KissMeData/317830/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210300	712756000	9360	9360	9360	9360	2783
3	20231208	210200	712756000	9360	9360	9360	9360	0
4	20231208	210100	712756000	9360	9360	9360	9360	0
5	20231208	210000	712756000	9360	9360	9360	9360	0
6	20231208	205900	712756000	9360	9360	9360	9360	0
7	20231208	205800	712756000	9360	9360	9360	9360	0
8	20231208	205700	712756000	9360	9360	9360	9360	0
9	20231208	205600	712756000	9360	9360	9360	9360	0
10	20231208	205500	712756000	9360	9360	9360	9360	0
11	20231208	205400	712756000	9360	9360	9360	9360	0
12	20231208	205300	712756000	9360	9360	9360	9360	0
13	20231208	205200	712756000	9360	9360	9360	9360	0
14	20231208	205100	712756000	9360	9360	9360	9360	0
15	20231208	205000	712756000	9360	9360	9360	9360	0
16	20231208	204900	712756000	9360	9360	9360	9360	0
17	20231208	204800	712756000	9360	9360	9360	9360	0
18	20231208	204700	712756000	9360	9360	9360	9360	0
19	20231208	204600	712756000	9360	9360	9360	9360	0
20	20231208	204500	712756000	9360	9360	9360	9360	0
21	20231208	204400	712756000	9360	9360	9360	9360	0
22	20231208	204300	712756000	9360	9360	9360	9360	0
23	20231208	204200	712756000	9360	9360	9360	9360	0
24	20231208	204100	712756000	9360	9360	9360	9360	0
25	20231208	204000	712756000	9360	9360	9360	9360	0
26	20231208	203900	712756000	9360	9360	9360	9360	0
27	20231208	203800	712756000	9360	9360	9360	9360	0
28	20231208	203700	712756000	9360	9360	9360	9360	0
29	20231208	203600	712756000	9360	9360	9360	9360	0
30	20231208	203500	712756000	9360	9360	9360	9360	0
31	20231208	203400	712756000	9360	9360	9360	9360	0
32	20231208	203300	712756000	9360	9360	9360	9360	2783
33	20231208	203200	712756000	9360	9360	9360	9360	0
34	20231208	203100	712756000	9360	9360	9360	9360	0
35	20231208	203000	712756000	9360	9360	9360	9360	0
36	20231208	202900	712756000	9360	9360	9360	9360	0
37	20231208	202800	712756000	9360	9360	9360	9360	0
38	20231208	202700	712756000	9360	9360	9360	9360	0
39	20231208	202600	712756000	9360	9360	9360	9360	0
40	20231208	202500	712756000	9360	9360	9360	9360	0
41	20231208	202400	712756000	9360	9360	9360	9360	0
42	20231208	202300	712756000	9360	9360	9360	9360	0
43	20231208	202200	712756000	9360	9360	9360	9360	0
44	20231208	202100	712756000	9360	9360	9360	9360	0
45	20231208	202000	712756000	9360	9360	9360	9360	0
46	20231208	201900	712756000	9360	9360	9360	9360	0
47	20231208	201800	712756000	9360	9360	9360	9360	0
48	20231208	201700	712756000	9360	9360	9360	9360	0
49	20231208	201600	712756000	9360	9360	9360	9360	0
50	20231208	201500	712756000	9360	9360	9360	9360	0
51	20231208	201400	712756000	9360	9360	9360	9360	0
52	20231208	201300	712756000	9360	9360	9360	9360	0
53	20231208	201200	712756000	9360	9360	9360	9360	0
54	20231208	201100	712756000	9360	9360	9360	9360	0
55	20231208	201000	712756000	9360	9360	9360	9360	0
56	20231208	200900	712756000	9360	9360	9360	9360	0
57	20231208	200800	712756000	9360	9360	9360	9360	0
58	20231208	200700	712756000	9360	9360	9360	9360	0
59	20231208	200600	712756000	9360	9360	9360	9360	0
60	20231208	200500	712756000	9360	9360	9360	9360	0
61	20231208	200400	712756000	9360	9360	9360	9360	0
62	20231208	200300	712756000	9360	9360	9360	9360	2783
63	20231208	200200	712756000	9360	9360	9360	9360	0
64	20231208	200100	712756000	9360	9360	9360	9360	0
65	20231208	200000	712756000	9360	9360	9360	9360	0
66	20231208	195900	712756000	9360	9360	9360	9360	0
67	20231208	195800	712756000	9360	9360	9360	9360	0
68	20231208	195700	712756000	9360	9360	9360	9360	0
69	20231208	195600	712756000	9360	9360	9360	9360	0
70	20231208	195500	712756000	9360	9360	9360	9360	0
71	20231208	195400	712756000	9360	9360	9360	9360	0
72	20231208	195300	712756000	9360	9360	9360	9360	0
73	20231208	195200	712756000	9360	9360	9360	9360	0
74	20231208	195100	712756000	9360	9360	9360	9360	0
75	20231208	195000	712756000	9360	9360	9360	9360	0
76	20231208	194900	712756000	9360	9360	9360	9360	0
77	20231208	194800	712756000	9360	9360	9360	9360	0
78	20231208	194700	712756000	9360	9360	9360	9360	0
79	20231208	194600	712756000	9360	9360	9360	9360	0
80	20231208	194500	712756000	9360	9360	9360	9360	0
81	20231208	194400	712756000	9360	9360	9360	9360	0
82	20231208	194300	712756000	9360	9360	9360	9360	0
83	20231208	194200	712756000	9360	9360	9360	9360	0
84	20231208	194100	712756000	9360	9360	9360	9360	0
85	20231208	194000	712756000	9360	9360	9360	9360	0
86	20231208	193900	712756000	9360	9360	9360	9360	0
87	20231208	193800	712756000	9360	9360	9360	9360	0
88	20231208	193700	712756000	9360	9360	9360	9360	0
89	20231208	193600	712756000	9360	9360	9360	9360	0
90	20231208	193500	712756000	9360	9360	9360	9360	0
91	20231208	193400	712756000	9360	9360	9360	9360	0
92	20231208	193300	712756000	9360	9360	9360	9360	2783
93	20231208	193200	712756000	9360	9360	9360	9360	0
