KissMeData/352910/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211200	970378930	9740	9740	9740	9740	4102
3	20231212	211100	970378930	9740	9740	9740	9740	0
4	20231212	211000	970378930	9740	9740	9740	9740	0
5	20231212	210900	970378930	9740	9740	9740	9740	0
6	20231212	210800	970378930	9740	9740	9740	9740	0
7	20231212	210700	970378930	9740	9740	9740	9740	0
8	20231212	210600	970378930	9740	9740	9740	9740	0
9	20231212	210500	970378930	9740	9740	9740	9740	0
10	20231212	210400	970378930	9740	9740	9740	9740	0
11	20231212	210300	970378930	9740	9740	9740	9740	0
12	20231212	210200	970378930	9740	9740	9740	9740	0
13	20231212	210100	970378930	9740	9740	9740	9740	0
14	20231212	210000	970378930	9740	9740	9740	9740	0
15	20231212	205900	970378930	9740	9740	9740	9740	0
16	20231212	205800	970378930	9740	9740	9740	9740	0
17	20231212	205700	970378930	9740	9740	9740	9740	0
18	20231212	205600	970378930	9740	9740	9740	9740	0
19	20231212	205500	970378930	9740	9740	9740	9740	0
20	20231212	205400	970378930	9740	9740	9740	9740	0
21	20231212	205300	970378930	9740	9740	9740	9740	0
22	20231212	205200	970378930	9740	9740	9740	9740	0
23	20231212	205100	970378930	9740	9740	9740	9740	0
24	20231212	205000	970378930	9740	9740	9740	9740	0
25	20231212	204900	970378930	9740	9740	9740	9740	0
26	20231212	204800	970378930	9740	9740	9740	9740	0
27	20231212	204700	970378930	9740	9740	9740	9740	0
28	20231212	204600	970378930	9740	9740	9740	9740	0
29	20231212	204500	970378930	9740	9740	9740	9740	0
30	20231212	204400	970378930	9740	9740	9740	9740	0
31	20231212	204300	970378930	9740	9740	9740	9740	0
32	20231212	204200	970378930	9740	9740	9740	9740	4102
33	20231212	204100	970378930	9740	9740	9740	9740	0
34	20231212	204000	970378930	9740	9740	9740	9740	0
35	20231212	203900	970378930	9740	9740	9740	9740	0
36	20231212	203800	970378930	9740	9740	9740	9740	0
37	20231212	203700	970378930	9740	9740	9740	9740	0
38	20231212	203600	970378930	9740	9740	9740	9740	0
39	20231212	203500	970378930	9740	9740	9740	9740	0
40	20231212	203400	970378930	9740	9740	9740	9740	0
41	20231212	203300	970378930	9740	9740	9740	9740	0
42	20231212	203200	970378930	9740	9740	9740	9740	0
43	20231212	203100	970378930	9740	9740	9740	9740	0
44	20231212	203000	970378930	9740	9740	9740	9740	0
45	20231212	202900	970378930	9740	9740	9740	9740	0
46	20231212	202800	970378930	9740	9740	9740	9740	0
47	20231212	202700	970378930	9740	9740	9740	9740	0
48	20231212	202600	970378930	9740	9740	9740	9740	0
49	20231212	202500	970378930	9740	9740	9740	9740	0
50	20231212	202400	970378930	9740	9740	9740	9740	0
51	20231212	202300	970378930	9740	9740	9740	9740	0
52	20231212	202200	970378930	9740	9740	9740	9740	0
53	20231212	202100	970378930	9740	9740	9740	9740	0
54	20231212	202000	970378930	9740	9740	9740	9740	0
55	20231212	201900	970378930	9740	9740	9740	9740	0
56	20231212	201800	970378930	9740	9740	9740	9740	0
57	20231212	201700	970378930	9740	9740	9740	9740	0
58	20231212	201600	970378930	9740	9740	9740	9740	0
59	20231212	201500	970378930	9740	9740	9740	9740	0
60	20231212	201400	970378930	9740	9740	9740	9740	0
61	20231212	201300	970378930	9740	9740	9740	9740	0
62	20231212	201200	970378930	9740	9740	9740	9740	4102
63	20231212	201100	970378930	9740	9740	9740	9740	0
64	20231212	201000	970378930	9740	9740	9740	9740	0
65	20231212	200900	970378930	9740	9740	9740	9740	0
66	20231212	200800	970378930	9740	9740	9740	9740	0
67	20231212	200700	970378930	9740	9740	9740	9740	0
68	20231212	200600	970378930	9740	9740	9740	9740	0
69	20231212	200500	970378930	9740	9740	9740	9740	0
70	20231212	200400	970378930	9740	9740	9740	9740	0
71	20231212	200300	970378930	9740	9740	9740	9740	0
72	20231212	200200	970378930	9740	9740	9740	9740	0
73	20231212	200100	970378930	9740	9740	9740	9740	0
74	20231212	200000	970378930	9740	9740	9740	9740	0
75	20231212	195900	970378930	9740	9740	9740	9740	0
76	20231212	195800	970378930	9740	9740	9740	9740	0
77	20231212	195700	970378930	9740	9740	9740	9740	0
78	20231212	195600	970378930	9740	9740	9740	9740	0
79	20231212	195500	970378930	9740	9740	9740	9740	0
80	20231212	195400	970378930	9740	9740	9740	9740	0
81	20231212	195300	970378930	9740	9740	9740	9740	0
82	20231212	195200	970378930	9740	9740	9740	9740	0
83	20231212	195100	970378930	9740	9740	9740	9740	0
84	20231212	195000	970378930	9740	9740	9740	9740	0
85	20231212	194900	970378930	9740	9740	9740	9740	0
86	20231212	194800	970378930	9740	9740	9740	9740	0
87	20231212	194700	970378930	9740	9740	9740	9740	0
88	20231212	194600	970378930	9740	9740	9740	9740	0
89	20231212	194500	970378930	9740	9740	9740	9740	0
90	20231212	194400	970378930	9740	9740	9740	9740	0
91	20231212	194300	970378930	9740	9740	9740	9740	0
92	20231212	194200	970378930	9740	9740	9740	9740	4102
93	20231212	194100	970378930	9740	9740	9740	9740	0
94	20231212	194000	970378930	9740	9740	9740	9740	0
