	20231211	131400	547684530	9760	9760	9760	9760	55
451	20231211	131300	547147730	9760	9760	9760	9760	47
452	20231211	131200	546689010	9760	9760	9760	9760	44
453	20231211	131100	546259570	9760	9760	9760	9760	53
454	20231211	131000	545742290	9760	9750	9760	9750	46
455	20231211	130900	545293780	9750	9750	9750	9750	41
456	20231211	130800	544894030	9750	9750	9750	9750	48
457	20231211	130700	544426030	9750	9750	9750	9750	44
458	20231211	130600	543997030	9750	9760	9760	9750	64
459	20231211	130500	543373020	9760	9760	9760	9760	44
460	20231211	130400	542943580	9760	9760	9760	9760	40
461	20231211	130300	542553180	9760	9760	9760	9750	558
462	20231211	130200	537107120	9760	9760	9760	9760	87
463	20231211	130100	536258000	9750	9750	9750	9750	643
464	20231211	130000	529988750	9740	9750	9750	9740	256
465	20231211	125900	527494860	9750	9750	9750	9750	45
466	20231211	125800	527056110	9750	9750	9750	9750	46
467	20231211	125700	526607610	9750	9750	9750	9750	46
468	20231211	125600	526159110	9750	9740	9750	9740	44
469	20231211	125500	525730120	9750	9750	9750	9750	45
470	20231211	125400	525291370	9750	9750	9750	9750	44
471	20231211	125300	524862370	9750	9740	9750	9740	71
472	20231211	125200	524170260	9750	9750	9750	9750	44
473	20231211	125100	523741260	9740	9740	9740	9740	42
474	20231211	125000	523332180	9740	9750	9750	9740	43
475	20231211	124900	522913350	9740	9740	9740	9740	43
476	20231211	124800	522494530	9740	9750	9750	9740	146
477	20231211	124700	521071040	9750	9740	9750	9740	120
478	20231211	124600	519901800	9750	9750	9750	9750	44
479	20231211	124500	519472800	9750	9750	9750	9750	45
480	20231211	124400	519034050	9750	9750	9750	9750	87
481	20231211	124300	518185800	9750	9750	9750	9750	42
482	20231211	124200	517776300	9750	9750	9750	9750	46
483	20231211	124100	517327800	9740	9740	9750	9740	51
484	20231211	124000	516830600	9750	9750	9750	9750	48
485	20231211	123900	516362600	9750	9770	9770	9750	210
486	20231211	123800	514314170	9770	9770	9770	9770	40
487	20231211	123700	513923370	9770	9770	9770	9770	53
488	20231211	123600	513405560	9770	9760	9770	9760	84
489	20231211	123500	512584890	9760	9760	9760	9760	1
490	20231211	123400	512575130	9770	9760	9770	9760	75
491	20231211	123300	511842690	9760	9770	9770	9750	11
492	20231211	123200	511735320	9780	9760	9780	9760	70
493	20231211	123100	511051420	9760	9760	9760	9760	68
494	20231211	123000	510387740	9760	9760	9760	9760	1
495	20231211	122900	510377980	9760	9760	9760	9760	43
496	20231211	122800	509958300	9760	9760	9760	9760	85
497	20231211	122700	509128700	9770	9770	9770	9770	47
498	20231211	122600	508669510	9770	9750	9770	9750	93
499	20231211	122500	507761410	9750	9750	9750	9750	33
500	20231211	122400	507439660	9730	9740	9740	9730	303
501	20231211	122300	504491450	9740	9770	9770	9740	52
502	20231211	122200	503984060	9750	9750	9750	9750	43
503	20231211	122100	503564810	9750	9760	9760	9750	44
504	20231211	122000	503135400	9750	9750	9750	9750	80
505	20231211	121900	502355400	9730	9750	9750	9730	101
506	20231211	121800	501371030	9740	9740	9740	9740	2
507	20231211	121700	501351550	9730	9740	9750	9730	344
508	20231211	121600	498003490	9750	9740	9750	9740	59
509	20231211	121500	497428430	9740	9740	9740	9740	31
510	20231211	121400	497126490	9740	9730	9740	9730	43
511	20231211	121300	496707680	9740	9750	9750	9740	41
512	20231211	121200	496308330	9740	9730	9750	9730	54
513	20231211	121100	495782470	9730	9750	9750	9720	367