94	20231208	193100	712756000	9360	9360	9360	9360	0
95	20231208	193000	712756000	9360	9360	9360	9360	0
96	20231208	192900	712756000	9360	9360	9360	9360	0
97	20231208	192800	712756000	9360	9360	9360	9360	0
98	20231208	192700	712756000	9360	9360	9360	9360	0
99	20231208	192600	712756000	9360	9360	9360	9360	0
100	20231208	192500	712756000	9360	9360	9360	9360	0
101	20231208	192400	712756000	9360	9360	9360	9360	0
102	20231208	192300	712756000	9360	9360	9360	9360	0
103	20231208	192200	712756000	9360	9360	9360	9360	0
104	20231208	192100	712756000	9360	9360	9360	9360	0
105	20231208	192000	712756000	9360	9360	9360	9360	0
106	20231208	191900	712756000	9360	9360	9360	9360	0
107	20231208	191800	712756000	9360	9360	9360	9360	0
108	20231208	191700	712756000	9360	9360	9360	9360	0
109	20231208	191600	712756000	9360	9360	9360	9360	0
110	20231208	191500	712756000	9360	9360	9360	9360	0
111	20231208	191400	712756000	9360	9360	9360	9360	0
112	20231208	191300	712756000	9360	9360	9360	9360	0
113	20231208	191200	712756000	9360	9360	9360	9360	0
114	20231208	191100	712756000	9360	9360	9360	9360	0
115	20231208	191000	712756000	9360	9360	9360	9360	0
116	20231208	190900	712756000	9360	9360	9360	9360	0
117	20231208	190800	712756000	9360	9360	9360	9360	0
118	20231208	190700	712756000	9360	9360	9360	9360	0
119	20231208	190600	712756000	9360	9360	9360	9360	0
120	20231208	190500	712756000	9360	9360	9360	9360	0
121	20231208	190400	712756000	9360	9360	9360	9360	0
122	20231208	190300	712756000	9360	9360	9360	9360	2783
123	20231208	190200	712756000	9360	9360	9360	9360	0
124	20231208	190100	712756000	9360	9360	9360	9360	0
125	20231208	190000	712756000	9360	9360	9360	9360	0
126	20231208	185900	712756000	9360	9360	9360	9360	0
127	20231208	185800	712756000	9360	9360	9360	9360	0
128	20231208	185700	712756000	9360	9360	9360	9360	0
129	20231208	185600	712756000	9360	9360	9360	9360	0
130	20231208	185500	712756000	9360	9360	9360	9360	0
131	20231208	185400	712756000	9360	9360	9360	9360	0
132	20231208	185300	712756000	9360	9360	9360	9360	0
133	20231208	185200	712756000	9360	9360	9360	9360	0
134	20231208	185100	712756000	9360	9360	9360	9360	0
135	20231208	185000	712756000	9360	9360	9360	9360	0
136	20231208	184900	712756000	9360	9360	9360	9360	0
137	20231208	184800	712756000	9360	9360	9360	9360	0
138	20231208	184700	712756000	9360	9360	9360	9360	0
139	20231208	184600	712756000	9360	9360	9360	9360	0
140	20231208	184500	712756000	9360	9360	9360	9360	0
141	20231208	184400	712756000	9360	9360	9360	9360	0
142	20231208	184300	712756000	9360	9360	9360	9360	0
143	20231208	184200	712756000	9360	9360	9360	9360	0
144	20231208	184100	712756000	9360	9360	9360	9360	0
145	20231208	184000	712756000	9360	9360	9360	9360	0
146	20231208	183900	712756000	9360	9360	9360	9360	0
147	20231208	183800	712756000	9360	9360	9360	9360	0
148	20231208	183700	712756000	9360	9360	9360	9360	0
149	20231208	183600	712756000	9360	9360	9360	9360	0
150	20231208	183500	712756000	9360	9360	9360	9360	0
151	20231208	183400	712756000	9360	9360	9360	9360	0
152	20231208	183300	712756000	9360	9360	9360	9360	2783
153	20231208	183200	712756000	9360	9360	9360	9360	0
154	20231208	183100	712756000	9360	9360	9360	9360	0
155	20231208	183000	712756000	9360	9360	9360	9360	0
156	20231208	182900	712756000	9360	9360	9360	9360	0
157	20231208	182800	712756000	9360	9360	9360	9360	0
158	20231208	182700	712756000	9360	9360	9360	9360	0
159	20231208	182600	712756000	9360	9360	9360	9360	0
160	20231208	182500	712756000	9360	9360	9360	9360	0
161	20231208	182400	712756000	9360	9360	9360	9360	0
162	20231208	182300	712756000	9360	9360	9360	9360	0
163	20231208	182200	712756000	9360	9360	9360	9360	0
164	20231208	182100	712756000	9360	9360	9360	9360	0
165	20231208	182000	712756000	9360	9360	9360	9360	0
166	20231208	181900	712756000	9360	9360	9360	9360	0
167	20231208	181800	712756000	9360	9360	9360	9360	0
168	20231208	181700	712756000	9360	9360	9360	9360	0
169	20231208	181600	712756000	9360	9360	9360	9360	0
170	20231208	181500	712756000	9360	9360	9360	9360	0
171	20231208	181400	712756000	9360	9360	9360	9360	0
172	20231208	181300	712756000	9360	9360	9360	9360	0
173	20231208	181200	712756000	9360	9360	9360	9360	0
174	20231208	181100	712756000	9360	9360	9360	9360	0
175	20231208	181000	712756000	9360	9360	9360	9360	0
176	20231208	180900	712756000	9360	9360	9360	9360	0
177	20231208	180800	712756000	9360	9360	9360	9360	0
178	20231208	180700	712756000	9360	9360	9360	9360	0
179	20231208	180600	712756000	9360	9360	9360	9360	0
180	20231208	180500	712756000	9360	9360	9360	9360	0
181	20231208	180400	712756000	9360	9360	9360	9360	0
182	20231208	180300	712756000	9360	9360	9360	9360	2783
183	20231208	180200	712756000	9360	9360	9360	9360	0
184	20231208	180100	712756000	9360	9360	9360	9360	0
