KissMeData/263700/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205100	488583930	4595	4595	4595	4595	1065
3	20231211	205000	488583930	4595	4595	4595	4595	0
4	20231211	204900	488583930	4595	4595	4595	4595	0
5	20231211	204800	488583930	4595	4595	4595	4595	0
6	20231211	204700	488583930	4595	4595	4595	4595	0
7	20231211	204600	488583930	4595	4595	4595	4595	0
8	20231211	204500	488583930	4595	4595	4595	4595	0
9	20231211	204400	488583930	4595	4595	4595	4595	0
10	20231211	204300	488583930	4595	4595	4595	4595	0
11	20231211	204200	488583930	4595	4595	4595	4595	0
12	20231211	204100	488583930	4595	4595	4595	4595	0
13	20231211	204000	488583930	4595	4595	4595	4595	0
14	20231211	203900	488583930	4595	4595	4595	4595	0
15	20231211	203800	488583930	4595	4595	4595	4595	0
16	20231211	203700	488583930	4595	4595	4595	4595	0
17	20231211	203600	488583930	4595	4595	4595	4595	0
18	20231211	203500	488583930	4595	4595	4595	4595	0
19	20231211	203400	488583930	4595	4595	4595	4595	0
20	20231211	203300	488583930	4595	4595	4595	4595	0
21	20231211	203200	488583930	4595	4595	4595	4595	0
22	20231211	203100	488583930	4595	4595	4595	4595	0
23	20231211	203000	488583930	4595	4595	4595	4595	0
24	20231211	202900	488583930	4595	4595	4595	4595	0
25	20231211	202800	488583930	4595	4595	4595	4595	0
26	20231211	202700	488583930	4595	4595	4595	4595	0
27	20231211	202600	488583930	4595	4595	4595	4595	0
28	20231211	202500	488583930	4595	4595	4595	4595	0
29	20231211	202400	488583930	4595	4595	4595	4595	0
30	20231211	202300	488583930	4595	4595	4595	4595	0
31	20231211	202200	488583930	4595	4595	4595	4595	0
32	20231211	202100	488583930	4595	4595	4595	4595	1065
33	20231211	202000	488583930	4595	4595	4595	4595	0
34	20231211	201900	488583930	4595	4595	4595	4595	0
35	20231211	201800	488583930	4595	4595	4595	4595	0
36	20231211	201700	488583930	4595	4595	4595	4595	0
37	20231211	201600	488583930	4595	4595	4595	4595	0
38	20231211	201500	488583930	4595	4595	4595	4595	0
39	20231211	201400	488583930	4595	4595	4595	4595	0
40	20231211	201300	488583930	4595	4595	4595	4595	0
41	20231211	201200	488583930	4595	4595	4595	4595	0
42	20231211	201100	488583930	4595	4595	4595	4595	0
43	20231211	201000	488583930	4595	4595	4595	4595	0
44	20231211	200900	488583930	4595	4595	4595	4595	0
45	20231211	200800	488583930	4595	4595	4595	4595	0
46	20231211	200700	488583930	4595	4595	4595	4595	0
47	20231211	200600	488583930	4595	4595	4595	4595	0
48	20231211	200500	488583930	4595	4595	4595	4595	0
49	20231211	200400	488583930	4595	4595	4595	4595	0
50	20231211	200300	488583930	4595	4595	4595	4595	0
51	20231211	200200	488583930	4595	4595	4595	4595	0
52	20231211	200100	488583930	4595	4595	4595	4595	0
53	20231211	200000	488583930	4595	4595	4595	4595	0
54	20231211	195900	488583930	4595	4595	4595	4595	0
55	20231211	195800	488583930	4595	4595	4595	4595	0
56	20231211	195700	488583930	4595	4595	4595	4595	0
57	20231211	195600	488583930	4595	4595	4595	4595	0
58	20231211	195500	488583930	4595	4595	4595	4595	0
59	20231211	195400	488583930	4595	4595	4595	4595	0
60	20231211	195300	488583930	4595	4595	4595	4595	0
61	20231211	195200	488583930	4595	4595	4595	4595	0
