KissMeData/317830/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210400	888506420	9380	9380	9380	9380	1492
3	20231213	210300	888506420	9380	9380	9380	9380	0
4	20231213	210200	888506420	9380	9380	9380	9380	0
5	20231213	210100	888506420	9380	9380	9380	9380	0
6	20231213	210000	888506420	9380	9380	9380	9380	0
7	20231213	205900	888506420	9380	9380	9380	9380	0
8	20231213	205800	888506420	9380	9380	9380	9380	0
9	20231213	205700	888506420	9380	9380	9380	9380	0
10	20231213	205600	888506420	9380	9380	9380	9380	0
11	20231213	205500	888506420	9380	9380	9380	9380	0
12	20231213	205400	888506420	9380	9380	9380	9380	0
13	20231213	205300	888506420	9380	9380	9380	9380	0
14	20231213	205200	888506420	9380	9380	9380	9380	0
15	20231213	205100	888506420	9380	9380	9380	9380	0
16	20231213	205000	888506420	9380	9380	9380	9380	0
17	20231213	204900	888506420	9380	9380	9380	9380	0
18	20231213	204800	888506420	9380	9380	9380	9380	0
19	20231213	204700	888506420	9380	9380	9380	9380	0
20	20231213	204600	888506420	9380	9380	9380	9380	0
21	20231213	204500	888506420	9380	9380	9380	9380	0
22	20231213	204400	888506420	9380	9380	9380	9380	0
23	20231213	204300	888506420	9380	9380	9380	9380	0
24	20231213	204200	888506420	9380	9380	9380	9380	0
25	20231213	204100	888506420	9380	9380	9380	9380	0
26	20231213	204000	888506420	9380	9380	9380	9380	0
27	20231213	203900	888506420	9380	9380	9380	9380	0
28	20231213	203800	888506420	9380	9380	9380	9380	0
29	20231213	203700	888506420	9380	9380	9380	9380	0
30	20231213	203600	888506420	9380	9380	9380	9380	0
31	20231213	203500	888506420	9380	9380	9380	9380	0
32	20231213	203400	888506420	9380	9380	9380	9380	1492
33	20231213	203300	888506420	9380	9380	9380	9380	0
34	20231213	203200	888506420	9380	9380	9380	9380	0
35	20231213	203100	888506420	9380	9380	9380	9380	0
36	20231213	203000	888506420	9380	9380	9380	9380	0
37	20231213	202900	888506420	9380	9380	9380	9380	0
38	20231213	202800	888506420	9380	9380	9380	9380	0
39	20231213	202700	888506420	9380	9380	9380	9380	0
40	20231213	202600	888506420	9380	9380	9380	9380	0
41	20231213	202500	888506420	9380	9380	9380	9380	0
42	20231213	202400	888506420	9380	9380	9380	9380	0
43	20231213	202300	888506420	9380	9380	9380	9380	0
44	20231213	202200	888506420	9380	9380	9380	9380	0
45	20231213	202100	888506420	9380	9380	9380	9380	0
46	20231213	202000	888506420	9380	9380	9380	9380	0
47	20231213	201900	888506420	9380	9380	9380	9380	0
48	20231213	201800	888506420	9380	9380	9380	9380	0
49	20231213	201700	888506420	9380	9380	9380	9380	0
50	20231213	201600	888506420	9380	9380	9380	9380	0
51	20231213	201500	888506420	9380	9380	9380	9380	0
52	20231213	201400	888506420	9380	9380	9380	9380	0
53	20231213	201300	888506420	9380	9380	9380	9380	0
54	20231213	201200	888506420	9380	9380	9380	9380	0
55	20231213	201100	888506420	9380	9380	9380	9380	0
56	20231213	201000	888506420	9380	9380	9380	9380	0
57	20231213	200900	888506420	9380	9380	9380	9380	0
58	20231213	200800	888506420	9380	9380	9380	9380	0
59	20231213	200700	888506420	9380	9380	9380	9380	0
60	20231213	200600	888506420	9380	9380	9380	9380	0
61	20231213	200500	888506420	9380	9380	9380	9380	0
62	20231213	200400	888506420	9380	9380	9380	9380	1492
63	20231213	200300	888506420	9380	9380	9380	9380	0
64	20231213	200200	888506420	9380	9380	9380	9380	0
65	20231213	200100	888506420	9380	9380	9380	9380	0
66	20231213	200000	888506420	9380	9380	9380	9380	0
67	20231213	195900	888506420	9380	9380	9380	9380	0
68	20231213	195800	888506420	9380	9380	9380	9380	0
69	20231213	195700	888506420	9380	9380	9380	9380	0
70	20231213	195600	888506420	9380	9380	9380	9380	0
71	20231213	195500	888506420	9380	9380	9380	9380	0
72	20231213	195400	888506420	9380	9380	9380	9380	0
73	20231213	195300	888506420	9380	9380	9380	9380	0
74	20231213	195200	888506420	9380	9380	9380	9380	0
75	20231213	195100	888506420	9380	9380	9380	9380	0
76	20231213	195000	888506420	9380	9380	9380	9380	0
77	20231213	194900	888506420	9380	9380	9380	9380	0
78	20231213	194800	888506420	9380	9380	9380	9380	0
79	20231213	194700	888506420	9380	9380	9380	9380	0
80	20231213	194600	888506420	9380	9380	9380	9380	0
81	20231213	194500	888506420	9380	9380	9380	9380	0
82	20231213	194400	888506420	9380	9380	9380	9380	0
83	20231213	194300	888506420	9380	9380	9380	9380	0
84	20231213	194200	888506420	9380	9380	9380	9380	0
85	20231213	194100	888506420	9380	9380	9380	9380	0
86	20231213	194000	888506420	9380	9380	9380	9380	0
87	20231213	193900	888506420	9380	9380	9380	9380	0
88	20231213	193800	888506420	9380	9380	9380	9380	0
89	20231213	193700	888506420	9380	9380	9380	9380	0
90	20231213	193600	888506420	9380	9380	9380	9380	0
91	20231213	193500	888506420	9380	9380	9380	9380	0
92	20231213	193400	888506420	9380	9380	9380	9380	1492
93	20231213	193300	888506420	9380	9380	9380	9380	0