95	20231212	193900	970378930	9740	9740	9740	9740	0
96	20231212	193800	970378930	9740	9740	9740	9740	0
97	20231212	193700	970378930	9740	9740	9740	9740	0
98	20231212	193600	970378930	9740	9740	9740	9740	0
99	20231212	193500	970378930	9740	9740	9740	9740	0
100	20231212	193400	970378930	9740	9740	9740	9740	0
101	20231212	193300	970378930	9740	9740	9740	9740	0
102	20231212	193200	970378930	9740	9740	9740	9740	0
103	20231212	193100	970378930	9740	9740	9740	9740	0
104	20231212	193000	970378930	9740	9740	9740	9740	0
105	20231212	192900	970378930	9740	9740	9740	9740	0
106	20231212	192800	970378930	9740	9740	9740	9740	0
107	20231212	192700	970378930	9740	9740	9740	9740	0
108	20231212	192600	970378930	9740	9740	9740	9740	0
109	20231212	192500	970378930	9740	9740	9740	9740	0
110	20231212	192400	970378930	9740	9740	9740	9740	0
111	20231212	192300	970378930	9740	9740	9740	9740	0
112	20231212	192200	970378930	9740	9740	9740	9740	0
113	20231212	192100	970378930	9740	9740	9740	9740	0
114	20231212	192000	970378930	9740	9740	9740	9740	0
115	20231212	191900	970378930	9740	9740	9740	9740	0
116	20231212	191800	970378930	9740	9740	9740	9740	0
117	20231212	191700	970378930	9740	9740	9740	9740	0
118	20231212	191600	970378930	9740	9740	9740	9740	0
119	20231212	191500	970378930	9740	9740	9740	9740	0
120	20231212	191400	970378930	9740	9740	9740	9740	0
121	20231212	191300	970378930	9740	9740	9740	9740	0
122	20231212	191200	970378930	9740	9740	9740	9740	4102
123	20231212	191100	970378930	9740	9740	9740	9740	0
124	20231212	191000	970378930	9740	9740	9740	9740	0
125	20231212	190900	970378930	9740	9740	9740	9740	0
126	20231212	190800	970378930	9740	9740	9740	9740	0
127	20231212	190700	970378930	9740	9740	9740	9740	0
128	20231212	190600	970378930	9740	9740	9740	9740	0
129	20231212	190500	970378930	9740	9740	9740	9740	0
130	20231212	190400	970378930	9740	9740	9740	9740	0
131	20231212	190300	970378930	9740	9740	9740	9740	0
132	20231212	190200	970378930	9740	9740	9740	9740	0
133	20231212	190100	970378930	9740	9740	9740	9740	0
134	20231212	190000	970378930	9740	9740	9740	9740	0
135	20231212	185900	970378930	9740	9740	9740	9740	0
136	20231212	185800	970378930	9740	9740	9740	9740	0
137	20231212	185700	970378930	9740	9740	9740	9740	0
138	20231212	185600	970378930	9740	9740	9740	9740	0
139	20231212	185500	970378930	9740	9740	9740	9740	0
140	20231212	185400	970378930	9740	9740	9740	9740	0
141	20231212	185300	970378930	9740	9740	9740	9740	0
142	20231212	185200	970378930	9740	9740	9740	9740	0
143	20231212	185100	970378930	9740	9740	9740	9740	0
144	20231212	185000	970378930	9740	9740	9740	9740	0
145	20231212	184900	970378930	9740	9740	9740	9740	0
146	20231212	184800	970378930	9740	9740	9740	9740	0
147	20231212	184700	970378930	9740	9740	9740	9740	0
148	20231212	184600	970378930	9740	9740	9740	9740	0
149	20231212	184500	970378930	9740	9740	9740	9740	0
150	20231212	184400	970378930	9740	9740	9740	9740	0
151	20231212	184300	970378930	9740	9740	9740	9740	0
152	20231212	184200	970378930	9740	9740	9740	9740	4102
153	20231212	184100	970378930	9740	9740	9740	9740	0
154	20231212	184000	970378930	9740	9740	9740	9740	0
155	20231212	183900	970378930	9740	9740	9740	9740	0
156	20231212	183800	970378930	9740	9740	9740	9740	0
157	20231212	183700	970378930	9740	9740	9740	9740	0
158	20231212	183600	970378930	9740	9740	9740	9740	0
159	20231212	183500	970378930	9740	9740	9740	9740	0
160	20231212	183400	970378930	9740	9740	9740	9740	0
161	20231212	183300	970378930	9740	9740	9740	9740	0
162	20231212	183200	970378930	9740	9740	9740	9740	0
163	20231212	183100	970378930	9740	9740	9740	9740	0
164	20231212	183000	970378930	9740	9740	9740	9740	0
165	20231212	182900	970378930	9740	9740	9740	9740	0
166	20231212	182800	970378930	9740	9740	9740	9740	0
167	20231212	182700	970378930	9740	9740	9740	9740	0
168	20231212	182600	970378930	9740	9740	9740	9740	0
169	20231212	182500	970378930	9740	9740	9740	9740	0
170	20231212	182400	970378930	9740	9740	9740	9740	0
171	20231212	182300	970378930	9740	9740	9740	9740	0
172	20231212	182200	970378930	9740	9740	9740	9740	0
173	20231212	182100	970378930	9740	9740	9740	9740	0
174	20231212	182000	970378930	9740	9740	9740	9740	0
175	20231212	181900	970378930	9740	9740	9740	9740	0
176	20231212	181800	970378930	9740	9740	9740	9740	0
177	20231212	181700	970378930	9740	9740	9740	9740	0
178	20231212	181600	970378930	9740	9740	9740	9740	0
179	20231212	181500	970378930	9740	9740	9740	9740	0
180	20231212	181400	970378930	9740	9740	9740	9740	0
181	20231212	181300	970378930	9740	9740	9740	9740	0
182	20231212	181200	970378930	9740	9740	9740	9740	4102
183	20231212	181100	970378930	9740	9740	9740	9740	0
184	20231212	181000	970378930	9740	9740	9740	9740	0
185	20231212	180900	970378930	9740	9740	9740	9740	0
186	20231212	180800	970378930	9740	9740	9740	9740	0
187	20231212	180700	970378930	9740	9740	9740	9740	0