62	20231211	195100	488583930	4595	4595	4595	4595	1065
63	20231211	195000	488583930	4595	4595	4595	4595	0
64	20231211	194900	488583930	4595	4595	4595	4595	0
65	20231211	194800	488583930	4595	4595	4595	4595	0
66	20231211	194700	488583930	4595	4595	4595	4595	0
67	20231211	194600	488583930	4595	4595	4595	4595	0
68	20231211	194500	488583930	4595	4595	4595	4595	0
69	20231211	194400	488583930	4595	4595	4595	4595	0
70	20231211	194300	488583930	4595	4595	4595	4595	0
71	20231211	194200	488583930	4595	4595	4595	4595	0
72	20231211	194100	488583930	4595	4595	4595	4595	0
73	20231211	194000	488583930	4595	4595	4595	4595	0
74	20231211	193900	488583930	4595	4595	4595	4595	0
75	20231211	193800	488583930	4595	4595	4595	4595	0
76	20231211	193700	488583930	4595	4595	4595	4595	0
77	20231211	193600	488583930	4595	4595	4595	4595	0
78	20231211	193500	488583930	4595	4595	4595	4595	0
79	20231211	193400	488583930	4595	4595	4595	4595	0
80	20231211	193300	488583930	4595	4595	4595	4595	0
81	20231211	193200	488583930	4595	4595	4595	4595	0
82	20231211	193100	488583930	4595	4595	4595	4595	0
83	20231211	193000	488583930	4595	4595	4595	4595	0
84	20231211	192900	488583930	4595	4595	4595	4595	0
85	20231211	192800	488583930	4595	4595	4595	4595	0
86	20231211	192700	488583930	4595	4595	4595	4595	0
87	20231211	192600	488583930	4595	4595	4595	4595	0
88	20231211	192500	488583930	4595	4595	4595	4595	0
89	20231211	192400	488583930	4595	4595	4595	4595	0
90	20231211	192300	488583930	4595	4595	4595	4595	0
91	20231211	192200	488583930	4595	4595	4595	4595	0
92	20231211	192100	488583930	4595	4595	4595	4595	1065
93	20231211	192000	488583930	4595	4595	4595	4595	0
94	20231211	191900	488583930	4595	4595	4595	4595	0
95	20231211	191800	488583930	4595	4595	4595	4595	0
96	20231211	191700	488583930	4595	4595	4595	4595	0
97	20231211	191600	488583930	4595	4595	4595	4595	0
98	20231211	191500	488583930	4595	4595	4595	4595	0
99	20231211	191400	488583930	4595	4595	4595	4595	0
100	20231211	191300	488583930	4595	4595	4595	4595	0
101	20231211	191200	488583930	4595	4595	4595	4595	0
102	20231211	191100	488583930	4595	4595	4595	4595	0
103	20231211	191000	488583930	4595	4595	4595	4595	0
104	20231211	190900	488583930	4595	4595	4595	4595	0
105	20231211	190800	488583930	4595	4595	4595	4595	0
106	20231211	190700	488583930	4595	4595	4595	4595	0
107	20231211	190600	488583930	4595	4595	4595	4595	0
108	20231211	190500	488583930	4595	4595	4595	4595	0
109	20231211	190400	488583930	4595	4595	4595	4595	0
110	20231211	190300	488583930	4595	4595	4595	4595	0
111	20231211	190200	488583930	4595	4595	4595	4595	0
112	20231211	190100	488583930	4595	4595	4595	4595	0
113	20231211	190000	488583930	4595	4595	4595	4595	0
114	20231211	185900	488583930	4595	4595	4595	4595	0
115	20231211	185800	488583930	4595	4595	4595	4595	0
116	20231211	185700	488583930	4595	4595	4595	4595	0
117	20231211	185600	488583930	4595	4595	4595	4595	0
118	20231211	185500	488583930	4595	4595	4595	4595	0
119	20231211	185400	488583930	4595	4595	4595	4595	0
120	20231211	185300	488583930	4595	4595	4595	4595	0
121	20231211	185200	488583930	4595	4595	4595	4595	0
122	20231211	185100	488583930	4595	4595	4595	4595	1065