94	20231213	193200	888506420	9380	9380	9380	9380	0
95	20231213	193100	888506420	9380	9380	9380	9380	0
96	20231213	193000	888506420	9380	9380	9380	9380	0
97	20231213	192900	888506420	9380	9380	9380	9380	0
98	20231213	192800	888506420	9380	9380	9380	9380	0
99	20231213	192700	888506420	9380	9380	9380	9380	0
100	20231213	192600	888506420	9380	9380	9380	9380	0
101	20231213	192500	888506420	9380	9380	9380	9380	0
102	20231213	192400	888506420	9380	9380	9380	9380	0
103	20231213	192300	888506420	9380	9380	9380	9380	0
104	20231213	192200	888506420	9380	9380	9380	9380	0
105	20231213	192100	888506420	9380	9380	9380	9380	0
106	20231213	192000	888506420	9380	9380	9380	9380	0
107	20231213	191900	888506420	9380	9380	9380	9380	0
108	20231213	191800	888506420	9380	9380	9380	9380	0
109	20231213	191700	888506420	9380	9380	9380	9380	0
110	20231213	191600	888506420	9380	9380	9380	9380	0
111	20231213	191500	888506420	9380	9380	9380	9380	0
112	20231213	191400	888506420	9380	9380	9380	9380	0
113	20231213	191300	888506420	9380	9380	9380	9380	0
114	20231213	191200	888506420	9380	9380	9380	9380	0
115	20231213	191100	888506420	9380	9380	9380	9380	0
116	20231213	191000	888506420	9380	9380	9380	9380	0
117	20231213	190900	888506420	9380	9380	9380	9380	0
118	20231213	190800	888506420	9380	9380	9380	9380	0
119	20231213	190700	888506420	9380	9380	9380	9380	0
120	20231213	190600	888506420	9380	9380	9380	9380	0
121	20231213	190500	888506420	9380	9380	9380	9380	0
122	20231213	190400	888506420	9380	9380	9380	9380	1492
123	20231213	190300	888506420	9380	9380	9380	9380	0
124	20231213	190200	888506420	9380	9380	9380	9380	0
125	20231213	190100	888506420	9380	9380	9380	9380	0
126	20231213	190000	888506420	9380	9380	9380	9380	0
127	20231213	185900	888506420	9380	9380	9380	9380	0
128	20231213	185800	888506420	9380	9380	9380	9380	0
129	20231213	185700	888506420	9380	9380	9380	9380	0
130	20231213	185600	888506420	9380	9380	9380	9380	0
131	20231213	185500	888506420	9380	9380	9380	9380	0
132	20231213	185400	888506420	9380	9380	9380	9380	0
133	20231213	185300	888506420	9380	9380	9380	9380	0
134	20231213	185200	888506420	9380	9380	9380	9380	0
135	20231213	185100	888506420	9380	9380	9380	9380	0
136	20231213	185000	888506420	9380	9380	9380	9380	0
137	20231213	184900	888506420	9380	9380	9380	9380	0
138	20231213	184800	888506420	9380	9380	9380	9380	0
139	20231213	184700	888506420	9380	9380	9380	9380	0
140	20231213	184600	888506420	9380	9380	9380	9380	0
141	20231213	184500	888506420	9380	9380	9380	9380	0
142	20231213	184400	888506420	9380	9380	9380	9380	0
143	20231213	184300	888506420	9380	9380	9380	9380	0
144	20231213	184200	888506420	9380	9380	9380	9380	0
145	20231213	184100	888506420	9380	9380	9380	9380	0
146	20231213	184000	888506420	9380	9380	9380	9380	0
147	20231213	183900	888506420	9380	9380	9380	9380	0
148	20231213	183800	888506420	9380	9380	9380	9380	0
149	20231213	183700	888506420	9380	9380	9380	9380	0
150	20231213	183600	888506420	9380	9380	9380	9380	0
151	20231213	183500	888506420	9380	9380	9380	9380	0
152	20231213	183400	888506420	9380	9380	9380	9380	1492
153	20231213	183300	888506420	9380	9380	9380	9380	0
154	20231213	183200	888506420	9380	9380	9380	9380	0
155	20231213	183100	888506420	9380	9380	9380	9380	0
156	20231213	183000	888506420	9380	9380	9380	9380	0
157	20231213	182900	888506420	9380	9380	9380	9380	0
158	20231213	182800	888506420	9380	9380	9380	9380	0
159	20231213	182700	888506420	9380	9380	9380	9380	0
160	20231213	182600	888506420	9380	9380	9380	9380	0
161	20231213	182500	888506420	9380	9380	9380	9380	0
162	20231213	182400	888506420	9380	9380	9380	9380	0
163	20231213	182300	888506420	9380	9380	9380	9380	0
164	20231213	182200	888506420	9380	9380	9380	9380	0
165	20231213	182100	888506420	9380	9380	9380	9380	0
166	20231213	182000	888506420	9380	9380	9380	9380	0
167	20231213	181900	888506420	9380	9380	9380	9380	0
168	20231213	181800	888506420	9380	9380	9380	9380	0
169	20231213	181700	888506420	9380	9380	9380	9380	0
170	20231213	181600	888506420	9380	9380	9380	9380	0
171	20231213	181500	888506420	9380	9380	9380	9380	0
172	20231213	181400	888506420	9380	9380	9380	9380	0
173	20231213	181300	888506420	9380	9380	9380	9380	0
174	20231213	181200	888506420	9380	9380	9380	9380	0
175	20231213	181100	888506420	9380	9380	9380	9380	0
176	20231213	181000	888506420	9380	9380	9380	9380	0
177	20231213	180900	888506420	9380	9380	9380	9380	0
178	20231213	180800	888506420	9380	9380	9380	9380	0
179	20231213	180700	888506420	9380	9380	9380	9380	0
180	20231213	180600	888506420	9380	9380	9380	9380	0
181	20231213	180500	888506420	9380	9380	9380	9380	0
182	20231213	180400	888506420	9380	9380	9380	9380	1492
183	20231213	180300	888506420	9380	9380	9380	9380	0
184	20231213	180200	888506420	9380	9380	9380	9380	0