188	20231212	180600	970378930	9740	9740	9740	9740	0
189	20231212	180500	970378930	9740	9740	9740	9740	0
190	20231212	180400	970378930	9740	9740	9740	9740	0
191	20231212	180300	970378930	9740	9740	9740	9740	0
192	20231212	180200	970378930	9740	9740	9740	9740	0
193	20231212	180100	970378930	9740	9740	9740	9740	0
194	20231212	180000	970378930	9740	9740	9740	9740	0
195	20231212	175900	970378930	9740	9740	9740	9740	0
196	20231212	175800	970378930	9740	9740	9740	9740	0
197	20231212	175700	970378930	9740	9740	9740	9740	0
198	20231212	175600	970378930	9740	9740	9740	9740	0
199	20231212	175500	970378930	9740	9740	9740	9740	0
200	20231212	175400	970378930	9740	9740	9740	9740	0
201	20231212	175300	970378930	9740	9740	9740	9740	0
202	20231212	175200	970378930	9740	9740	9740	9740	0
203	20231212	175100	970378930	9740	9740	9740	9740	0
204	20231212	175000	970378930	9740	9740	9740	9740	0
205	20231212	174900	970378930	9740	9740	9740	9740	0
206	20231212	174800	970378930	9740	9740	9740	9740	0
207	20231212	174700	970378930	9740	9740	9740	9740	0
208	20231212	174600	970378930	9740	9740	9740	9740	0
209	20231212	174500	970378930	9740	9740	9740	9740	0
210	20231212	174400	970378930	9740	9740	9740	9740	0
211	20231212	174300	970378930	9740	9740	9740	9740	0
212	20231212	174200	970378930	9740	9740	9740	9740	4102
213	20231212	174100	970378930	9740	9740	9740	9740	0
214	20231212	174000	970378930	9740	9740	9740	9740	0
215	20231212	173900	970378930	9740	9740	9740	9740	0
216	20231212	173800	970378930	9740	9740	9740	9740	0
217	20231212	173700	970378930	9740	9740	9740	9740	0
218	20231212	173600	970378930	9740	9740	9740	9740	0
219	20231212	173500	970378930	9740	9740	9740	9740	0
220	20231212	173400	970378930	9740	9740	9740	9740	0
221	20231212	173300	970378930	9740	9740	9740	9740	0
222	20231212	173200	970378930	9740	9740	9740	9740	0
223	20231212	173100	970378930	9740	9740	9740	9740	0
224	20231212	173000	970378930	9740	9740	9740	9740	0
225	20231212	172900	970378930	9740	9740	9740	9740	0
226	20231212	172800	970378930	9740	9740	9740	9740	0
227	20231212	172700	970378930	9740	9740	9740	9740	0
228	20231212	172600	970378930	9740	9740	9740	9740	0
229	20231212	172500	970378930	9740	9740	9740	9740	0
230	20231212	172400	970378930	9740	9740	9740	9740	0
231	20231212	172300	970378930	9740	9740	9740	9740	0
232	20231212	172200	970378930	9740	9740	9740	9740	0
233	20231212	172100	970378930	9740	9740	9740	9740	0
234	20231212	172000	970378930	9740	9740	9740	9740	0
235	20231212	171900	970378930	9740	9740	9740	9740	0
236	20231212	171800	970378930	9740	9740	9740	9740	0
237	20231212	171700	970378930	9740	9740	9740	9740	0
238	20231212	171600	970378930	9740	9740	9740	9740	0
239	20231212	171500	970378930	9740	9740	9740	9740	0
240	20231212	171400	970378930	9740	9740	9740	9740	0
241	20231212	171300	970378930	9740	9740	9740	9740	0
242	20231212	171200	970378930	9740	9740	9740	9740	4102
243	20231212	171100	970378930	9740	9740	9740	9740	0
244	20231212	171000	970378930	9740	9740	9740	9740	0
245	20231212	170900	970378930	9740	9740	9740	9740	0
246	20231212	170800	970378930	9740	9740	9740	9740	0
247	20231212	170700	970378930	9740	9740	9740	9740	0
248	20231212	170600	970378930	9740	9740	9740	9740	0
249	20231212	170500	970378930	9740	9740	9740	9740	0
250	20231212	170400	970378930	9740	9740	9740	9740	0
251	20231212	170300	970378930	9740	9740	9740	9740	0
252	20231212	170200	970378930	9740	9740	9740	9740	0
253	20231212	170100	970378930	9740	9740	9740	9740	0
254	20231212	170000	970378930	9740	9740	9740	9740	0
255	20231212	165900	970378930	9740	9740	9740	9740	0
256	20231212	165800	970378930	9740	9740	9740	9740	0
257	20231212	165700	970378930	9740	9740	9740	9740	0
258	20231212	165600	970378930	9740	9740	9740	9740	0
259	20231212	165500	970378930	9740	9740	9740	9740	0
260	20231212	165400	970378930	9740	9740	9740	9740	0
261	20231212	165300	970378930	9740	9740	9740	9740	0
262	20231212	165200	970378930	9740	9740	9740	9740	0
263	20231212	165100	970378930	9740	9740	9740	9740	0
264	20231212	165000	970378930	9740	9740	9740	9740	0
265	20231212	164900	970378930	9740	9740	9740	9740	0
266	20231212	164800	970378930	9740	9740	9740	9740	0
267	20231212	164700	970378930	9740	9740	9740	9740	0
268	20231212	164600	970378930	9740	9740	9740	9740	0
269	20231212	164500	970378930	9740	9740	9740	9740	0
270	20231212	164400	970378930	9740	9740	9740	9740	0
271	20231212	164300	970378930	9740	9740	9740	9740	0
272	20231212	164200	970378930	9740	9740	9740	9740	4102
273	20231212	164100	970378930	9740	9740	9740	9740	0
274	20231212	164000	970378930	9740	9740	9740	9740	0
275	20231212	163900	970378930	9740	9740	9740	9740	0
276	20231212	163800	970378930	9740	9740	9740	9740	0
277	20231212	163700	970378930	9740	9740	9740	9740	0
278	20231212	163600	970378930	9740	9740	9740	9740	0
279	20231212	163500	970378930	9740	9740	9740	9740	0