514	20231211	121000	492211840	9750	9750	9750	9750	83
515	20231211	120900	491402590	9740	9750	9750	9740	50
516	20231211	120800	490915150	9750	9750	9750	9750	43
517	20231211	120700	490495900	9750	9770	9770	9750	80
518	20231211	120600	489715070	9760	9760	9760	9760	43
519	20231211	120500	489295390	9760	9760	9760	9760	44
520	20231211	120400	488865950	9750	9760	9760	9750	47
521	20231211	120300	488407690	9760	9760	9760	9760	85
522	20231211	120200	487578090	9750	9750	9750	9750	1
523	20231211	120100	487568340	9740	9750	9750	9740	167
524	20231211	120000	485941310	9750	9760	9760	9750	59
525	20231211	115900	485365650	9760	9760	9760	9760	51
526	20231211	115800	484867890	9760	9770	9770	9760	58
527	20231211	115700	484301680	9760	9760	9760	9760	44
528	20231211	115600	483872240	9760	9760	9760	9760	41
529	20231211	115500	483472080	9760	9750	9760	9750	41
530	20231211	115400	483071930	9760	9760	9760	9750	43
531	20231211	115300	482652260	9760	9770	9770	9760	43
532	20231211	115200	482232550	9770	9770	9770	9760	87
533	20231211	115100	481382570	9760	9770	9770	9760	45
534	20231211	115000	480942930	9770	9770	9770	9770	44
535	20231211	114900	480513050	9770	9770	9770	9770	230
536	20231211	114800	478265950	9770	9770	9770	9770	40
537	20231211	114700	477875150	9770	9760	9770	9760	43
538	20231211	114600	477455050	9770	9770	9770	9770	44
539	20231211	114500	477025170	9770	9770	9770	9770	45
540	20231211	114400	476585520	9770	9760	9770	9760	54
541	20231211	114300	476058050	9770	9770	9770	9770	54
542	20231211	114200	475530470	9780	9780	9780	9780	42
543	20231211	114100	475119710	9780	9780	9780	9780	58
544	20231211	114000	474552470	9780	9770	9780	9770	69
545	20231211	113900	473878330	9760	9760	9760	9760	1
546	20231211	113800	473868570	9760	9760	9760	9760	88
547	20231211	113700	473009690	9760	9770	9770	9760	34
548	20231211	113600	472677530	9770	9770	9770	9760	52
549	20231211	113500	472169520	9760	9750	9760	9750	54
550	20231211	113400	471642880	9750	9750	9750	9750	42
551	20231211	113300	471233380	9750	9750	9750	9750	45
552	20231211	113200	470794630	9750	9750	9750	9750	113
553	20231211	113100	469692880	9740	9740	9740	9740	44
554	20231211	113000	469264320	9740	9750	9750	9740	125
555	20231211	112900	468045950	9750	9730	9750	9730	48
556	20231211	112800	467578890	9740	9750	9750	9740	173
557	20231211	112700	465892150	9750	9750	9750	9750	114
558	20231211	112600	464780650	9750	9740	9750	9740	45
559	20231211	112500	464341910	9750	9740	9750	9740	165
560	20231211	112400	462734380	9750	9750	9750	9750	43
561	20231211	112300	462315130	9750	9750	9760	9750	51
562	20231211	112200	461817450	9750	9760	9760	9750	81
563	20231211	112100	461026930	9750	9760	9760	9740	216
564	20231211	112000	458920830	9760	9760	9760	9760	68
565	20231211	111900	458257150	9760	9780	9780	9760	45
566	20231211	111800	457817920	9770	9770	9770	9770	41
567	20231211	111700	457417350	9760	9770	9770	9760	99
568	20231211	111600	456450700	9770	9760	9770	9760	58
569	20231211	111500	455884200	9760	9760	9770	9760	292
570	20231211	111400	453033810	9770	9770	9780	9770	119
571	20231211	111300	451870760	9770	9770	9770	9760	86
572	20231211	111200	451030580	9770	9780	9780	9770	176
573	20231211	111100	449310040	9780	9780	9780	9780	42
574	20231211	111000	448899280	9780	9780	9780	9780	43
575	20231211	110900	448478740	9780	9780	9780	9780	47
576	20231211	110800	448019080	9780	9780	9780	9770	52
577	20231211	110700	447510610	9780	9770	9780	9770	45