185	20231213	180100	888506420	9380	9380	9380	9380	0
186	20231213	180000	888506420	9380	9380	9380	9380	0
187	20231213	175900	888506420	9380	9380	9380	9380	0
188	20231213	175800	888506420	9380	9380	9380	9380	0
189	20231213	175700	888506420	9380	9380	9380	9380	0
190	20231213	175600	888506420	9380	9380	9380	9380	0
191	20231213	175500	888506420	9380	9380	9380	9380	0
192	20231213	175400	888506420	9380	9380	9380	9380	0
193	20231213	175300	888506420	9380	9380	9380	9380	0
194	20231213	175200	888506420	9380	9380	9380	9380	0
195	20231213	175100	888506420	9380	9380	9380	9380	0
196	20231213	175000	888506420	9380	9380	9380	9380	0
197	20231213	174900	888506420	9380	9380	9380	9380	0
198	20231213	174800	888506420	9380	9380	9380	9380	0
199	20231213	174700	888506420	9380	9380	9380	9380	0
200	20231213	174600	888506420	9380	9380	9380	9380	0
201	20231213	174500	888506420	9380	9380	9380	9380	0
202	20231213	174400	888506420	9380	9380	9380	9380	0
203	20231213	174300	888506420	9380	9380	9380	9380	0
204	20231213	174200	888506420	9380	9380	9380	9380	0
205	20231213	174100	888506420	9380	9380	9380	9380	0
206	20231213	174000	888506420	9380	9380	9380	9380	0
207	20231213	173900	888506420	9380	9380	9380	9380	0
208	20231213	173800	888506420	9380	9380	9380	9380	0
209	20231213	173700	888506420	9380	9380	9380	9380	0
210	20231213	173600	888506420	9380	9380	9380	9380	0
211	20231213	173500	888506420	9380	9380	9380	9380	0
212	20231213	173400	888506420	9380	9380	9380	9380	1492
213	20231213	173300	888506420	9380	9380	9380	9380	0
214	20231213	173200	888506420	9380	9380	9380	9380	0
215	20231213	173100	888506420	9380	9380	9380	9380	0
216	20231213	173000	888506420	9380	9380	9380	9380	0
217	20231213	172900	888506420	9380	9380	9380	9380	0
218	20231213	172800	888506420	9380	9380	9380	9380	0
219	20231213	172700	888506420	9380	9380	9380	9380	0
220	20231213	172600	888506420	9380	9380	9380	9380	0
221	20231213	172500	888506420	9380	9380	9380	9380	0
222	20231213	172400	888506420	9380	9380	9380	9380	0
223	20231213	172300	888506420	9380	9380	9380	9380	0
224	20231213	172200	888506420	9380	9380	9380	9380	0
225	20231213	172100	888506420	9380	9380	9380	9380	0
226	20231213	172000	888506420	9380	9380	9380	9380	0
227	20231213	171900	888506420	9380	9380	9380	9380	0
228	20231213	171800	888506420	9380	9380	9380	9380	0
229	20231213	171700	888506420	9380	9380	9380	9380	0
230	20231213	171600	888506420	9380	9380	9380	9380	0
231	20231213	171500	888506420	9380	9380	9380	9380	0
232	20231213	171400	888506420	9380	9380	9380	9380	0
233	20231213	171300	888506420	9380	9380	9380	9380	0
234	20231213	171200	888506420	9380	9380	9380	9380	0
235	20231213	171100	888506420	9380	9380	9380	9380	0
236	20231213	171000	888506420	9380	9380	9380	9380	0
237	20231213	170900	888506420	9380	9380	9380	9380	0
238	20231213	170800	888506420	9380	9380	9380	9380	0
239	20231213	170700	888506420	9380	9380	9380	9380	0
240	20231213	170600	888506420	9380	9380	9380	9380	0
241	20231213	170500	888506420	9380	9380	9380	9380	0
242	20231213	170400	888506420	9380	9380	9380	9380	1492
243	20231213	170300	888506420	9380	9380	9380	9380	0
244	20231213	170200	888506420	9380	9380	9380	9380	0
245	20231213	170100	888506420	9380	9380	9380	9380	0
246	20231213	170000	888506420	9380	9380	9380	9380	0
247	20231213	165900	888506420	9380	9380	9380	9380	0
248	20231213	165800	888506420	9380	9380	9380	9380	0
249	20231213	165700	888506420	9380	9380	9380	9380	0
250	20231213	165600	888506420	9380	9380	9380	9380	0
251	20231213	165500	888506420	9380	9380	9380	9380	0
252	20231213	165400	888506420	9380	9380	9380	9380	0
253	20231213	165300	888506420	9380	9380	9380	9380	0
254	20231213	165200	888506420	9380	9380	9380	9380	0
255	20231213	165100	888506420	9380	9380	9380	9380	0
256	20231213	165000	888506420	9380	9380	9380	9380	0
257	20231213	164900	888506420	9380	9380	9380	9380	0
258	20231213	164800	888506420	9380	9380	9380	9380	0
259	20231213	164700	888506420	9380	9380	9380	9380	0
260	20231213	164600	888506420	9380	9380	9380	9380	0
261	20231213	164500	888506420	9380	9380	9380	9380	0
262	20231213	164400	888506420	9380	9380	9380	9380	0
263	20231213	164300	888506420	9380	9380	9380	9380	0
264	20231213	164200	888506420	9380	9380	9380	9380	0
265	20231213	164100	888506420	9380	9380	9380	9380	0
266	20231213	164000	888506420	9380	9380	9380	9380	0
267	20231213	163900	888506420	9380	9380	9380	9380	0
268	20231213	163800	888506420	9380	9380	9380	9380	0
269	20231213	163700	888506420	9380	9380	9380	9380	0
270	20231213	163600	888506420	9380	9380	9380	9380	0
271	20231213	163500	888506420	9380	9380	9380	9380	0
272	20231213	163400	888506420	9380	9380	9380	9380	1492
273	20231213	163300	888506420	9380	9380	9380	9380	0
274	20231213	163200	888506420	9380	9380	9380	9380	0
275	20231213	163100	888506420	9380	9380	9380	9380	0
276	20231213	163000	888506420	9380	9380	9380	9380	0