280	20231212	163400	970378930	9740	9740	9740	9740	0
281	20231212	163300	970378930	9740	9740	9740	9740	0
282	20231212	163200	970378930	9740	9740	9740	9740	0
283	20231212	163100	970378930	9740	9740	9740	9740	0
284	20231212	163000	970378930	9740	9740	9740	9740	0
285	20231212	162900	970378930	9740	9740	9740	9740	0
286	20231212	162800	970378930	9740	9740	9740	9740	0
287	20231212	162700	970378930	9740	9740	9740	9740	0
288	20231212	162600	970378930	9740	9740	9740	9740	0
289	20231212	162500	970378930	9740	9740	9740	9740	0
290	20231212	162400	970378930	9740	9740	9740	9740	0
291	20231212	162300	970378930	9740	9740	9740	9740	0
292	20231212	162200	970378930	9740	9740	9740	9740	0
293	20231212	162100	970378930	9740	9740	9740	9740	0
294	20231212	162000	970378930	9740	9740	9740	9740	0
295	20231212	161900	970378930	9740	9740	9740	9740	0
296	20231212	161800	970378930	9740	9740	9740	9740	0
297	20231212	161700	970378930	9740	9740	9740	9740	0
298	20231212	161600	970378930	9740	9740	9740	9740	0
299	20231212	161500	970378930	9740	9740	9740	9740	0
300	20231212	161400	970378930	9740	9740	9740	9740	0
301	20231212	161300	970378930	9740	9740	9740	9740	0
302	20231212	161200	970378930	9740	9740	9740	9740	4102
303	20231212	161100	970378930	9740	9740	9740	9740	0
304	20231212	161000	970378930	9740	9740	9740	9740	0
305	20231212	160900	970378930	9740	9740	9740	9740	0
306	20231212	160800	970378930	9740	9740	9740	9740	0
307	20231212	160700	970378930	9740	9740	9740	9740	0
308	20231212	160600	970378930	9740	9740	9740	9740	0
309	20231212	160500	970378930	9740	9740	9740	9740	0
310	20231212	160400	970378930	9740	9740	9740	9740	0
311	20231212	160300	970378930	9740	9740	9740	9740	0
312	20231212	160200	970378930	9740	9740	9740	9740	0
313	20231212	160100	970378930	9740	9740	9740	9740	0
314	20231212	160000	970378930	9740	9740	9740	9740	0
315	20231212	155900	970378930	9740	9740	9740	9740	0
316	20231212	155800	970378930	9740	9740	9740	9740	0
317	20231212	155700	970378930	9740	9740	9740	9740	0
318	20231212	155600	970378930	9740	9740	9740	9740	0
319	20231212	155500	970378930	9740	9740	9740	9740	0
320	20231212	155400	970378930	9740	9740	9740	9740	0
321	20231212	155300	970378930	9740	9740	9740	9740	0
322	20231212	155200	970378930	9740	9740	9740	9740	0
323	20231212	155100	970378930	9740	9740	9740	9740	0
324	20231212	155000	970378930	9740	9740	9740	9740	0
325	20231212	154900	970378930	9740	9740	9740	9740	0
326	20231212	154800	970378930	9740	9740	9740	9740	0
327	20231212	154700	970378930	9740	9740	9740	9740	0
328	20231212	154600	970378930	9740	9740	9740	9740	0
329	20231212	154500	970378930	9740	9740	9740	9740	0
330	20231212	154400	970378930	9740	9740	9740	9740	0
331	20231212	154300	970378930	9740	9740	9740	9740	0
332	20231212	154200	970378930	9740	9740	9740	9740	4102
333	20231212	154100	970378930	9740	9740	9740	9740	0
334	20231212	154000	970378930	9740	9740	9740	9740	0
335	20231212	153900	970378930	9740	9740	9740	9740	0
336	20231212	153800	970378930	9740	9740	9740	9740	0
337	20231212	153700	970378930	9740	9740	9740	9740	0
338	20231212	153600	970378930	9740	9740	9740	9740	0
339	20231212	153500	970378930	9740	9740	9740	9740	0
340	20231212	153400	970378930	9740	9740	9740	9740	0
341	20231212	153300	970378930	9740	9740	9740	9740	0
342	20231212	153200	970378930	9740	9740	9740	9740	0
343	20231212	153100	970378930	9740	9740	9740	9740	0
344	20231212	153000	970378930	9740	9740	9740	9740	4102
345	20231212	152900	930425450	9620	9620	9620	9620	0
346	20231212	152800	930425450	9620	9620	9620	9620	0
347	20231212	152700	930425450	9620	9620	9620	9620	0
348	20231212	152600	930425450	9620	9620	9620	9620	0
349	20231212	152500	930425450	9620	9620	9620	9620	0
350	20231212	152400	930425450	9620	9620	9620	9620	0
351	20231212	152300	930425450	9620	9620	9620	9620	0
352	20231212	152200	930425450	9620	9620	9620	9620	0
353	20231212	152100	930425450	9620	9620	9620	9620	0
354	20231212	152000	930425450	9620	9620	9620	9620	0
355	20231212	151900	930425450	9620	9600	9620	9600	179
356	20231212	151800	928705800	9600	9610	9610	9590	135
357	20231212	151700	927409890	9590	9600	9600	9590	97
358	20231212	151600	926479630	9610	9610	9610	9600	501
359	20231212	151500	921669980	9620	9620	9620	9590	490
360	20231212	151400	916962910	9620	9640	9650	9620	293
361	20231212	151300	914144100	9640	9650	9670	9640	56
362	20231212	151200	913602770	9670	9620	9670	9620	250
363	20231212	151100	911187770	9660	9660	9660	9660	103
364	20231212	151000	910192790	9670	9670	9670	9670	0
365	20231212	150900	910192790	9670	9650	9670	9620	35
366	20231212	150800	909855530	9650	9670	9670	9650	24
367	20231212	150700	909623490	9620	9620	9620	9620	60
368	20231212	150600	909046290	9590	9590	9590	9590	0
369	20231212	150500	909046290	9590	9580	9590	9580	100
370	20231212	150400	908088250	9570	9570	9570	9570	4
371	20231212	150300	908049970	9570	9570	9570	9560	84