185	20231208	180000	712756000	9360	9360	9360	9360	0
186	20231208	175900	712756000	9360	9360	9360	9360	0
187	20231208	175800	712756000	9360	9360	9360	9360	0
188	20231208	175700	712756000	9360	9360	9360	9360	0
189	20231208	175600	712756000	9360	9360	9360	9360	0
190	20231208	175500	712756000	9360	9360	9360	9360	0
191	20231208	175400	712756000	9360	9360	9360	9360	0
192	20231208	175300	712756000	9360	9360	9360	9360	0
193	20231208	175200	712756000	9360	9360	9360	9360	0
194	20231208	175100	712756000	9360	9360	9360	9360	0
195	20231208	175000	712756000	9360	9360	9360	9360	0
196	20231208	174900	712756000	9360	9360	9360	9360	0
197	20231208	174800	712756000	9360	9360	9360	9360	0
198	20231208	174700	712756000	9360	9360	9360	9360	0
199	20231208	174600	712756000	9360	9360	9360	9360	0
200	20231208	174500	712756000	9360	9360	9360	9360	0
201	20231208	174400	712756000	9360	9360	9360	9360	0
202	20231208	174300	712756000	9360	9360	9360	9360	0
203	20231208	174200	712756000	9360	9360	9360	9360	0
204	20231208	174100	712756000	9360	9360	9360	9360	0
205	20231208	174000	712756000	9360	9360	9360	9360	0
206	20231208	173900	712756000	9360	9360	9360	9360	0
207	20231208	173800	712756000	9360	9360	9360	9360	0
208	20231208	173700	712756000	9360	9360	9360	9360	0
209	20231208	173600	712756000	9360	9360	9360	9360	0
210	20231208	173500	712756000	9360	9360	9360	9360	0
211	20231208	173400	712756000	9360	9360	9360	9360	0
212	20231208	173300	712756000	9360	9360	9360	9360	2783
213	20231208	173200	712756000	9360	9360	9360	9360	0
214	20231208	173100	712756000	9360	9360	9360	9360	0
215	20231208	173000	712756000	9360	9360	9360	9360	0
216	20231208	172900	712756000	9360	9360	9360	9360	0
217	20231208	172800	712756000	9360	9360	9360	9360	0
218	20231208	172700	712756000	9360	9360	9360	9360	0
219	20231208	172600	712756000	9360	9360	9360	9360	0
220	20231208	172500	712756000	9360	9360	9360	9360	0
221	20231208	172400	712756000	9360	9360	9360	9360	0
222	20231208	172300	712756000	9360	9360	9360	9360	0
223	20231208	172200	712756000	9360	9360	9360	9360	0
224	20231208	172100	712756000	9360	9360	9360	9360	0
225	20231208	172000	712756000	9360	9360	9360	9360	0
226	20231208	171900	712756000	9360	9360	9360	9360	0
227	20231208	171800	712756000	9360	9360	9360	9360	0
228	20231208	171700	712756000	9360	9360	9360	9360	0
229	20231208	171600	712756000	9360	9360	9360	9360	0
230	20231208	171500	712756000	9360	9360	9360	9360	0
231	20231208	171400	712756000	9360	9360	9360	9360	0
232	20231208	171300	712756000	9360	9360	9360	9360	0
233	20231208	171200	712756000	9360	9360	9360	9360	0
234	20231208	171100	712756000	9360	9360	9360	9360	0
235	20231208	171000	712756000	9360	9360	9360	9360	0
236	20231208	170900	712756000	9360	9360	9360	9360	0
237	20231208	170800	712756000	9360	9360	9360	9360	0
238	20231208	170700	712756000	9360	9360	9360	9360	0
239	20231208	170600	712756000	9360	9360	9360	9360	0
240	20231208	170500	712756000	9360	9360	9360	9360	0
241	20231208	170400	712756000	9360	9360	9360	9360	0
242	20231208	170300	712756000	9360	9360	9360	9360	2783
243	20231208	170200	712756000	9360	9360	9360	9360	0
244	20231208	170100	712756000	9360	9360	9360	9360	0
245	20231208	170000	712756000	9360	9360	9360	9360	0
246	20231208	165900	712756000	9360	9360	9360	9360	0
247	20231208	165800	712756000	9360	9360	9360	9360	0
248	20231208	165700	712756000	9360	9360	9360	9360	0
249	20231208	165600	712756000	9360	9360	9360	9360	0
250	20231208	165500	712756000	9360	9360	9360	9360	0
251	20231208	165400	712756000	9360	9360	9360	9360	0
252	20231208	165300	712756000	9360	9360	9360	9360	0
253	20231208	165200	712756000	9360	9360	9360	9360	0
254	20231208	165100	712756000	9360	9360	9360	9360	0
255	20231208	165000	712756000	9360	9360	9360	9360	0
256	20231208	164900	712756000	9360	9360	9360	9360	0
257	20231208	164800	712756000	9360	9360	9360	9360	0
258	20231208	164700	712756000	9360	9360	9360	9360	0
259	20231208	164600	712756000	9360	9360	9360	9360	0
260	20231208	164500	712756000	9360	9360	9360	9360	0
261	20231208	164400	712756000	9360	9360	9360	9360	0
262	20231208	164300	712756000	9360	9360	9360	9360	0
263	20231208	164200	712756000	9360	9360	9360	9360	0
264	20231208	164100	712756000	9360	9360	9360	9360	0
265	20231208	164000	712756000	9360	9360	9360	9360	0
266	20231208	163900	712756000	9360	9360	9360	9360	0
267	20231208	163800	712756000	9360	9360	9360	9360	0
268	20231208	163700	712756000	9360	9360	9360	9360	0
269	20231208	163600	712756000	9360	9360	9360	9360	0
270	20231208	163500	712756000	9360	9360	9360	9360	0
271	20231208	163400	712756000	9360	9360	9360	9360	0
272	20231208	163300	712756000	9360	9360	9360	9360	2783
273	20231208	163200	712756000	9360	9360	9360	9360	0
274	20231208	163100	712756000	9360	9360	9360	9360	0
275	20231208	163000	712756000	9360	9360	9360	9360	0
276	20231208	162900	712756000	9360	9360	9360	9360	0