277	20231213	162900	888506420	9380	9380	9380	9380	0
278	20231213	162800	888506420	9380	9380	9380	9380	0
279	20231213	162700	888506420	9380	9380	9380	9380	0
280	20231213	162600	888506420	9380	9380	9380	9380	0
281	20231213	162500	888506420	9380	9380	9380	9380	0
282	20231213	162400	888506420	9380	9380	9380	9380	0
283	20231213	162300	888506420	9380	9380	9380	9380	0
284	20231213	162200	888506420	9380	9380	9380	9380	0
285	20231213	162100	888506420	9380	9380	9380	9380	0
286	20231213	162000	888506420	9380	9380	9380	9380	0
287	20231213	161900	888506420	9380	9380	9380	9380	0
288	20231213	161800	888506420	9380	9380	9380	9380	0
289	20231213	161700	888506420	9380	9380	9380	9380	0
290	20231213	161600	888506420	9380	9380	9380	9380	0
291	20231213	161500	888506420	9380	9380	9380	9380	0
292	20231213	161400	888506420	9380	9380	9380	9380	0
293	20231213	161300	888506420	9380	9380	9380	9380	0
294	20231213	161200	888506420	9380	9380	9380	9380	0
295	20231213	161100	888506420	9380	9380	9380	9380	0
296	20231213	161000	888506420	9380	9380	9380	9380	0
297	20231213	160900	888506420	9380	9380	9380	9380	0
298	20231213	160800	888506420	9380	9380	9380	9380	0
299	20231213	160700	888506420	9380	9380	9380	9380	0
300	20231213	160600	888506420	9380	9380	9380	9380	0
301	20231213	160500	888506420	9380	9380	9380	9380	0
302	20231213	160400	888506420	9380	9380	9380	9380	1492
303	20231213	160300	888506420	9380	9380	9380	9380	0
304	20231213	160200	888506420	9380	9380	9380	9380	0
305	20231213	160100	888506420	9380	9380	9380	9380	0
306	20231213	160000	888506420	9380	9380	9380	9380	0
307	20231213	155900	888506420	9380	9380	9380	9380	0
308	20231213	155800	888506420	9380	9380	9380	9380	0
309	20231213	155700	888506420	9380	9380	9380	9380	0
310	20231213	155600	888506420	9380	9380	9380	9380	0
311	20231213	155500	888506420	9380	9380	9380	9380	0
312	20231213	155400	888506420	9380	9380	9380	9380	0
313	20231213	155300	888506420	9380	9380	9380	9380	0
314	20231213	155200	888506420	9380	9380	9380	9380	0
315	20231213	155100	888506420	9380	9380	9380	9380	0
316	20231213	155000	888506420	9380	9380	9380	9380	0
317	20231213	154900	888506420	9380	9380	9380	9380	0
318	20231213	154800	888506420	9380	9380	9380	9380	0
319	20231213	154700	888506420	9380	9380	9380	9380	0
320	20231213	154600	888506420	9380	9380	9380	9380	0
321	20231213	154500	888506420	9380	9380	9380	9380	0
322	20231213	154400	888506420	9380	9380	9380	9380	0
323	20231213	154300	888506420	9380	9380	9380	9380	0
324	20231213	154200	888506420	9380	9380	9380	9380	0
325	20231213	154100	888506420	9380	9380	9380	9380	0
326	20231213	154000	888506420	9380	9380	9380	9380	0
327	20231213	153900	888506420	9380	9380	9380	9380	0
328	20231213	153800	888506420	9380	9380	9380	9380	0
329	20231213	153700	888506420	9380	9380	9380	9380	0
330	20231213	153600	888506420	9380	9380	9380	9380	0
331	20231213	153500	888506420	9380	9380	9380	9380	0
332	20231213	153400	888506420	9380	9380	9380	9380	1492
333	20231213	153300	888506420	9380	9380	9380	9380	0
334	20231213	153200	888506420	9380	9380	9380	9380	0
335	20231213	153100	888506420	9380	9380	9380	9380	0
336	20231213	153000	888506420	9380	9380	9380	9380	1492
337	20231213	152900	874511460	9460	9460	9460	9460	0
338	20231213	152800	874511460	9460	9460	9460	9460	0
339	20231213	152700	874511460	9460	9460	9460	9460	0
340	20231213	152600	874511460	9460	9460	9460	9460	0
341	20231213	152500	874511460	9460	9460	9460	9460	0
342	20231213	152400	874511460	9460	9460	9460	9460	0
343	20231213	152300	874511460	9460	9460	9460	9460	0
344	20231213	152200	874511460	9460	9460	9460	9460	0
345	20231213	152100	874511460	9460	9460	9460	9460	0
346	20231213	152000	874511460	9460	9460	9460	9460	0
347	20231213	151900	874511460	9460	9390	9460	9390	282
348	20231213	151800	871863340	9470	9470	9470	9470	2
349	20231213	151700	871844400	9470	9470	9470	9470	0
350	20231213	151600	871844400	9470	9370	9470	9360	1112
351	20231213	151500	861388240	9360	9360	9370	9360	368
352	20231213	151400	857942440	9370	9380	9380	9370	498
353	20231213	151300	853275620	9380	9400	9400	9370	1849
354	20231213	151200	835924410	9490	9450	9490	9450	388
355	20231213	151100	832243890	9390	9390	9390	9390	32
356	20231213	151000	831943410	9390	9480	9500	9380	6698
357	20231213	150900	768880360	9440	9440	9440	9440	0
358	20231213	150800	768880360	9440	9440	9440	9440	680
359	20231213	150700	762461160	9440	9450	9450	9440	21
360	20231213	150600	762262910	9440	9450	9510	9430	999
361	20231213	150500	752786490	9460	9460	9460	9460	121
362	20231213	150400	751641830	9450	9450	9450	9450	17
363	20231213	150300	751481180	9450	9450	9450	9450	117
364	20231213	150200	750375530	9450	9430	9450	9430	150
365	20231213	150100	748960030	9420	9440	9440	9420	531
366	20231213	150000	743953420	9440	9450	9450	9440	265