372	20231212	150200	907246140	9570	9570	9570	9570	31
373	20231212	150100	906949470	9570	9570	9570	9570	139
374	20231212	150000	905619240	9520	9580	9580	9520	809
375	20231212	145900	897893930	9600	9580	9600	9580	19
376	20231212	145800	897711710	9580	9590	9600	9580	168
377	20231212	145700	896101700	9580	9560	9580	9560	115
378	20231212	145600	895000860	9550	9560	9570	9530	1349
379	20231212	145500	882133990	9560	9610	9610	9540	780
380	20231212	145400	874674680	9610	9600	9610	9600	104
381	20231212	145300	873675630	9600	9600	9600	9560	132
382	20231212	145200	872410900	9590	9590	9590	9560	612
383	20231212	145100	866549510	9590	9610	9610	9590	245
384	20231212	145000	864197550	9610	9560	9620	9560	1592
385	20231212	144900	848905240	9560	9560	9560	9560	1
386	20231212	144800	848895680	9580	9580	9580	9580	13
387	20231212	144700	848771140	9580	9540	9580	9530	314
388	20231212	144600	845775700	9540	9610	9610	9540	3108
389	20231212	144500	816023090	9600	9620	9620	9600	4126
390	20231212	144400	776386000	9620	9640	9640	9620	312
391	20231212	144300	773380540	9640	9640	9640	9640	1
392	20231212	144200	773370900	9640	9640	9640	9640	1
393	20231212	144100	773361260	9640	9640	9640	9640	0
394	20231212	144000	773361260	9640	9620	9640	9620	16
395	20231212	143900	773207140	9630	9640	9640	9630	270
396	20231212	143800	770606940	9640	9640	9640	9640	274
397	20231212	143700	767965580	9640	9640	9640	9640	0
398	20231212	143600	767965580	9640	9640	9640	9640	0
399	20231212	143500	767965580	9640	9640	9640	9640	52
400	20231212	143400	767464300	9640	9640	9640	9640	0
401	20231212	143300	767464300	9640	9640	9640	9640	19
402	20231212	143200	767281140	9650	9650	9650	9640	41
403	20231212	143100	766885880	9650	9650	9650	9650	58
404	20231212	143000	766326180	9650	9650	9650	9650	980
405	20231212	142900	756869180	9660	9660	9660	9660	1
406	20231212	142800	756859520	9660	9660	9660	9660	0
407	20231212	142700	756859520	9660	9660	9660	9660	0
408	20231212	142600	756859520	9660	9660	9660	9660	1
409	20231212	142500	756849860	9660	9660	9660	9660	10
410	20231212	142400	756753260	9660	9660	9660	9660	0
411	20231212	142300	756753260	9660	9660	9660	9660	14
412	20231212	142200	756618020	9660	9660	9660	9660	0
413	20231212	142100	756618020	9660	9660	9660	9660	0
414	20231212	142000	756618020	9660	9660	9660	9660	0
415	20231212	141900	756618020	9660	9660	9660	9660	0
416	20231212	141800	756618020	9660	9660	9660	9660	0
417	20231212	141700	756618020	9660	9660	9660	9660	0
418	20231212	141600	756618020	9660	9660	9660	9660	0
419	20231212	141500	756618020	9660	9660	9660	9660	0
420	20231212	141400	756618020	9660	9660	9660	9660	0
421	20231212	141300	756618020	9660	9660	9660	9660	1
422	20231212	141200	756608360	9660	9660	9660	9660	0
423	20231212	141100	756608360	9660	9660	9660	9660	0
424	20231212	141000	756608360	9660	9660	9660	9660	2
425	20231212	140900	756589040	9670	9670	9670	9670	350
426	20231212	140800	753204540	9680	9680	9680	9680	0
427	20231212	140700	753204540	9680	9680	9680	9680	92
428	20231212	140600	752313980	9680	9680	9680	9680	0
429	20231212	140500	752313980	9680	9670	9680	9670	58
430	20231212	140400	751752600	9680	9680	9680	9680	0
431	20231212	140300	751752600	9680	9690	9690	9680	111
432	20231212	140200	750678110	9700	9700	9700	9700	0
433	20231212	140100	750678110	9700	9700	9700	9690	82
434	20231212	140000	749883470	9690	9700	9700	9690	15
435	20231212	135900	749737990	9700	9710	9710	9690	191
436	20231212	135800	747886040	9730	9730	9730	9730	188
437	20231212	135700	746056800	9720	9700	9720	9700	175
438	20231212	135600	744356750	9710	9710	9710	9710	30
439	20231212	135500	744065450	9700	9670	9700	9670	522
440	20231212	135400	739002260	9650	9650	9650	9650	0
441	20231212	135300	739002260	9650	9650	9650	9650	0
442	20231212	135200	739002260	9650	9650	9650	9650	0
443	20231212	135100	739002260	9650	9650	9650	9650	9
444	20231212	135000	738915410	9650	9650	9650	9650	41
445	20231212	134900	738519760	9630	9640	9640	9630	30
446	20231212	134800	738230690	9650	9640	9650	9640	405
447	20231212	134700	734326440	9640	9640	9640	9640	93
448	20231212	134600	733429920	9640	9640	9640	9640	1
449	20231212	134500	733420280	9640	9640	9640	9640	1
450	20231212	134400	733410640	9640	9640	9640	9640	5
451	20231212	134300	733362440	9640	9640	9640	9640	0
452	20231212	134200	733362440	9640	9640	9640	9640	0
453	20231212	134100	733362440	9640	9640	9640	9640	9
454	20231212	134000	733275680	9640	9640	9640	9640	0
455	20231212	133900	733275680	9640	9640	9640	9640	0
456	20231212	133800	733275680	9640	9640	9640	9640	0
457	20231212	133700	733275680	9640	9640	9640	9640	0
458	20231212	133600	733275680	9640	9640	9640	9640	99
459	20231212	133500	732321320	9640	9650	9650	9640	30
460	20231212	133400	732032090	9650	9650	9650	9650	0
461	20231212	133300	732032090	9650	9650	9650	9650	91
462	20231212	133200	731153940	9690	9690	9690	9690	0