277	20231208	162800	712756000	9360	9360	9360	9360	0
278	20231208	162700	712756000	9360	9360	9360	9360	0
279	20231208	162600	712756000	9360	9360	9360	9360	0
280	20231208	162500	712756000	9360	9360	9360	9360	0
281	20231208	162400	712756000	9360	9360	9360	9360	0
282	20231208	162300	712756000	9360	9360	9360	9360	0
283	20231208	162200	712756000	9360	9360	9360	9360	0
284	20231208	162100	712756000	9360	9360	9360	9360	0
285	20231208	162000	712756000	9360	9360	9360	9360	0
286	20231208	161900	712756000	9360	9360	9360	9360	0
287	20231208	161800	712756000	9360	9360	9360	9360	0
288	20231208	161700	712756000	9360	9360	9360	9360	0
289	20231208	161600	712756000	9360	9360	9360	9360	0
290	20231208	161500	712756000	9360	9360	9360	9360	0
291	20231208	161400	712756000	9360	9360	9360	9360	0
292	20231208	161300	712756000	9360	9360	9360	9360	0
293	20231208	161200	712756000	9360	9360	9360	9360	0
294	20231208	161100	712756000	9360	9360	9360	9360	0
295	20231208	161000	712756000	9360	9360	9360	9360	0
296	20231208	160900	712756000	9360	9360	9360	9360	0
297	20231208	160800	712756000	9360	9360	9360	9360	0
298	20231208	160700	712756000	9360	9360	9360	9360	0
299	20231208	160600	712756000	9360	9360	9360	9360	0
300	20231208	160500	712756000	9360	9360	9360	9360	0
301	20231208	160400	712756000	9360	9360	9360	9360	0
302	20231208	160300	712756000	9360	9360	9360	9360	2783
303	20231208	160200	712756000	9360	9360	9360	9360	0
304	20231208	160100	712756000	9360	9360	9360	9360	0
305	20231208	160000	712756000	9360	9360	9360	9360	0
306	20231208	155900	712756000	9360	9360	9360	9360	0
307	20231208	155800	712756000	9360	9360	9360	9360	0
308	20231208	155700	712756000	9360	9360	9360	9360	0
309	20231208	155600	712756000	9360	9360	9360	9360	0
310	20231208	155500	712756000	9360	9360	9360	9360	0
311	20231208	155400	712756000	9360	9360	9360	9360	0
312	20231208	155300	712756000	9360	9360	9360	9360	0
313	20231208	155200	712756000	9360	9360	9360	9360	0
314	20231208	155100	712756000	9360	9360	9360	9360	0
315	20231208	155000	712756000	9360	9360	9360	9360	0
316	20231208	154900	712756000	9360	9360	9360	9360	0
317	20231208	154800	712756000	9360	9360	9360	9360	0
318	20231208	154700	712756000	9360	9360	9360	9360	0
319	20231208	154600	712756000	9360	9360	9360	9360	0
320	20231208	154500	712756000	9360	9360	9360	9360	0
321	20231208	154400	712756000	9360	9360	9360	9360	0
322	20231208	154300	712756000	9360	9360	9360	9360	0
323	20231208	154200	712756000	9360	9360	9360	9360	0
324	20231208	154100	712756000	9360	9360	9360	9360	0
325	20231208	154000	712756000	9360	9360	9360	9360	0
326	20231208	153900	712756000	9360	9360	9360	9360	0
327	20231208	153800	712756000	9360	9360	9360	9360	0
328	20231208	153700	712756000	9360	9360	9360	9360	0
329	20231208	153600	712756000	9360	9360	9360	9360	0
330	20231208	153500	712756000	9360	9360	9360	9360	0
331	20231208	153400	712756000	9360	9360	9360	9360	0
332	20231208	153300	712756000	9360	9360	9360	9360	2783
333	20231208	153200	712756000	9360	9360	9360	9360	0
334	20231208	153100	712756000	9360	9360	9360	9360	0
335	20231208	153000	712756000	9360	9360	9360	9360	2783
336	20231208	152900	686707120	9300	9300	9300	9300	0
337	20231208	152800	686707120	9300	9300	9300	9300	0
338	20231208	152700	686707120	9300	9300	9300	9300	0
339	20231208	152600	686707120	9300	9300	9300	9300	0
340	20231208	152500	686707120	9300	9300	9300	9300	0
341	20231208	152400	686707120	9300	9300	9300	9300	0
342	20231208	152300	686707120	9300	9300	9300	9300	0
343	20231208	152200	686707120	9300	9300	9300	9300	0
344	20231208	152100	686707120	9300	9300	9300	9300	0
345	20231208	152000	686707120	9300	9300	9300	9300	0
346	20231208	151900	686707120	9300	9280	9300	9280	888
347	20231208	151800	678455620	9280	9280	9280	9280	159
348	20231208	151700	676980100	9280	9270	9290	9270	404
349	20231208	151600	673231980	9270	9250	9270	9250	315
350	20231208	151500	670312200	9250	9260	9270	9250	215
351	20231208	151400	668321370	9260	9250	9260	9240	786
352	20231208	151300	661046850	9250	9250	9250	9250	210
353	20231208	151200	659104350	9250	9250	9250	9250	972
354	20231208	151100	650113350	9240	9240	9240	9240	5
355	20231208	151000	650067150	9250	9250	9250	9250	6
356	20231208	150900	650011650	9250	9250	9250	9250	150
357	20231208	150800	648624150	9250	9270	9270	9250	181
358	20231208	150700	646948860	9260	9260	9260	9260	179
359	20231208	150600	645291320	9260	9260	9260	9260	8
360	20231208	150500	645217240	9260	9260	9260	9260	223
361	20231208	150400	643152260	9260	9260	9260	9260	0
362	20231208	150300	643152260	9260	9260	9260	9260	229
363	20231208	150200	641031720	9260	9250	9260	9250	453
364	20231208	150100	636841050	9250	9250	9250	9250	0
365	20231208	150000	636841050	9250	9250	9250	9250	437
366	20231208	145900	632798800	9250	9250	9250	9250	1