367	20231213	145900	741451810	9450	9470	9470	9450	12
368	20231213	145800	741338290	9480	9480	9480	9480	231
369	20231213	145700	739148410	9480	9440	9480	9440	21
370	20231213	145600	738949370	9440	9440	9440	9440	0
371	20231213	145500	738949370	9440	9430	9440	9430	174
372	20231213	145400	737307830	9440	9450	9450	9440	488
373	20231213	145300	732697340	9450	9450	9450	9450	145
374	20231213	145200	731327090	9440	9440	9440	9440	0
375	20231213	145100	731327090	9440	9490	9490	9440	67
376	20231213	145000	730694460	9510	9510	9510	9510	0
377	20231213	144900	730694460	9510	9510	9510	9510	0
378	20231213	144800	730694460	9510	9510	9510	9510	0
379	20231213	144700	730694460	9510	9510	9510	9510	0
380	20231213	144600	730694460	9510	9510	9510	9510	0
381	20231213	144500	730694460	9510	9500	9510	9430	267
382	20231213	144400	728161180	9430	9460	9470	9430	119
383	20231213	144300	727037030	9430	9430	9430	9430	16
384	20231213	144200	726886150	9430	9460	9460	9430	360
385	20231213	144100	723485280	9450	9460	9460	9450	41
386	20231213	144000	723097560	9450	9450	9450	9450	43
387	20231213	143900	722691210	9460	9460	9460	9450	189
388	20231213	143800	720903470	9470	9500	9500	9470	300
389	20231213	143700	718059700	9500	9500	9500	9500	51
390	20231213	143600	717575200	9500	9480	9500	9480	283
391	20231213	143500	714891080	9480	9480	9480	9480	254
392	20231213	143400	712483160	9480	9500	9520	9480	3840
393	20231213	143300	676005120	9500	9510	9510	9500	165
394	20231213	143200	674436620	9510	9530	9530	9510	1113
395	20231213	143100	663851840	9530	9530	9530	9530	0
396	20231213	143000	663851840	9530	9530	9530	9530	2
397	20231213	142900	663832780	9530	9530	9530	9530	2
398	20231213	142800	663813720	9530	9540	9540	9530	2
399	20231213	142700	663794650	9550	9550	9550	9550	4
400	20231213	142600	663756450	9550	9520	9550	9510	136
401	20231213	142500	662462940	9520	9520	9520	9520	193
402	20231213	142400	660625580	9540	9530	9540	9530	169
403	20231213	142300	659014360	9530	9530	9530	9530	34
404	20231213	142200	658690340	9530	9530	9530	9530	5
405	20231213	142100	658642690	9530	9530	9530	9520	151
406	20231213	142000	657203960	9530	9530	9530	9530	190
407	20231213	141900	655393260	9530	9530	9530	9530	0
408	20231213	141800	655393260	9530	9530	9530	9530	205
409	20231213	141700	653439610	9530	9530	9530	9530	401
410	20231213	141600	649618080	9530	9520	9530	9520	315
411	20231213	141500	646619130	9530	9530	9530	9530	0
412	20231213	141400	646619130	9530	9530	9530	9530	35
413	20231213	141300	646285580	9540	9540	9540	9540	0
414	20231213	141200	646285580	9540	9540	9540	9540	3
415	20231213	141100	646256960	9540	9530	9540	9530	15
416	20231213	141000	646113990	9530	9530	9530	9530	77
417	20231213	140900	645380180	9530	9530	9530	9530	209
418	20231213	140800	643388410	9530	9530	9530	9530	78
419	20231213	140700	642645070	9530	9530	9530	9530	129
420	20231213	140600	641415700	9530	9530	9530	9530	0
421	20231213	140500	641415700	9530	9530	9530	9530	0
422	20231213	140400	641415700	9530	9530	9530	9530	10
423	20231213	140300	641320400	9530	9530	9530	9530	502
424	20231213	140200	636536340	9530	9530	9530	9530	24
425	20231213	140100	636307620	9540	9540	9540	9540	111
426	20231213	140000	635248680	9530	9530	9530	9530	0
427	20231213	135900	635248680	9530	9540	9540	9530	100
428	20231213	135800	634295580	9530	9530	9530	9530	1007
429	20231213	135700	624698870	9530	9530	9530	9530	55
430	20231213	135600	624174720	9530	9530	9530	9530	1
431	20231213	135500	624165190	9530	9530	9530	9530	0
432	20231213	135400	624165190	9530	9530	9530	9530	0
433	20231213	135300	624165190	9530	9530	9530	9530	0
434	20231213	135200	624165190	9530	9530	9530	9530	0
435	20231213	135100	624165190	9530	9530	9530	9530	0
436	20231213	135000	624165190	9530	9530	9530	9530	1
437	20231213	134900	624155660	9560	9560	9560	9560	0
438	20231213	134800	624155660	9560	9560	9560	9560	0
439	20231213	134700	624155660	9560	9560	9560	9560	0
440	20231213	134600	624155660	9560	9560	9560	9560	0
441	20231213	134500	624155660	9560	9560	9560	9560	0
442	20231213	134400	624155660	9560	9560	9560	9560	76
443	20231213	134300	623429100	9560	9560	9560	9560	37
444	20231213	134200	623075380	9510	9510	9510	9510	0
445	20231213	134100	623075380	9510	9510	9510	9510	20
446	20231213	134000	622885180	9510	9530	9530	9510	1000
447	20231213	133900	613365360	9530	9540	9540	9530	416
448	20231213	133800	609399060	9550	9550	9550	9550	2
449	20231213	133700	609379960	9550	9550	9550	9550	0
450	20231213	133600	609379960	9550	9550	9550	9550	100
451	20231213	133500	608424960	9550	9550	9550	9550	151
452	20231213	133400	606982910	9560	9560	9560	9560	109
453	20231213	133300	605940870	9560	9560	9560	9560	1
454	20231213	133200	605931310	9560	9570	9570	9560	18
455	20231213	133100	605759210	9560	9560	9560	9560	0
456	20231213	133000	605759210	9560	9560	9560	9560	0