123	20231211	185000	488583930	4595	4595	4595	4595	0
124	20231211	184900	488583930	4595	4595	4595	4595	0
125	20231211	184800	488583930	4595	4595	4595	4595	0
126	20231211	184700	488583930	4595	4595	4595	4595	0
127	20231211	184600	488583930	4595	4595	4595	4595	0
128	20231211	184500	488583930	4595	4595	4595	4595	0
129	20231211	184400	488583930	4595	4595	4595	4595	0
130	20231211	184300	488583930	4595	4595	4595	4595	0
131	20231211	184200	488583930	4595	4595	4595	4595	0
132	20231211	184100	488583930	4595	4595	4595	4595	0
133	20231211	184000	488583930	4595	4595	4595	4595	0
134	20231211	183900	488583930	4595	4595	4595	4595	0
135	20231211	183800	488583930	4595	4595	4595	4595	0
136	20231211	183700	488583930	4595	4595	4595	4595	0
137	20231211	183600	488583930	4595	4595	4595	4595	0
138	20231211	183500	488583930	4595	4595	4595	4595	0
139	20231211	183400	488583930	4595	4595	4595	4595	0
140	20231211	183300	488583930	4595	4595	4595	4595	0
141	20231211	183200	488583930	4595	4595	4595	4595	0
142	20231211	183100	488583930	4595	4595	4595	4595	0
143	20231211	183000	488583930	4595	4595	4595	4595	0
144	20231211	182900	488583930	4595	4595	4595	4595	0
145	20231211	182800	488583930	4595	4595	4595	4595	0
146	20231211	182700	488583930	4595	4595	4595	4595	0
147	20231211	182600	488583930	4595	4595	4595	4595	0
148	20231211	182500	488583930	4595	4595	4595	4595	0
149	20231211	182400	488583930	4595	4595	4595	4595	0
150	20231211	182300	488583930	4595	4595	4595	4595	0
151	20231211	182200	488583930	4595	4595	4595	4595	0
152	20231211	182100	488583930	4595	4595	4595	4595	1065
153	20231211	182000	488583930	4595	4595	4595	4595	0
154	20231211	181900	488583930	4595	4595	4595	4595	0
155	20231211	181800	488583930	4595	4595	4595	4595	0
156	20231211	181700	488583930	4595	4595	4595	4595	0
157	20231211	181600	488583930	4595	4595	4595	4595	0
158	20231211	181500	488583930	4595	4595	4595	4595	0
159	20231211	181400	488583930	4595	4595	4595	4595	0
160	20231211	181300	488583930	4595	4595	4595	4595	0
161	20231211	181200	488583930	4595	4595	4595	4595	0
162	20231211	181100	488583930	4595	4595	4595	4595	0
163	20231211	181000	488583930	4595	4595	4595	4595	0
164	20231211	180900	488583930	4595	4595	4595	4595	0
165	20231211	180800	488583930	4595	4595	4595	4595	0
166	20231211	180700	488583930	4595	4595	4595	4595	0
167	20231211	180600	488583930	4595	4595	4595	4595	0
168	20231211	180500	488583930	4595	4595	4595	4595	0
169	20231211	180400	488583930	4595	4595	4595	4595	0
170	20231211	180300	488583930	4595	4595	4595	4595	0
171	20231211	180200	488583930	4595	4595	4595	4595	0
172	20231211	180100	488583930	4595	4595	4595	4595	0
173	20231211	180000	488583930	4595	4595	4595	4595	0
174	20231211	175900	488583930	4595	4595	4595	4595	0
175	20231211	175800	488583930	4595	4595	4595	4595	0
176	20231211	175700	488583930	4595	4595	4595	4595	0
177	20231211	175600	488583930	4595	4595	4595	4595	0
178	20231211	175500	488583930	4595	4595	4595	4595	0
179	20231211	175400	488583930	4595	4595	4595	4595	0
180	20231211	175300	488583930	4595	4595	4595	4595	0
181	20231211	175200	488583930	4595	4595	4595	4595	0
182	20231211	175100	488583930	4595	4595	4595	4595	1065