367	20231208	145800	632789550	9220	9220	9220	9220	0
368	20231208	145700	632789550	9220	9220	9220	9220	3
369	20231208	145600	632761890	9220	9220	9220	9220	0
370	20231208	145500	632761890	9220	9250	9250	9220	346
371	20231208	145400	629567440	9260	9260	9260	9250	11
372	20231208	145300	629465590	9260	9260	9260	9260	0
373	20231208	145200	629465590	9260	9270	9270	9260	4
374	20231208	145100	629428530	9220	9260	9270	9220	351
375	20231208	145000	626183210	9270	9270	9280	9270	428
376	20231208	144900	622215390	9260	9260	9270	9260	26
377	20231208	144800	621974510	9260	9260	9260	9260	86
378	20231208	144700	621178150	9260	9250	9260	9250	52
379	20231208	144600	620697130	9260	9260	9260	9260	0
380	20231208	144500	620697130	9260	9260	9260	9260	47
381	20231208	144400	620261910	9260	9260	9260	9260	435
382	20231208	144300	616233810	9260	9260	9260	9260	11
383	20231208	144200	616131950	9260	9260	9260	9260	20
384	20231208	144100	615946750	9270	9230	9270	9220	2362
385	20231208	144000	594092700	9240	9240	9240	9240	44
386	20231208	143900	593686140	9240	9240	9240	9240	1
387	20231208	143800	593676900	9240	9240	9240	9240	0
388	20231208	143700	593676900	9240	9230	9240	9230	1128
389	20231208	143600	583256400	9230	9230	9230	9230	48
390	20231208	143500	582813360	9230	9230	9230	9230	31
391	20231208	143400	582527230	9210	9210	9230	9210	2050
392	20231208	143300	563616280	9180	9180	9180	9180	42
393	20231208	143200	563230720	9210	9190	9210	9190	20
394	20231208	143100	563046540	9210	9210	9210	9210	7
395	20231208	143000	562982070	9190	9190	9190	9190	0
396	20231208	142900	562982070	9190	9200	9200	9190	210
397	20231208	142800	561050170	9210	9210	9210	9210	300
398	20231208	142700	558287170	9220	9220	9220	9220	0
399	20231208	142600	558287170	9220	9210	9220	9210	1041
400	20231208	142500	548699480	9210	9210	9210	9210	2
401	20231208	142400	548681060	9200	9200	9200	9200	0
402	20231208	142300	548681060	9200	9200	9200	9200	1
403	20231208	142200	548671860	9200	9210	9210	9200	521
404	20231208	142100	543878620	9210	9210	9210	9210	234
405	20231208	142000	541723480	9210	9210	9210	9210	0
406	20231208	141900	541723480	9210	9210	9210	9210	27
407	20231208	141800	541474810	9210	9210	9210	9210	100
408	20231208	141700	540553810	9220	9220	9220	9220	141
409	20231208	141600	539253790	9220	9230	9230	9220	137
410	20231208	141500	537990280	9230	9230	9230	9230	121
411	20231208	141400	536873450	9230	9230	9230	9230	0
412	20231208	141300	536873450	9230	9230	9240	9230	43
413	20231208	141200	536476530	9230	9240	9240	9230	44
414	20231208	141100	536070380	9240	9240	9240	9240	5
415	20231208	141000	536024180	9240	9240	9240	9240	402
416	20231208	140900	532309700	9230	9230	9230	9230	4
417	20231208	140800	532272780	9230	9230	9230	9230	7
418	20231208	140700	532208170	9230	9230	9230	9230	226
419	20231208	140600	530122190	9240	9240	9240	9240	31
420	20231208	140500	529835750	9240	9240	9240	9240	156
421	20231208	140400	528394310	9240	9240	9240	9240	139
422	20231208	140300	527109950	9240	9240	9240	9240	41
423	20231208	140200	526731110	9240	9240	9240	9240	25
424	20231208	140100	526500110	9240	9250	9250	9240	149
425	20231208	140000	525123220	9250	9250	9250	9250	17
426	20231208	135900	524965970	9240	9230	9240	9230	510
427	20231208	135800	520253770	9240	9240	9240	9240	0
428	20231208	135700	520253770	9240	9240	9240	9240	10
429	20231208	135600	520161370	9230	9230	9230	9220	1296
430	20231208	135500	508199320	9230	9220	9230	9220	259
431	20231208	135400	505811330	9220	9220	9220	9220	152
432	20231208	135300	504409890	9220	9220	9220	9220	0
433	20231208	135200	504409890	9220	9220	9220	9220	300
434	20231208	135100	501643890	9220	9210	9220	9210	44
435	20231208	135000	501238410	9220	9210	9220	9210	94
436	20231208	134900	500371770	9210	9220	9220	9210	275
437	20231208	134800	497836440	9210	9210	9210	9210	96
438	20231208	134700	496952280	9210	9210	9210	9210	185
439	20231208	134600	495248430	9210	9200	9210	9200	596
440	20231208	134500	489765020	9190	9190	9190	9190	300
441	20231208	134400	487008020	9190	9190	9190	9190	136
442	20231208	134300	485758180	9190	9190	9190	9190	77
443	20231208	134200	485050550	9190	9180	9190	9180	27
444	20231208	134100	484802630	9180	9180	9180	9180	0
445	20231208	134000	484802630	9180	9190	9190	9180	201
446	20231208	133900	482956650	9190	9190	9190	9190	33
447	20231208	133800	482653380	9190	9190	9190	9190	294
448	20231208	133700	479951520	9170	9170	9170	9170	0
449	20231208	133600	479951520	9170	9170	9170	9170	50
450	20231208	133500	479493020	9170	9190	9190	9170	302
451	20231208	133400	476723640	9170	9170	9170	9170	0
452	20231208	133300	476723640	9170	9170	9170	9170	0
453	20231208	133200	476723640	9170	9180	9180	9170	572
454	20231208	133100	471477870	9180	9180	9180	9180	3
455	20231208	133000	471450330	9180	9180	9180	9180	10
456	20231208	132900	471358530	9180	9180	9180	9180	105