457	20231213	132900	605759210	9560	9560	9560	9560	0
458	20231213	132800	605759210	9560	9560	9560	9560	0
459	20231213	132700	605759210	9560	9550	9560	9550	234
460	20231213	132600	603522670	9550	9550	9550	9550	12
461	20231213	132500	603408070	9560	9580	9580	9560	114
462	20231213	132400	602318210	9600	9590	9600	9590	402
463	20231213	132300	598461290	9580	9580	9580	9580	400
464	20231213	132200	594629290	9580	9580	9580	9580	5
465	20231213	132100	594581390	9560	9560	9560	9560	0
466	20231213	132000	594581390	9560	9570	9570	9560	50
467	20231213	131900	594103190	9560	9560	9560	9560	7
468	20231213	131800	594036270	9550	9560	9560	9550	61
469	20231213	131700	593453500	9560	9560	9560	9560	3
470	20231213	131600	593424820	9540	9540	9540	9540	0
471	20231213	131500	593424820	9540	9540	9540	9540	186
472	20231213	131400	591650380	9540	9540	9540	9540	2
473	20231213	131300	591631300	9540	9580	9580	9540	116
474	20231213	131200	590524540	9540	9540	9540	9540	0
475	20231213	131100	590524540	9540	9540	9540	9540	0
476	20231213	131000	590524540	9540	9540	9540	9540	5
477	20231213	130900	590476840	9530	9540	9540	9530	8
478	20231213	130800	590400550	9530	9530	9530	9530	0
479	20231213	130700	590400550	9530	9590	9590	9530	55
480	20231213	130600	589876100	9590	9580	9600	9580	23
481	20231213	130500	589655700	9610	9550	9610	9520	6192
482	20231213	130400	530684590	9550	9620	9620	9550	501
483	20231213	130300	525890080	9620	9620	9620	9620	1
484	20231213	130200	525880460	9600	9600	9600	9600	0
485	20231213	130100	525880460	9600	9600	9600	9600	6
486	20231213	130000	525822860	9600	9600	9600	9600	30
487	20231213	125900	525534860	9600	9600	9600	9600	100
488	20231213	125800	524574860	9600	9600	9600	9600	48
489	20231213	125700	524114060	9610	9610	9610	9610	0
490	20231213	125600	524114060	9610	9610	9610	9610	0
491	20231213	125500	524114060	9610	9610	9610	9610	2
492	20231213	125400	524094840	9610	9610	9610	9610	273
493	20231213	125300	521471310	9620	9620	9620	9620	0
494	20231213	125200	521471310	9620	9620	9620	9620	22
495	20231213	125100	521259670	9620	9620	9620	9620	0
496	20231213	125000	521259670	9620	9620	9620	9620	0
497	20231213	124900	521259670	9620	9620	9620	9620	0
498	20231213	124800	521259670	9620	9620	9620	9620	0
499	20231213	124700	521259670	9620	9620	9620	9620	79
500	20231213	124600	520499690	9620	9620	9620	9620	0
501	20231213	124500	520499690	9620	9620	9620	9620	56
502	20231213	124400	519960970	9620	9620	9620	9620	0
503	20231213	124300	519960970	9620	9620	9620	9620	0
504	20231213	124200	519960970	9620	9620	9620	9620	19
505	20231213	124100	519778190	9620	9620	9620	9620	45
506	20231213	124000	519345290	9620	9620	9620	9620	55
507	20231213	123900	518816190	9620	9620	9620	9620	200
508	20231213	123800	516892190	9630	9630	9630	9630	0
509	20231213	123700	516892190	9630	9630	9630	9630	139
510	20231213	123600	515553620	9630	9630	9630	9630	1
511	20231213	123500	515543990	9630	9630	9630	9630	0
512	20231213	123400	515543990	9630	9640	9640	9630	166
513	20231213	123300	513945360	9640	9640	9640	9640	110
514	20231213	123200	512884960	9640	9640	9640	9640	0
515	20231213	123100	512884960	9640	9640	9640	9640	0
516	20231213	123000	512884960	9640	9620	9640	9610	135
517	20231213	122900	511586420	9610	9610	9610	9610	0
518	20231213	122800	511586420	9610	9610	9610	9610	15
519	20231213	122700	511442270	9650	9610	9650	9610	186
520	20231213	122600	509652490	9640	9640	9640	9640	0
521	20231213	122500	509652490	9640	9640	9640	9640	62
522	20231213	122400	509054810	9640	9640	9640	9640	0
523	20231213	122300	509054810	9640	9640	9640	9640	0
524	20231213	122200	509054810	9640	9640	9640	9640	0
525	20231213	122100	509054810	9640	9640	9640	9640	0
526	20231213	122000	509054810	9640	9620	9640	9610	339
527	20231213	121900	505796980	9610	9610	9610	9610	0
528	20231213	121800	505796980	9610	9610	9610	9610	0
529	20231213	121700	505796980	9610	9620	9620	9610	210
530	20231213	121600	503778140	9620	9620	9620	9620	0
531	20231213	121500	503778140	9620	9620	9620	9620	20
532	20231213	121400	503585740	9620	9620	9620	9620	24
533	20231213	121300	503354860	9640	9640	9640	9640	0
534	20231213	121200	503354860	9640	9640	9640	9640	24
535	20231213	121100	503123500	9620	9620	9620	9620	0
536	20231213	121000	503123500	9620	9620	9620	9620	180
537	20231213	120900	501391900	9620	9620	9620	9620	0
538	20231213	120800	501391900	9620	9620	9620	9620	16
539	20231213	120700	501237980	9620	9620	9620	9620	0
540	20231213	120600	501237980	9620	9620	9620	9620	0
541	20231213	120500	501237980	9620	9630	9630	9620	267
542	20231213	120400	498669360	9630	9630	9630	9630	0
543	20231213	120300	498669360	9630	9630	9630	9630	0
544	20231213	120200	498669360	9630	9630	9630	9630	250
545	20231213	120100	496261860	9620	9620	9620	9620	0
546	20231213	120000	496261860	9620	9620	9620	9620	0
547	20231213	115900	496261860	9620	9620	9620	9620	5