183	20231211	175000	488583930	4595	4595	4595	4595	0
184	20231211	174900	488583930	4595	4595	4595	4595	0
185	20231211	174800	488583930	4595	4595	4595	4595	0
186	20231211	174700	488583930	4595	4595	4595	4595	0
187	20231211	174600	488583930	4595	4595	4595	4595	0
188	20231211	174500	488583930	4595	4595	4595	4595	0
189	20231211	174400	488583930	4595	4595	4595	4595	0
190	20231211	174300	488583930	4595	4595	4595	4595	0
191	20231211	174200	488583930	4595	4595	4595	4595	0
192	20231211	174100	488583930	4595	4595	4595	4595	0
193	20231211	174000	488583930	4595	4595	4595	4595	0
194	20231211	173900	488583930	4595	4595	4595	4595	0
195	20231211	173800	488583930	4595	4595	4595	4595	0
196	20231211	173700	488583930	4595	4595	4595	4595	0
197	20231211	173600	488583930	4595	4595	4595	4595	0
198	20231211	173500	488583930	4595	4595	4595	4595	0
199	20231211	173400	488583930	4595	4595	4595	4595	0
200	20231211	173300	488583930	4595	4595	4595	4595	0
201	20231211	173200	488583930	4595	4595	4595	4595	0
202	20231211	173100	488583930	4595	4595	4595	4595	0
203	20231211	173000	488583930	4595	4595	4595	4595	0
204	20231211	172900	488583930	4595	4595	4595	4595	0
205	20231211	172800	488583930	4595	4595	4595	4595	0
206	20231211	172700	488583930	4595	4595	4595	4595	0
207	20231211	172600	488583930	4595	4595	4595	4595	0
208	20231211	172500	488583930	4595	4595	4595	4595	0
209	20231211	172400	488583930	4595	4595	4595	4595	0
210	20231211	172300	488583930	4595	4595	4595	4595	0
211	20231211	172200	488583930	4595	4595	4595	4595	0
212	20231211	172100	488583930	4595	4595	4595	4595	1065
213	20231211	172000	488583930	4595	4595	4595	4595	0
214	20231211	171900	488583930	4595	4595	4595	4595	0
215	20231211	171800	488583930	4595	4595	4595	4595	0
216	20231211	171700	488583930	4595	4595	4595	4595	0
217	20231211	171600	488583930	4595	4595	4595	4595	0
218	20231211	171500	488583930	4595	4595	4595	4595	0
219	20231211	171400	488583930	4595	4595	4595	4595	0
220	20231211	171300	488583930	4595	4595	4595	4595	0
221	20231211	171200	488583930	4595	4595	4595	4595	0
222	20231211	171100	488583930	4595	4595	4595	4595	0
223	20231211	171000	488583930	4595	4595	4595	4595	0
224	20231211	170900	488583930	4595	4595	4595	4595	0
225	20231211	170800	488583930	4595	4595	4595	4595	0
226	20231211	170700	488583930	4595	4595	4595	4595	0
227	20231211	170600	488583930	4595	4595	4595	4595	0
228	20231211	170500	488583930	4595	4595	4595	4595	0
229	20231211	170400	488583930	4595	4595	4595	4595	0
230	20231211	170300	488583930	4595	4595	4595	4595	0
231	20231211	170200	488583930	4595	4595	4595	4595	0
232	20231211	170100	488583930	4595	4595	4595	4595	0
233	20231211	170000	488583930	4595	4595	4595	4595	0
234	20231211	165900	488583930	4595	4595	4595	4595	0
235	20231211	165800	488583930	4595	4595	4595	4595	0
236	20231211	165700	488583930	4595	4595	4595	4595	0
237	20231211	165600	488583930	4595	4595	4595	4595	0
238	20231211	165500	488583930	4595	4595	4595	4595	0
239	20231211	165400	488583930	4595	4595	4595	4595	0
240	20231211	165300	488583930	4595	4595	4595	4595	0
241	20231211	165200	488583930	4595	4595	4595	4595	0
242	20231211	165100	488583930	4595	4595	4595	4595	1065
243	20231211	165000	488583930	4595	4595	4595	4595	0