457	20231208	132800	470394630	9180	9180	9180	9180	10
458	20231208	132700	470302830	9180	9180	9180	9180	100
459	20231208	132600	469384830	9170	9170	9170	9170	10
460	20231208	132500	469293130	9170	9190	9190	9170	21
461	20231208	132400	469100540	9170	9190	9190	9170	111
462	20231208	132300	468082450	9170	9180	9180	9170	40
463	20231208	132200	467715620	9190	9190	9190	9190	0
464	20231208	132100	467715620	9190	9190	9200	9190	401
465	20231208	132000	464027440	9180	9180	9180	9180	9
466	20231208	131900	463944820	9180	9180	9180	9180	11
467	20231208	131800	463843840	9180	9180	9180	9180	5
468	20231208	131700	463797940	9180	9170	9180	9170	66
469	20231208	131600	463192620	9170	9170	9170	9170	64
470	20231208	131500	462605740	9170	9170	9170	9170	62
471	20231208	131400	462037200	9170	9170	9170	9170	5
472	20231208	131300	461991350	9170	9170	9170	9170	3
473	20231208	131200	461963840	9170	9160	9170	9160	288
474	20231208	131100	459322960	9170	9170	9170	9170	195
475	20231208	131000	457534810	9180	9180	9180	9180	190
476	20231208	130900	455790610	9170	9170	9170	9170	25
477	20231208	130800	455561360	9170	9170	9170	9170	91
478	20231208	130700	454726890	9170	9170	9170	9170	23
479	20231208	130600	454515980	9170	9170	9180	9170	321
480	20231208	130500	451569610	9170	9170	9170	9170	0
481	20231208	130400	451569610	9170	9170	9170	9170	696
482	20231208	130300	445187290	9160	9170	9170	9160	71
483	20231208	130200	444536900	9160	9160	9160	9160	0
484	20231208	130100	444536900	9160	9180	9180	9160	3
485	20231208	130000	444509400	9160	9160	9160	9160	26
486	20231208	125900	444271240	9160	9170	9170	9160	25
487	20231208	125800	444042190	9170	9170	9170	9170	153
488	20231208	125700	442639180	9170	9170	9170	9170	62
489	20231208	125600	442070640	9170	9170	9170	9170	0
490	20231208	125500	442070640	9170	9160	9170	9160	215
491	20231208	125400	440100440	9160	9160	9160	9160	110
492	20231208	125300	439092840	9170	9170	9170	9170	659
493	20231208	125200	433049810	9170	9170	9170	9170	0
494	20231208	125100	433049810	9170	9180	9180	9170	102
495	20231208	125000	432114370	9180	9180	9180	9180	0
496	20231208	124900	432114370	9180	9180	9180	9180	0
497	20231208	124800	432114370	9180	9180	9180	9180	121
498	20231208	124700	431003590	9180	9180	9180	9180	0
499	20231208	124600	431003590	9180	9180	9180	9180	0
500	20231208	124500	431003590	9180	9180	9180	9180	0
501	20231208	124400	431003590	9180	9180	9180	9180	0
502	20231208	124300	431003590	9180	9180	9180	9180	146
503	20231208	124200	429663310	9180	9180	9180	9180	0
504	20231208	124100	429663310	9180	9180	9180	9180	0
505	20231208	124000	429663310	9180	9180	9180	9180	30
506	20231208	123900	429387910	9170	9170	9170	9170	19
507	20231208	123800	429213680	9180	9180	9180	9180	200
508	20231208	123700	427377680	9180	9180	9180	9180	0
509	20231208	123600	427377680	9180	9180	9180	9180	0
510	20231208	123500	427377680	9180	9180	9180	9180	53
511	20231208	123400	426891140	9170	9170	9170	9170	0
512	20231208	123300	426891140	9170	9180	9180	9170	21
513	20231208	123200	426698560	9180	9180	9180	9180	22
514	20231208	123100	426496600	9180	9180	9180	9180	0
515	20231208	123000	426496600	9180	9180	9180	9180	100
516	20231208	122900	425578600	9180	9180	9180	9180	0
517	20231208	122800	425578600	9180	9180	9180	9180	21
518	20231208	122700	425385820	9170	9170	9170	9170	0
519	20231208	122600	425385820	9170	9170	9170	9170	0
520	20231208	122500	425385820	9170	9170	9170	9170	1
521	20231208	122400	425376650	9160	9160	9160	9160	976
522	20231208	122300	416436490	9160	9160	9160	9160	200
523	20231208	122200	414604490	9160	9160	9160	9160	44
524	20231208	122100	414201450	9160	9160	9160	9160	186
525	20231208	122000	412497690	9180	9180	9180	9180	1
526	20231208	121900	412488510	9160	9160	9160	9160	15
527	20231208	121800	412351110	9180	9180	9180	9180	36
528	20231208	121700	412020630	9180	9180	9180	9180	0
529	20231208	121600	412020630	9180	9180	9180	9180	0
530	20231208	121500	412020630	9180	9180	9180	9180	0
531	20231208	121400	412020630	9180	9180	9180	9180	544
532	20231208	121300	407026710	9180	9170	9180	9170	38
533	20231208	121200	406677890	9170	9170	9170	9170	62
534	20231208	121100	406109350	9170	9170	9170	9170	103
535	20231208	121000	405164840	9160	9160	9160	9160	0
536	20231208	120900	405164840	9160	9160	9160	9160	0
537	20231208	120800	405164840	9160	9160	9160	9160	30
538	20231208	120700	404890040	9150	9150	9150	9150	0
539	20231208	120600	404890040	9150	9150	9150	9150	0
540	20231208	120500	404890040	9150	9160	9160	9150	100
541	20231208	120400	403975030	9150	9150	9150	9150	0
542	20231208	120300	403975030	9150	9160	9160	9150	548
543	20231208	120200	398960820	9150	9150	9150	9150	0
544	20231208	120100	398960820	9150	9150	9150	9150	0
545	20231208	120000	398960820	9150	9150	9150	9150	0
546	20231208	115900	398960820	9150	9150	9150	9150	500