578	20231211	110600	447070520	9780	9770	9780	9770	42
579	20231211	110500	446659770	9770	9770	9770	9770	198
580	20231211	110400	444725310	9770	9770	9770	9770	42
581	20231211	110300	444314970	9760	9770	9770	9760	139
582	20231211	110200	442957820	9770	9770	9770	9770	42
583	20231211	110100	442547480	9770	9770	9770	9770	43
584	20231211	110000	442127370	9770	9770	9770	9770	124
585	20231211	105900	440915890	9760	9770	9770	9760	44
586	20231211	105800	440486020	9760	9770	9770	9760	52
587	20231211	105700	439978070	9770	9770	9770	9770	44
588	20231211	105600	439548190	9770	9770	9770	9770	40
589	20231211	105500	439157390	9770	9770	9770	9770	54
590	20231211	105400	438629810	9770	9770	9770	9770	43
591	20231211	105300	438209700	9770	9770	9770	9770	41
592	20231211	105200	437809130	9760	9760	9770	9760	85
593	20231211	105100	436978790	9770	9770	9770	9770	41
594	20231211	105000	436578220	9770	9730	9770	9730	3026
595	20231211	104900	407071020	9740	9740	9740	9710	245
596	20231211	104800	404690730	9740	9730	9750	9730	170
597	20231211	104700	403035260	9740	9740	9750	9740	47
598	20231211	104600	402577070	9740	9730	9740	9730	55
599	20231211	104500	402041470	9730	9730	9730	9730	41
600	20231211	104400	401642540	9730	9750	9750	9730	55
601	20231211	104300	401106550	9740	9750	9750	9740	86
602	20231211	104200	400268470	9760	9770	9780	9760	119
603	20231211	104100	399105570	9760	9760	9760	9760	1
604	20231211	104000	399095810	9760	9770	9770	9760	244
605	20231211	103900	396712470	9770	9780	9780	9770	235
606	20231211	103800	394414610	9790	9750	9790	9750	1100
607	20231211	103700	383652550	9750	9740	9750	9740	38
608	20231211	103600	383282150	9740	9730	9740	9730	53
609	20231211	103500	382766450	9730	9730	9730	9730	106
610	20231211	103400	381735070	9730	9710	9730	9710	69
611	20231211	103300	381064220	9710	9720	9730	9710	115
612	20231211	103200	379946430	9710	9710	9710	9710	6
613	20231211	103100	379888170	9720	9710	9720	9700	235
614	20231211	103000	377605600	9720	9720	9720	9720	8
615	20231211	102900	377527840	9720	9710	9720	9710	224
616	20231211	102800	375350660	9720	9720	9720	9720	1
617	20231211	102700	375340940	9720	9720	9720	9710	27
618	20231211	102600	375078560	9720	9720	9720	9720	40
619	20231211	102500	374689760	9710	9710	9710	9710	12
620	20231211	102400	374573240	9700	9710	9710	9700	50
621	20231211	102300	374087990	9720	9720	9720	9720	1
622	20231211	102200	374078270	9720	9720	9720	9720	23
623	20231211	102100	373854710	9720	9720	9720	9700	105
624	20231211	102000	372834150	9700	9720	9720	9700	10
625	20231211	101900	372737090	9710	9710	9710	9710	1
626	20231211	101800	372727380	9730	9730	9730	9730	0
627	20231211	101700	372727380	9730	9730	9730	9730	1
628	20231211	101600	372717650	9710	9710	9710	9710	165
629	20231211	101500	371115500	9730	9730	9730	9730	1
630	20231211	101400	371105770	9710	9710	9710	9710	45
631	20231211	101300	370668820	9710	9710	9710	9710	277
632	20231211	101200	367979150	9710	9720	9730	9700	965
633	20231211	101100	358599890	9710	9710	9710	9710	0
634	20231211	101000	358599890	9710	9710	9710	9710	17
635	20231211	100900	358434820	9710	9710	9710	9710	41
636	20231211	100800	358036710	9710	9710	9710	9710	1
637	20231211	100700	358027000	9720	9720	9720	9700	108
638	20231211	100600	356979120	9720	9710	9720	9710	10
639	20231211	100500	356881990	9700	9710	9710	9700	2
640	20231211	100400	356862580	9710	9710	9710	9710	15
641	20231211	100300	356716930	9710	9710	9710	9710	23