244	20231211	164900	488583930	4595	4595	4595	4595	0
245	20231211	164800	488583930	4595	4595	4595	4595	0
246	20231211	164700	488583930	4595	4595	4595	4595	0
247	20231211	164600	488583930	4595	4595	4595	4595	0
248	20231211	164500	488583930	4595	4595	4595	4595	0
249	20231211	164400	488583930	4595	4595	4595	4595	0
250	20231211	164300	488583930	4595	4595	4595	4595	0
251	20231211	164200	488583930	4595	4595	4595	4595	0
252	20231211	164100	488583930	4595	4595	4595	4595	0
253	20231211	164000	488583930	4595	4595	4595	4595	0
254	20231211	163900	488583930	4595	4595	4595	4595	0
255	20231211	163800	488583930	4595	4595	4595	4595	0
256	20231211	163700	488583930	4595	4595	4595	4595	0
257	20231211	163600	488583930	4595	4595	4595	4595	0
258	20231211	163500	488583930	4595	4595	4595	4595	0
259	20231211	163400	488583930	4595	4595	4595	4595	0
260	20231211	163300	488583930	4595	4595	4595	4595	0
261	20231211	163200	488583930	4595	4595	4595	4595	0
262	20231211	163100	488583930	4595	4595	4595	4595	0
263	20231211	163000	488583930	4595	4595	4595	4595	0
264	20231211	162900	488583930	4595	4595	4595	4595	0
265	20231211	162800	488583930	4595	4595	4595	4595	0
266	20231211	162700	488583930	4595	4595	4595	4595	0
267	20231211	162600	488583930	4595	4595	4595	4595	0
268	20231211	162500	488583930	4595	4595	4595	4595	0
269	20231211	162400	488583930	4595	4595	4595	4595	0
270	20231211	162300	488583930	4595	4595	4595	4595	0
271	20231211	162200	488583930	4595	4595	4595	4595	0
272	20231211	162100	488583930	4595	4595	4595	4595	1065
273	20231211	162000	488583930	4595	4595	4595	4595	0
274	20231211	161900	488583930	4595	4595	4595	4595	0
275	20231211	161800	488583930	4595	4595	4595	4595	0
276	20231211	161700	488583930	4595	4595	4595	4595	0
277	20231211	161600	488583930	4595	4595	4595	4595	0
278	20231211	161500	488583930	4595	4595	4595	4595	0
279	20231211	161400	488583930	4595	4595	4595	4595	0
280	20231211	161300	488583930	4595	4595	4595	4595	0
281	20231211	161200	488583930	4595	4595	4595	4595	0
282	20231211	161100	488583930	4595	4595	4595	4595	0
283	20231211	161000	488583930	4595	4595	4595	4595	0
284	20231211	160900	488583930	4595	4595	4595	4595	0
285	20231211	160800	488583930	4595	4595	4595	4595	0
286	20231211	160700	488583930	4595	4595	4595	4595	0
287	20231211	160600	488583930	4595	4595	4595	4595	0
288	20231211	160500	488583930	4595	4595	4595	4595	0
289	20231211	160400	488583930	4595	4595	4595	4595	0
290	20231211	160300	488583930	4595	4595	4595	4595	0
291	20231211	160200	488583930	4595	4595	4595	4595	0
292	20231211	160100	488583930	4595	4595	4595	4595	0
293	20231211	160000	488583930	4595	4595	4595	4595	0
294	20231211	155900	488583930	4595	4595	4595	4595	0
295	20231211	155800	488583930	4595	4595	4595	4595	0
296	20231211	155700	488583930	4595	4595	4595	4595	0
297	20231211	155600	488583930	4595	4595	4595	4595	0
298	20231211	155500	488583930	4595	4595	4595	4595	0
299	20231211	155400	488583930	4595	4595	4595	4595	0
300	20231211	155300	488583930	4595	4595	4595	4595	0
301	20231211	155200	488583930	4595	4595	4595	4595	0
302	20231211	155100	488583930	4595	4595	4595	4595	1065
303	20231211	155000	488583930	4595	4595	4595	4595	0