547	20231208	115800	394385820	9150	9160	9160	9150	56
548	20231208	115700	393872920	9160	9160	9160	9160	0
549	20231208	115600	393872920	9160	9160	9160	9160	0
550	20231208	115500	393872920	9160	9160	9160	9160	40
551	20231208	115400	393506520	9160	9160	9160	9160	43
552	20231208	115300	393112640	9160	9150	9160	9150	21
553	20231208	115200	392920480	9160	9170	9170	9160	67
554	20231208	115100	392306400	9180	9180	9180	9180	39
555	20231208	115000	391948380	9180	9180	9180	9180	200
556	20231208	114900	390112380	9190	9190	9190	9190	397
557	20231208	114800	386463950	9190	9190	9190	9190	50
558	20231208	114700	386004450	9200	9200	9200	9200	0
559	20231208	114600	386004450	9200	9200	9200	9200	0
560	20231208	114500	386004450	9200	9200	9200	9200	10
561	20231208	114400	385912450	9200	9200	9200	9200	2
562	20231208	114300	385894050	9200	9200	9200	9200	4
563	20231208	114200	385857250	9200	9200	9200	9200	32
564	20231208	114100	385562850	9200	9200	9200	9200	0
565	20231208	114000	385562850	9200	9200	9200	9200	249
566	20231208	113900	383272050	9200	9200	9200	9200	305
567	20231208	113800	380466050	9200	9200	9200	9200	156
568	20231208	113700	379030850	9200	9200	9200	9200	100
569	20231208	113600	378110850	9200	9200	9200	9200	14
570	20231208	113500	377982050	9200	9200	9200	9200	0
571	20231208	113400	377982050	9200	9210	9210	9200	18
572	20231208	113300	377816330	9210	9210	9210	9210	20
573	20231208	113200	377632130	9210	9210	9210	9210	52
574	20231208	113100	377153210	9210	9210	9210	9210	1
575	20231208	113000	377144000	9210	9210	9210	9210	10
576	20231208	112900	377051900	9190	9210	9210	9190	54
577	20231208	112800	376555240	9210	9190	9210	9190	1264
578	20231208	112700	364926270	9200	9190	9200	9190	60
579	20231208	112600	364374370	9190	9190	9190	9190	0
580	20231208	112500	364374370	9190	9190	9190	9190	83
581	20231208	112400	363611600	9190	9190	9190	9190	0
582	20231208	112300	363611600	9190	9190	9190	9190	124
583	20231208	112200	362472040	9190	9190	9190	9190	102
584	20231208	112100	361534660	9190	9190	9190	9190	928
585	20231208	112000	353006340	9190	9190	9190	9190	30
586	20231208	111900	352730640	9190	9190	9190	9190	27
587	20231208	111800	352482510	9190	9190	9190	9190	94
588	20231208	111700	351618650	9190	9190	9190	9190	206
589	20231208	111600	349725510	9180	9180	9180	9180	100
590	20231208	111500	348807510	9180	9180	9180	9180	1
591	20231208	111400	348798330	9180	9180	9180	9180	0
592	20231208	111300	348798330	9180	9180	9180	9180	0
593	20231208	111200	348798330	9180	9180	9190	9180	54
594	20231208	111100	348302590	9180	9180	9190	9180	246
595	20231208	111000	346044110	9180	9160	9180	9160	406
596	20231208	110900	342323170	9150	9150	9150	9150	83
597	20231208	110800	341563720	9150	9150	9150	9150	180
598	20231208	110700	339916720	9150	9150	9150	9150	34
599	20231208	110600	339605620	9150	9150	9150	9150	592
600	20231208	110500	334188820	9140	9140	9140	9140	50
601	20231208	110400	333731820	9140	9140	9140	9140	1
602	20231208	110300	333722680	9130	9140	9140	9130	132
603	20231208	110200	332517010	9150	9150	9150	9150	21
604	20231208	110100	332324860	9150	9150	9150	9150	60
605	20231208	110000	331775860	9150	9150	9150	9150	0
606	20231208	105900	331775860	9150	9150	9150	9150	35
607	20231208	105800	331455610	9160	9150	9160	9150	8
608	20231208	105700	331382350	9150	9140	9150	9140	1124
609	20231208	105600	321098960	9140	9140	9140	9140	0
610	20231208	105500	321098960	9140	9130	9140	9130	22
611	20231208	105400	320897900	9130	9130	9130	9130	600
612	20231208	105300	315419900	9150	9150	9150	9150	1
613	20231208	105200	315410750	9150	9140	9150	9130	214
614	20231208	105100	313456320	9140	9140	9140	9140	138
615	20231208	105000	312195000	9140	9140	9140	9140	0
616	20231208	104900	312195000	9140	9140	9140	9140	351
617	20231208	104800	308986860	9140	9150	9150	9140	10
618	20231208	104700	308895410	9140	9150	9150	9140	29
619	20231208	104600	308630150	9150	9150	9150	9150	0
620	20231208	104500	308630150	9150	9140	9150	9140	244
621	20231208	104400	306397890	9150	9150	9150	9150	4
622	20231208	104300	306361290	9150	9150	9150	9150	72
623	20231208	104200	305702490	9150	9150	9150	9150	0
624	20231208	104100	305702490	9150	9150	9150	9150	5
625	20231208	104000	305656740	9150	9150	9150	9150	2
626	20231208	103900	305638440	9150	9150	9150	9150	40
627	20231208	103800	305272440	9150	9150	9150	9150	9
628	20231208	103700	305190090	9160	9160	9160	9160	0
629	20231208	103600	305190090	9160	9160	9160	9160	1
630	20231208	103500	305180930	9160	9160	9160	9160	4
631	20231208	103400	305144290	9160	9160	9160	9160	84
632	20231208	103300	304374850	9170	9170	9170	9170	11
633	20231208	103200	304273980	9180	9170	9180	9170	14
634	20231208	103100	304145590	9180	9160	9180	9160	138
635	20231208	103000	302880280	9160	9160	9160	9160	350
636	20231208	102900	299674280	9160	9150	9160	9150	2