463	20231212	133100	731153940	9690	9680	9690	9680	5
464	20231212	133000	731105500	9690	9690	9690	9690	0
465	20231212	132900	731105500	9690	9680	9690	9680	8
466	20231212	132800	731028000	9690	9680	9690	9680	45
467	20231212	132700	730592210	9670	9650	9670	9650	11
468	20231212	132600	730486040	9650	9650	9650	9650	0
469	20231212	132500	730486040	9650	9650	9650	9650	3
470	20231212	132400	730457090	9650	9650	9650	9650	22
471	20231212	132300	730244790	9650	9650	9650	9650	4
472	20231212	132200	730206190	9650	9650	9650	9650	11
473	20231212	132100	730100040	9650	9650	9650	9650	0
474	20231212	132000	730100040	9650	9650	9650	9650	0
475	20231212	131900	730100040	9650	9650	9650	9650	3
476	20231212	131800	730071090	9650	9650	9650	9650	1
477	20231212	131700	730061440	9650	9640	9650	9640	146
478	20231212	131600	728653520	9640	9640	9640	9640	200
479	20231212	131500	726725520	9630	9630	9630	9630	164
480	20231212	131400	725146200	9630	9630	9630	9630	311
481	20231212	131300	722151270	9620	9620	9620	9620	0
482	20231212	131200	722151270	9620	9620	9620	9620	2
483	20231212	131100	722132030	9630	9630	9630	9630	0
484	20231212	131000	722132030	9630	9630	9630	9630	30
485	20231212	130900	721843130	9630	9630	9630	9630	25
486	20231212	130800	721602380	9630	9630	9630	9630	0
487	20231212	130700	721602380	9630	9630	9630	9630	0
488	20231212	130600	721602380	9630	9630	9630	9630	0
489	20231212	130500	721602380	9630	9630	9630	9630	40
490	20231212	130400	721217180	9630	9630	9630	9630	0
491	20231212	130300	721217180	9630	9630	9630	9630	0
492	20231212	130200	721217180	9630	9630	9630	9630	0
493	20231212	130100	721217180	9630	9640	9640	9610	152
494	20231212	130000	719755490	9640	9630	9640	9630	50
495	20231212	125900	719273630	9620	9620	9620	9620	12
496	20231212	125800	719158190	9620	9620	9620	9620	40
497	20231212	125700	718773390	9620	9610	9620	9610	218
498	20231212	125600	716678180	9610	9610	9610	9610	83
499	20231212	125500	715880550	9610	9620	9620	9610	390
500	20231212	125400	712129600	9620	9640	9640	9620	45
501	20231212	125300	711696310	9640	9640	9640	9640	0
502	20231212	125200	711696310	9640	9650	9650	9640	146
503	20231212	125100	710287520	9660	9650	9660	9650	11
504	20231212	125000	710181360	9660	9680	9680	9660	198
505	20231212	124900	708265120	9680	9680	9680	9680	0
506	20231212	124800	708265120	9680	9660	9680	9660	303
507	20231212	124700	705333500	9660	9660	9660	9660	5
508	20231212	124600	705285200	9660	9660	9660	9660	6
509	20231212	124500	705227240	9660	9660	9660	9660	4
510	20231212	124400	705188600	9660	9660	9660	9660	0
511	20231212	124300	705188600	9660	9660	9660	9660	0
512	20231212	124200	705188600	9660	9660	9660	9660	0
513	20231212	124100	705188600	9660	9660	9660	9660	0
514	20231212	124000	705188600	9660	9660	9660	9660	0
515	20231212	123900	705188600	9660	9660	9660	9660	0
516	20231212	123800	705188600	9660	9660	9660	9660	43
517	20231212	123700	704773220	9680	9680	9680	9680	32
518	20231212	123600	704463460	9670	9670	9670	9670	62
519	20231212	123500	703863920	9670	9670	9670	9670	0
520	20231212	123400	703863920	9670	9670	9670	9670	0
521	20231212	123300	703863920	9670	9670	9670	9670	10
522	20231212	123200	703767220	9680	9680	9680	9680	0
523	20231212	123100	703767220	9680	9680	9680	9680	10
524	20231212	123000	703670420	9650	9650	9650	9650	1
525	20231212	122900	703660770	9660	9660	9660	9660	41
526	20231212	122800	703264710	9660	9660	9660	9660	82
527	20231212	122700	702472590	9660	9660	9660	9660	2
528	20231212	122600	702453270	9650	9650	9650	9650	0
529	20231212	122500	702453270	9650	9650	9650	9650	0
530	20231212	122400	702453270	9650	9650	9650	9650	7
531	20231212	122300	702385720	9650	9650	9650	9650	86
532	20231212	122200	701555820	9650	9650	9650	9650	105
533	20231212	122100	700542570	9620	9620	9620	9620	150
534	20231212	122000	699099570	9620	9620	9620	9620	95
535	20231212	121900	698185670	9620	9620	9620	9620	0
536	20231212	121800	698185670	9620	9620	9620	9620	130
537	20231212	121700	696935070	9610	9680	9680	9610	691
538	20231212	121600	690283170	9680	9680	9680	9670	63
539	20231212	121500	689673430	9680	9660	9680	9660	116
540	20231212	121400	688550770	9660	9660	9660	9660	3
541	20231212	121300	688521790	9660	9660	9660	9660	11
542	20231212	121200	688415530	9640	9640	9640	9640	1
543	20231212	121100	688405890	9660	9660	9660	9660	4
544	20231212	121000	688367250	9660	9660	9660	9660	0
545	20231212	120900	688367250	9660	9660	9660	9660	0
546	20231212	120800	688367250	9660	9660	9660	9660	0
547	20231212	120700	688367250	9660	9680	9680	9660	22
548	20231212	120600	688154530	9680	9680	9680	9680	45
549	20231212	120500	687718930	9680	9640	9680	9630	688
550	20231212	120400	681073290	9630	9630	9640	9630	153
551	20231212	120300	679599450	9630	9630	9630	9630	0
552	20231212	120200	679599450	9630	9630	9630	9630	0
553	20231212	120100	679599450	9630	9630	9630	9630	50