548	20231213	115800	496213760	9620	9620	9620	9620	6
549	20231213	115700	496156040	9610	9580	9610	9580	367
550	20231213	115600	492629410	9580	9580	9580	9580	0
551	20231213	115500	492629410	9580	9580	9580	9580	116
552	20231213	115400	491518130	9630	9630	9630	9630	0
553	20231213	115300	491518130	9630	9630	9630	9630	0
554	20231213	115200	491518130	9630	9630	9630	9630	2
555	20231213	115100	491498870	9580	9580	9580	9580	0
556	20231213	115000	491498870	9580	9580	9580	9580	0
557	20231213	114900	491498870	9580	9650	9650	9580	283
558	20231213	114800	488784480	9650	9650	9650	9650	0
559	20231213	114700	488784480	9650	9650	9650	9650	0
560	20231213	114600	488784480	9650	9650	9650	9650	10
561	20231213	114500	488687980	9650	9650	9650	9650	4
562	20231213	114400	488649380	9660	9660	9660	9660	0
563	20231213	114300	488649380	9660	9660	9660	9660	0
564	20231213	114200	488649380	9660	9660	9660	9660	0
565	20231213	114100	488649380	9660	9660	9660	9660	0
566	20231213	114000	488649380	9660	9660	9660	9660	20
567	20231213	113900	488456180	9660	9660	9660	9660	1
568	20231213	113800	488446520	9580	9680	9680	9580	101
569	20231213	113700	487478030	9690	9690	9700	9690	5
570	20231213	113600	487429560	9690	9690	9690	9690	0
571	20231213	113500	487429560	9690	9590	9690	9550	6241
572	20231213	113400	427371320	9590	9590	9600	9590	6
573	20231213	113300	427313750	9600	9600	9600	9600	0
574	20231213	113200	427313750	9600	9600	9600	9600	202
575	20231213	113100	425374550	9600	9550	9600	9550	340
576	20231213	113000	422116660	9550	9550	9550	9550	20
577	20231213	112900	421925660	9550	9550	9550	9550	661
578	20231213	112800	415613110	9560	9560	9560	9560	0
579	20231213	112700	415613110	9560	9560	9560	9560	94
580	20231213	112600	414714470	9560	9560	9560	9560	0
581	20231213	112500	414714470	9560	9560	9560	9560	6
582	20231213	112400	414657110	9560	9560	9560	9560	10
583	20231213	112300	414561510	9560	9560	9560	9560	70
584	20231213	112200	413892310	9560	9560	9560	9560	11
585	20231213	112100	413787150	9550	9550	9550	9550	0
586	20231213	112000	413787150	9550	9560	9560	9550	80
587	20231213	111900	413022620	9550	9550	9550	9550	20
588	20231213	111800	412831620	9560	9560	9560	9560	0
589	20231213	111700	412831620	9560	9560	9560	9560	501
590	20231213	111600	408042060	9560	9570	9570	9560	420
591	20231213	111500	404024860	9590	9580	9590	9570	21
592	20231213	111400	403823630	9600	9600	9600	9600	0
593	20231213	111300	403823630	9600	9600	9600	9600	0
594	20231213	111200	403823630	9600	9600	9600	9600	50
595	20231213	111100	403343630	9600	9600	9600	9600	60
596	20231213	111000	402767630	9600	9600	9600	9600	1
597	20231213	110900	402758030	9600	9600	9600	9600	1
598	20231213	110800	402748430	9570	9580	9580	9570	160
599	20231213	110700	401216230	9570	9560	9570	9560	40
600	20231213	110600	400833730	9560	9560	9560	9560	0
601	20231213	110500	400833730	9560	9560	9560	9560	0
602	20231213	110400	400833730	9560	9560	9560	9560	100
603	20231213	110300	399877730	9560	9560	9560	9560	27
604	20231213	110200	399619610	9560	9560	9560	9560	100
605	20231213	110100	398663610	9550	9550	9550	9550	22
606	20231213	110000	398453510	9550	9550	9550	9550	50
607	20231213	105900	397976010	9560	9600	9600	9560	156
608	20231213	105800	396483810	9560	9560	9560	9560	0
609	20231213	105700	396483810	9560	9560	9560	9560	0
610	20231213	105600	396483810	9560	9580	9580	9560	2
611	20231213	105500	396464670	9600	9600	9600	9600	679
612	20231213	105400	389946270	9580	9580	9580	9580	0
613	20231213	105300	389946270	9580	9580	9580	9580	12
614	20231213	105200	389831310	9560	9560	9560	9560	2
615	20231213	105100	389812190	9560	9600	9600	9560	15
616	20231213	105000	389668270	9560	9560	9560	9560	1
617	20231213	104900	389658710	9550	9550	9550	9550	238
618	20231213	104800	387385810	9600	9600	9600	9600	14
619	20231213	104700	387251410	9600	9600	9600	9600	0
620	20231213	104600	387251410	9600	9600	9600	9600	0
621	20231213	104500	387251410	9600	9600	9600	9600	0
622	20231213	104400	387251410	9600	9600	9600	9600	0
623	20231213	104300	387251410	9600	9600	9600	9600	1
624	20231213	104200	387241810	9590	9550	9590	9550	6
625	20231213	104100	387184310	9590	9590	9590	9590	110
626	20231213	104000	386129410	9540	9540	9540	9540	0
627	20231213	103900	386129410	9540	9540	9540	9540	120
628	20231213	103800	384984610	9540	9610	9620	9540	460
629	20231213	103700	380595080	9540	9540	9540	9540	1
630	20231213	103600	380585540	9630	9630	9630	9630	1
631	20231213	103500	380575910	9550	9550	9550	9550	0
632	20231213	103400	380575910	9550	9550	9630	9550	342
633	20231213	103300	377291880	9550	9550	9550	9550	13
634	20231213	103200	377167730	9550	9550	9550	9550	1
635	20231213	103100	377158180	9530	9530	9530	9530	19
636	20231213	103000	376977110	9530	9530	9530	9530	2
637	20231213	102900	376958050	9530	9530	9530	9530	1