642	20231211	100200	356493600	9700	9700	9700	9700	15
643	20231211	100100	356348100	9700	9700	9700	9700	30
644	20231211	100000	356057100	9700	9710	9710	9700	77
645	20231211	095900	355310190	9710	9700	9710	9700	148
646	20231211	095800	353874330	9700	9710	9710	9700	551
647	20231211	095700	348524890	9710	9710	9710	9710	50
648	20231211	095600	348039390	9710	9710	9710	9710	0
649	20231211	095500	348039390	9710	9710	9710	9710	36
650	20231211	095400	347689830	9710	9680	9710	9680	518
651	20231211	095300	342675050	9680	9690	9690	9680	1853
652	20231211	095200	324733250	9690	9700	9710	9690	1556
653	20231211	095100	309647830	9710	9720	9720	9710	654
654	20231211	095000	303293370	9720	9720	9720	9710	322
655	20231211	094900	300164260	9730	9730	9730	9730	1
656	20231211	094800	300154530	9730	9740	9740	9730	162
657	20231211	094700	298578260	9740	9740	9740	9740	59
658	20231211	094600	298003600	9740	9750	9750	9740	137
659	20231211	094500	296667950	9760	9750	9760	9750	12
660	20231211	094400	296550850	9750	9740	9760	9740	433
661	20231211	094300	292329060	9750	9750	9750	9740	401
662	20231211	094200	288422320	9750	9750	9750	9740	823
663	20231211	094100	280402060	9760	9790	9790	9760	412
664	20231211	094000	276380730	9780	9780	9800	9780	612
665	20231211	093900	270389840	9780	9780	9780	9780	55
666	20231211	093800	269851940	9780	9790	9790	9780	334
667	20231211	093700	266584420	9780	9800	9800	9780	501
668	20231211	093600	261674640	9800	9810	9810	9780	127
669	20231211	093500	260430560	9810	9740	9810	9710	1674
670	20231211	093400	244069020	9740	9690	9740	9690	1018
671	20231211	093300	234175670	9690	9690	9690	9690	212
672	20231211	093200	232121390	9690	9700	9700	9680	1416
673	20231211	093100	218399260	9700	9700	9700	9690	313
674	20231211	093000	215363170	9710	9710	9720	9710	521
675	20231211	092900	210304060	9700	9700	9700	9700	11
676	20231211	092800	210197360	9710	9700	9710	9690	1371
677	20231211	092700	196902370	9700	9720	9720	9690	3783
678	20231211	092600	160187050	9720	9720	9720	9720	119
679	20231211	092500	159030370	9720	9710	9720	9710	12
680	20231211	092400	158913740	9720	9710	9730	9710	1278
681	20231211	092300	146504120	9720	9730	9730	9720	590
682	20231211	092200	140768590	9740	9740	9740	9740	2
683	20231211	092100	140749110	9740	9740	9740	9740	2
684	20231211	092000	140729630	9750	9730	9750	9720	111
685	20231211	091900	139649320	9730	9750	9750	9730	863
686	20231211	091800	131246540	9750	9740	9760	9740	42
687	20231211	091700	130836840	9750	9750	9750	9740	480
688	20231211	091600	126158740	9750	9750	9750	9750	1065
689	20231211	091500	115774990	9750	9760	9760	9750	51
690	20231211	091400	115277440	9750	9760	9760	9750	428
691	20231211	091300	111102060	9750	9740	9760	9740	87
692	20231211	091200	110253510	9740	9740	9750	9740	85
693	20231211	091100	109425460	9740	9760	9760	9740	412
694	20231211	091000	105404860	9760	9760	9760	9760	2
695	20231211	090900	105385340	9760	9740	9770	9740	199
696	20231211	090800	103444080	9740	9740	9740	9740	858
697	20231211	090700	95087160	9740	9770	9770	9740	229
698	20231211	090600	92855740	9770	9700	9770	9700	582
699	20231211	090500	87187540	9700	9730	9740	9700	2379
700	20231211	090400	64081690	9740	9750	9750	9730	1319
701	20231211	090300	51245710	9730	9750	9750	9720	685
702	20231211	090200	44583180	9720	9780	9780	9720	3195
703	20231211	090100	13371720	9780	9810	9810	9780	169
704	20231211	090000	11716220	9820	9870	9870	9820	1189