554	20231212	120000	679117950	9620	9620	9620	9620	14
555	20231212	115900	678983270	9620	9620	9630	9620	7
556	20231212	115800	678915920	9620	9630	9630	9620	85
557	20231212	115700	678098100	9610	9610	9610	9610	5
558	20231212	115600	678050050	9620	9620	9630	9610	472
559	20231212	115500	673505660	9620	9620	9620	9620	14
560	20231212	115400	673370980	9630	9640	9640	9620	116
561	20231212	115300	672252840	9650	9650	9650	9640	7
562	20231212	115200	672185300	9640	9640	9650	9640	6
563	20231212	115100	672127440	9640	9630	9640	9630	16
564	20231212	115000	671973220	9620	9630	9630	9610	329
565	20231212	114900	668808220	9630	9630	9630	9630	4
566	20231212	114800	668769700	9630	9630	9640	9620	107
567	20231212	114700	667738620	9620	9620	9630	9620	55
568	20231212	114600	667209030	9620	9620	9630	9620	179
569	20231212	114500	665486300	9610	9610	9610	9610	0
570	20231212	114400	665486300	9610	9630	9630	9610	31
571	20231212	114300	665188150	9630	9610	9630	9610	7
572	20231212	114200	665120860	9610	9640	9640	9600	2675
573	20231212	114100	639354930	9650	9660	9660	9650	982
574	20231212	114000	629878100	9660	9650	9660	9650	187
575	20231212	113900	628072230	9660	9660	9660	9660	1
576	20231212	113800	628062570	9660	9660	9660	9660	25
577	20231212	113700	627821070	9660	9670	9670	9660	2
578	20231212	113600	627801740	9670	9670	9670	9670	0
579	20231212	113500	627801740	9670	9660	9670	9660	691
580	20231212	113400	621126670	9660	9670	9670	9660	161
581	20231212	113300	619569820	9680	9680	9680	9680	279
582	20231212	113200	616869100	9680	9680	9690	9680	443
583	20231212	113100	612580650	9690	9690	9690	9680	481
584	20231212	113000	607923020	9690	9710	9710	9690	391
585	20231212	112900	604129010	9710	9710	9710	9710	15
586	20231212	112800	603983360	9700	9700	9700	9700	10
587	20231212	112700	603886360	9680	9680	9680	9680	0
588	20231212	112600	603886360	9680	9680	9680	9680	1
589	20231212	112500	603876680	9680	9680	9680	9680	101
590	20231212	112400	602899000	9680	9680	9680	9680	8
591	20231212	112300	602821560	9700	9700	9700	9700	134
592	20231212	112200	601521760	9700	9730	9730	9700	281
593	20231212	112100	598794580	9740	9740	9740	9740	0
594	20231212	112000	598794580	9740	9740	9740	9740	0
595	20231212	111900	598794580	9740	9720	9740	9720	32
596	20231212	111800	598483320	9720	9720	9720	9720	1
597	20231212	111700	598473600	9710	9710	9710	9710	0
598	20231212	111600	598473600	9710	9710	9710	9710	0
599	20231212	111500	598473600	9710	9710	9710	9710	0
600	20231212	111400	598473600	9710	9720	9720	9710	32
601	20231212	111300	598162570	9710	9740	9740	9710	22
602	20231212	111200	597948320	9740	9740	9740	9740	12
603	20231212	111100	597831440	9750	9750	9750	9750	1
604	20231212	111000	597821690	9750	9750	9750	9750	0
605	20231212	110900	597821690	9750	9750	9750	9750	5
606	20231212	110800	597772940	9750	9750	9750	9750	60
607	20231212	110700	597187940	9750	9760	9760	9750	458
608	20231212	110600	592721880	9770	9770	9770	9770	10
609	20231212	110500	592624180	9770	9770	9770	9770	31
610	20231212	110400	592321310	9770	9750	9770	9750	60
611	20231212	110300	591735830	9750	9760	9760	9750	238
612	20231212	110200	589414320	9760	9760	9760	9760	0
613	20231212	110100	589414320	9760	9760	9760	9760	71
614	20231212	110000	588721360	9760	9750	9760	9750	209
615	20231212	105900	586682380	9750	9690	9750	9690	241
616	20231212	105800	584338210	9690	9690	9690	9690	18
617	20231212	105700	584163790	9690	9690	9690	9690	2
618	20231212	105600	584144410	9680	9680	9680	9680	17
619	20231212	105500	583979850	9690	9690	9690	9690	39
620	20231212	105400	583601940	9690	9690	9690	9690	25
621	20231212	105300	583359690	9690	9740	9740	9690	41
622	20231212	105200	582960400	9740	9740	9740	9740	0
623	20231212	105100	582960400	9740	9740	9740	9740	1
624	20231212	105000	582950660	9740	9680	9740	9680	108
625	20231212	104900	581898800	9680	9680	9680	9680	4
626	20231212	104800	581860080	9680	9680	9680	9680	0
627	20231212	104700	581860080	9680	9680	9680	9680	0
628	20231212	104600	581860080	9680	9680	9680	9680	1
629	20231212	104500	581850400	9680	9680	9680	9680	148
630	20231212	104400	580417760	9680	9680	9680	9680	0
631	20231212	104300	580417760	9680	9680	9680	9680	50
632	20231212	104200	579933760	9680	9680	9680	9680	1
633	20231212	104100	579924080	9690	9690	9690	9690	0
634	20231212	104000	579924080	9690	9690	9690	9690	296
635	20231212	103900	577055840	9690	9690	9690	9690	8
636	20231212	103800	576978320	9690	9690	9690	9690	1
637	20231212	103700	576968630	9680	9680	9680	9680	463
638	20231212	103600	572486790	9680	9690	9690	9680	10
639	20231212	103500	572389920	9690	9690	9690	9690	0
640	20231212	103400	572389920	9690	9690	9690	9690	31
641	20231212	103300	572089530	9690	9690	9690	9690	1
642	20231212	103200	572079840	9680	9680	9680	9680	0
643	20231212	103100	572079840	9680	9730	9730	9680	1195
644	20231212	103000	560471880	9750	9730	9750	9730	2