638	20231213	102800	376948520	9530	9530	9530	9530	11
639	20231213	102700	376843690	9530	9530	9530	9510	10
640	20231213	102600	376748470	9510	9510	9510	9510	85
641	20231213	102500	375940120	9510	9510	9510	9510	11
642	20231213	102400	375835510	9520	9520	9520	9520	1
643	20231213	102300	375825990	9500	9510	9510	9500	150
644	20231213	102200	374400630	9510	9520	9520	9510	1237
645	20231213	102100	362636610	9530	9530	9530	9530	24
646	20231213	102000	362407890	9530	9530	9530	9530	402
647	20231213	101900	358576830	9540	9540	9540	9540	35
648	20231213	101800	358242930	9540	9550	9550	9540	22
649	20231213	101700	358033030	9550	9530	9550	9530	4
650	20231213	101600	357994880	9530	9520	9530	9510	866
651	20231213	101500	349752060	9530	9550	9550	9520	25
652	20231213	101400	349513800	9530	9530	9530	9520	608
653	20231213	101300	343720780	9530	9540	9540	9520	934
654	20231213	101200	334819860	9540	9540	9540	9540	160
655	20231213	101100	333293460	9550	9550	9550	9550	706
656	20231213	101000	326551160	9560	9580	9580	9560	194
657	20231213	100900	324695270	9590	9590	9590	9590	4
658	20231213	100800	324656910	9590	9610	9610	9590	201
659	20231213	100700	322728670	9610	9610	9610	9610	1
660	20231213	100600	322719060	9610	9630	9630	9610	3
661	20231213	100500	322690210	9630	9630	9630	9630	1
662	20231213	100400	322680580	9610	9610	9610	9610	0
663	20231213	100300	322680580	9610	9640	9640	9610	68
664	20231213	100200	322027040	9640	9640	9640	9640	0
665	20231213	100100	322027040	9640	9640	9640	9640	2
666	20231213	100000	322007760	9650	9630	9650	9610	34
667	20231213	095900	321680320	9630	9650	9650	9630	305
668	20231213	095800	318737170	9650	9650	9650	9650	3
669	20231213	095700	318708220	9640	9640	9640	9640	320
670	20231213	095600	315623420	9640	9640	9640	9640	13
671	20231213	095500	315498100	9640	9640	9640	9640	32
672	20231213	095400	315189620	9640	9630	9640	9630	40
673	20231213	095300	314804120	9600	9600	9600	9600	0
674	20231213	095200	314804120	9600	9620	9620	9600	500
675	20231213	095100	310003280	9600	9600	9600	9600	0
676	20231213	095000	310003280	9600	9600	9600	9600	0
677	20231213	094900	310003280	9600	9600	9600	9600	0
678	20231213	094800	310003280	9600	9610	9610	9600	15
679	20231213	094700	309859180	9600	9600	9600	9600	131
680	20231213	094600	308601580	9600	9640	9640	9600	636
681	20231213	094500	302494180	9680	9650	9680	9650	51
682	20231213	094400	302001130	9640	9660	9660	9640	198
683	20231213	094300	300089100	9660	9630	9660	9630	510
684	20231213	094200	295169200	9630	9630	9630	9630	51
685	20231213	094100	294678070	9630	9630	9630	9630	553
686	20231213	094000	289352680	9630	9580	9630	9580	357
687	20231213	093900	285914920	9640	9640	9640	9640	40
688	20231213	093800	285529320	9640	9560	9640	9550	1174
689	20231213	093700	274296470	9560	9510	9560	9510	1058
690	20231213	093600	264228230	9540	9520	9540	9520	67
691	20231213	093500	263590110	9520	9550	9550	9520	22
692	20231213	093400	263380340	9520	9520	9520	9520	646
693	20231213	093300	257230420	9520	9520	9520	9520	154
694	20231213	093200	255764340	9520	9530	9530	9520	300
695	20231213	093100	252907590	9530	9540	9540	9530	102
696	20231213	093000	251935280	9540	9540	9550	9540	292
697	20231213	092900	249149590	9560	9550	9560	9550	371
698	20231213	092800	245605540	9560	9550	9560	9550	103
699	20231213	092700	244621870	9550	9550	9550	9550	79
700	20231213	092600	243867420	9550	9560	9560	9550	439
701	20231213	092500	239674920	9560	9590	9590	9550	520
702	20231213	092400	234702260	9590	9590	9590	9590	417
703	20231213	092300	230703230	9590	9590	9590	9590	100
704	20231213	092200	229744230	9580	9580	9580	9580	97
705	20231213	092100	228814970	9580	9580	9580	9580	0
706	20231213	092000	228814970	9580	9580	9580	9580	549
707	20231213	091900	223555550	9580	9580	9580	9580	0
708	20231213	091800	223555550	9580	9590	9590	9580	280
709	20231213	091700	220872210	9590	9600	9600	9590	100
710	20231213	091600	219913020	9600	9600	9600	9600	0
711	20231213	091500	219913020	9600	9650	9650	9600	75
712	20231213	091400	219192770	9660	9640	9660	9640	365
713	20231213	091300	215668600	9590	9660	9660	9590	311
714	20231213	091200	212672100	9670	9680	9680	9670	301
715	20231213	091100	209760430	9690	9750	9770	9690	166
716	20231213	091000	208144800	9770	9720	9790	9720	1208
717	20231213	090900	196372190	9730	9570	9730	9550	1359
718	20231213	090800	183331240	9560	9620	9620	9560	266
719	20231213	090700	180781540	9630	9670	9670	9630	6106
720	20231213	090600	121919290	9670	9640	9670	9640	1963
721	20231213	090500	102973150	9640	9660	9660	9640	248
722	20231213	090400	100580360	9640	9640	9640	9630	234
723	20231213	090300	98326450	9640	9620	9640	9620	1590
724	20231213	090200	83023830	9640	9620	9640	9620	336
725	20231213	090100	79786220	9620	9570	9620	9550	4081
726	20231213	090000	40767660	9560	9570	9590	9560	4259