637	20231208	102800	299655970	9140	9150	9150	9140	299
638	20231208	102700	296921120	9140	9140	9140	9140	0
639	20231208	102600	296921120	9140	9140	9140	9140	1
640	20231208	102500	296911980	9160	9160	9160	9140	1103
641	20231208	102400	286824230	9150	9160	9160	9150	10
642	20231208	102300	286732720	9170	9170	9170	9170	3
643	20231208	102200	286705210	9170	9150	9170	9150	612
644	20231208	102100	281105280	9150	9140	9150	9140	143
645	20231208	102000	279797660	9150	9140	9150	9140	36
646	20231208	101900	279468370	9150	9150	9150	9150	236
647	20231208	101800	277308970	9150	9150	9150	9150	0
648	20231208	101700	277308970	9150	9150	9150	9150	40
649	20231208	101600	276942970	9150	9160	9160	9150	396
650	20231208	101500	273318800	9160	9160	9160	9160	121
651	20231208	101400	272210440	9160	9160	9160	9160	46
652	20231208	101300	271789080	9170	9170	9170	9170	139
653	20231208	101200	270514450	9180	9180	9180	9180	15
654	20231208	101100	270376750	9180	9180	9180	9180	112
655	20231208	101000	269348590	9180	9180	9180	9180	100
656	20231208	100900	268430590	9180	9180	9180	9180	7
657	20231208	100800	268366330	9180	9190	9190	9180	11
658	20231208	100700	268265250	9190	9190	9190	9190	300
659	20231208	100600	265508250	9200	9200	9200	9200	0
660	20231208	100500	265508250	9200	9180	9200	9180	608
661	20231208	100400	259919840	9180	9180	9180	9180	300
662	20231208	100300	257165840	9180	9180	9180	9180	205
663	20231208	100200	255283940	9190	9190	9200	9190	1058
664	20231208	100100	245553050	9180	9180	9180	9180	0
665	20231208	100000	245553050	9180	9170	9180	9170	245
666	20231208	095900	243303990	9180	9180	9180	9180	30
667	20231208	095800	243028590	9180	9180	9180	9180	29
668	20231208	095700	242762370	9160	9160	9160	9160	1
669	20231208	095600	242753210	9160	9170	9170	9160	1139
670	20231208	095500	232308640	9170	9170	9170	9170	0
671	20231208	095400	232308640	9170	9170	9170	9170	10
672	20231208	095300	232216940	9170	9160	9170	9160	174
673	20231208	095200	230621490	9160	9160	9160	9160	78
674	20231208	095100	229907010	9160	9160	9160	9160	94
675	20231208	095000	229045970	9160	9160	9160	9160	5
676	20231208	094900	229000170	9160	9160	9160	9160	20
677	20231208	094800	228816970	9160	9160	9160	9160	3
678	20231208	094700	228789490	9130	9130	9130	9130	9
679	20231208	094600	228707320	9130	9130	9130	9130	1000
680	20231208	094500	219577320	9130	9130	9130	9130	1124
681	20231208	094400	209315200	9140	9140	9140	9140	11
682	20231208	094300	209214660	9140	9140	9140	9140	3
683	20231208	094200	209187240	9130	9180	9180	9130	2561
684	20231208	094100	185777920	9180	9180	9180	9180	562
685	20231208	094000	180618760	9180	9180	9180	9180	0
686	20231208	093900	180618760	9180	9210	9210	9180	112
687	20231208	093800	179590540	9210	9180	9210	9180	1532
688	20231208	093700	165496250	9170	9170	9170	9160	411
689	20231208	093600	161727890	9160	9160	9160	9160	89
690	20231208	093500	160912650	9160	9160	9160	9160	137
691	20231208	093400	159657730	9160	9160	9160	9160	42
692	20231208	093300	159273010	9160	9160	9160	9150	422
693	20231208	093200	155407520	9140	9140	9140	9140	0
694	20231208	093100	155407520	9140	9140	9140	9140	0
695	20231208	093000	155407520	9140	9140	9140	9140	0
696	20231208	092900	155407520	9140	9160	9160	9140	201
697	20231208	092800	153570360	9160	9160	9160	9160	2
698	20231208	092700	153552040	9160	9160	9160	9160	5
699	20231208	092600	153506240	9160	9160	9160	9160	1
700	20231208	092500	153497080	9110	9160	9160	9110	1580
701	20231208	092400	139051900	9150	9130	9150	9130	1063
702	20231208	092300	129341250	9120	9120	9120	9120	201
703	20231208	092200	127508130	9130	9130	9130	9130	1
704	20231208	092100	127499000	9120	9120	9120	9120	10
705	20231208	092000	127407800	9120	9130	9130	9120	181
706	20231208	091900	125755680	9120	9120	9120	9120	10
707	20231208	091800	125664480	9130	9130	9130	9130	26
708	20231208	091700	125427100	9130	9120	9130	9120	826
709	20231208	091600	117892980	9100	9120	9120	9100	665
710	20231208	091500	111835260	9120	9120	9120	9120	153
711	20231208	091400	110439900	9130	9140	9140	9130	346
712	20231208	091300	107278460	9150	9160	9160	9150	297
713	20231208	091200	104558260	9160	9160	9170	9160	512
714	20231208	091100	99865840	9170	9140	9170	9140	910
715	20231208	091000	91530820	9140	9110	9160	9110	1293
716	20231208	090900	79718190	9110	9070	9110	9070	52
717	20231208	090800	79246510	9070	9110	9110	9070	2396
718	20231208	090700	57499470	9120	9120	9130	9120	433
719	20231208	090600	53548190	9120	9130	9140	9120	363
720	20231208	090500	50235460	9130	9090	9130	9050	2316
721	20231208	090400	29227330	9090	9110	9150	9090	1585
722	20231208	090300	14779240	9120	9130	9130	9120	253
723	20231208	090200	12470530	9140	9150	9160	9140	422
724	20231208	090100	8609890	9160	9140	9160	9140	603
725	20231208	090000	3092680	9140	9090	9140	9090	340