645	20231212	102900	560452400	9750	9750	9750	9750	11
646	20231212	102800	560345150	9750	9750	9750	9750	6
647	20231212	102700	560286650	9750	9750	9750	9750	0
648	20231212	102600	560286650	9750	9730	9750	9730	69
649	20231212	102500	559615060	9730	9730	9730	9730	3
650	20231212	102400	559585870	9730	9760	9760	9730	36
651	20231212	102300	559235070	9760	9740	9760	9740	204
652	20231212	102200	557248010	9750	9750	9750	9750	6
653	20231212	102100	557189510	9730	9730	9730	9730	44
654	20231212	102000	556761390	9740	9740	9740	9740	9
655	20231212	101900	556673730	9730	9730	9730	9730	33
656	20231212	101800	556352640	9740	9740	9740	9740	218
657	20231212	101700	554229320	9740	9740	9740	9740	87
658	20231212	101600	553381940	9770	9760	9770	9760	50
659	20231212	101500	552893580	9740	9750	9750	9740	43
660	20231212	101400	552474480	9760	9750	9760	9750	30
661	20231212	101300	552181930	9750	9760	9760	9750	2
662	20231212	101200	552162420	9780	9780	9780	9780	0
663	20231212	101100	552162420	9780	9770	9780	9770	58
664	20231212	101000	551595590	9770	9750	9770	9750	108
665	20231212	100900	550541010	9760	9770	9780	9750	628
666	20231212	100800	544410690	9780	9780	9780	9780	210
667	20231212	100700	542356890	9780	9770	9780	9760	148
668	20231212	100600	540909790	9780	9770	9780	9760	158
669	20231212	100500	539365860	9760	9730	9770	9720	462
670	20231212	100400	534865560	9720	9710	9720	9710	1017
671	20231212	100300	524990380	9710	9700	9710	9700	71
672	20231212	100200	524301070	9700	9690	9700	9690	15
673	20231212	100100	524155620	9710	9680	9710	9680	215
674	20231212	100000	522074000	9680	9680	9710	9680	23
675	20231212	095900	521850730	9710	9700	9710	9700	10
676	20231212	095800	521753650	9650	9650	9650	9650	0
677	20231212	095700	521753650	9650	9690	9700	9650	147
678	20231212	095600	520333520	9640	9640	9640	9640	0
679	20231212	095500	520333520	9640	9640	9640	9640	0
680	20231212	095400	520333520	9640	9640	9640	9640	4
681	20231212	095300	520294960	9640	9640	9640	9640	2
682	20231212	095200	520275680	9700	9630	9700	9630	65
683	20231212	095100	519645530	9630	9630	9630	9630	15
684	20231212	095000	519501080	9630	9680	9680	9630	756
685	20231212	094900	512201330	9670	9670	9670	9670	0
686	20231212	094800	512201330	9670	9670	9670	9670	0
687	20231212	094700	512201330	9670	9670	9670	9670	199
688	20231212	094600	510277000	9650	9670	9670	9650	23
689	20231212	094500	510054850	9670	9670	9670	9670	0
690	20231212	094400	510054850	9670	9630	9670	9630	149
691	20231212	094300	508617500	9630	9630	9630	9630	0
692	20231212	094200	508617500	9630	9640	9640	9630	119
693	20231212	094100	507471520	9630	9660	9660	9630	269
694	20231212	094000	504873190	9660	9660	9660	9660	31
695	20231212	093900	504573730	9660	9660	9660	9600	366
696	20231212	093800	501058110	9600	9670	9670	9600	885
697	20231212	093700	492544290	9670	9650	9670	9630	48
698	20231212	093600	492080440	9650	9650	9650	9630	271
699	20231212	093500	489468190	9660	9660	9670	9650	181
700	20231212	093400	487720310	9690	9660	9690	9660	570
701	20231212	093300	482213180	9690	9670	9690	9650	1091
702	20231212	093200	471664620	9690	9670	9700	9670	93
703	20231212	093100	470764040	9660	9710	9710	9660	405
704	20231212	093000	466842880	9710	9710	9720	9690	84
705	20231212	092900	466027740	9710	9710	9720	9680	1121
706	20231212	092800	455171480	9710	9680	9710	9680	128
707	20231212	092700	453932170	9710	9720	9720	9670	36
708	20231212	092600	453582490	9720	9710	9720	9650	504
709	20231212	092500	448700790	9720	9660	9720	9660	692
710	20231212	092400	441981360	9710	9710	9710	9710	31
711	20231212	092300	441680350	9710	9710	9710	9660	126
712	20231212	092200	440459890	9710	9700	9710	9680	104
713	20231212	092100	439450840	9700	9700	9710	9660	396
714	20231212	092000	435609720	9680	9690	9700	9680	1586
715	20231212	091900	420241290	9690	9710	9720	9610	809
716	20231212	091800	412427680	9720	9670	9720	9660	516
717	20231212	091700	407427400	9660	9590	9670	9560	1225
718	20231212	091600	395662380	9560	9550	9590	9520	230
719	20231212	091500	393462900	9560	9500	9560	9480	1882
720	20231212	091400	375577460	9500	9630	9630	9490	6600
721	20231212	091300	312620970	9630	9670	9670	9620	662
722	20231212	091200	306235040	9680	9680	9690	9650	1183
723	20231212	091100	294796310	9680	9650	9690	9600	449
724	20231212	091000	290469650	9650	9650	9700	9600	2451
725	20231212	090900	266843730	9650	9680	9680	9650	382
726	20231212	090800	263157300	9680	9660	9690	9600	1530
727	20231212	090700	248413830	9660	9590	9660	9590	648
728	20231212	090600	242198860	9590	9650	9700	9550	3861
729	20231212	090500	205096400	9660	9710	9760	9660	1556
730	20231212	090400	189994710	9710	9740	9760	9300	5766
731	20231212	090300	134579980	9730	9890	9890	9730	3231
732	20231212	090200	102936890	9900	9950	9950	9900	135
733	20231212	090100	101596990	10000	9810	10000	9810	2031
734	20231212	090000	81368000	9820	9980	9980	9750	8125