304	20231211	154900	488583930	4595	4595	4595	4595	0
305	20231211	154800	488583930	4595	4595	4595	4595	0
306	20231211	154700	488583930	4595	4595	4595	4595	0
307	20231211	154600	488583930	4595	4595	4595	4595	0
308	20231211	154500	488583930	4595	4595	4595	4595	0
309	20231211	154400	488583930	4595	4595	4595	4595	0
310	20231211	154300	488583930	4595	4595	4595	4595	0
311	20231211	154200	488583930	4595	4595	4595	4595	0
312	20231211	154100	488583930	4595	4595	4595	4595	0
313	20231211	154000	488583930	4595	4595	4595	4595	0
314	20231211	153900	488583930	4595	4595	4595	4595	0
315	20231211	153800	488583930	4595	4595	4595	4595	0
316	20231211	153700	488583930	4595	4595	4595	4595	0
317	20231211	153600	488583930	4595	4595	4595	4595	0
318	20231211	153500	488583930	4595	4595	4595	4595	0
319	20231211	153400	488583930	4595	4595	4595	4595	0
320	20231211	153300	488583930	4595	4595	4595	4595	0
321	20231211	153200	488583930	4595	4595	4595	4595	0
322	20231211	153100	488583930	4595	4595	4595	4595	0
323	20231211	153000	488583930	4595	4595	4595	4595	1065
324	20231211	152900	483690255	4620	4620	4620	4620	0
325	20231211	152800	483690255	4620	4620	4620	4620	0
326	20231211	152700	483690255	4620	4620	4620	4620	0
327	20231211	152600	483690255	4620	4620	4620	4620	0
328	20231211	152500	483690255	4620	4620	4620	4620	0
329	20231211	152400	483690255	4620	4620	4620	4620	0
330	20231211	152300	483690255	4620	4620	4620	4620	0
331	20231211	152200	483690255	4620	4620	4620	4620	0
332	20231211	152100	483690255	4620	4620	4620	4620	0
333	20231211	152000	483690255	4620	4620	4620	4620	0
334	20231211	151900	483690255	4620	4620	4620	4620	13
335	20231211	151800	483630195	4620	4620	4620	4620	0
336	20231211	151700	483630195	4620	4620	4620	4620	5
337	20231211	151600	483607095	4625	4625	4625	4625	2202
338	20231211	151500	473422845	4625	4625	4625	4625	2
339	20231211	151400	473413595	4595	4595	4595	4595	45
340	20231211	151300	473206820	4630	4625	4630	4625	26
341	20231211	151200	473086565	4605	4605	4605	4605	180
342	20231211	151100	472257665	4605	4595	4605	4585	196
343	20231211	151000	471356745	4585	4575	4590	4575	994
344	20231211	150900	466802390	4595	4595	4595	4595	145
345	20231211	150800	466136115	4600	4600	4600	4600	94
346	20231211	150700	465703715	4600	4595	4600	4595	89
347	20231211	150600	465294490	4595	4595	4595	4595	65
348	20231211	150500	464995815	4595	4580	4600	4555	1416
349	20231211	150400	458527085	4600	4600	4600	4600	1
350	20231211	150300	458522485	4600	4600	4600	4575	715
351	20231211	150200	455245985	4600	4600	4600	4600	88
352	20231211	150100	454841185	4600	4600	4600	4600	93
353	20231211	150000	454413385	4540	4630	4630	4540	4864
354	20231211	145900	432091360	4630	4630	4630	4630	546
355	20231211	145800	429563380	4645	4645	4645	4645	12
356	20231211	145700	429507640	4630	4645	4645	4630	2119
357	20231211	145600	419690625	4645	4640	4645	4640	226
358	20231211	145500	418641575	4635	4645	4645	4635	3221
359	20231211	145400	403694220	4655	4655	4655	4655	0
360	20231211	145300	403694220	4655	4655	4655	4655	0
361	20231211	145200	403694220	4655	4655	4655	4655	0
362	20231211	145100	403694220	4655	4655	4655	4655	0
363	20231211	145000	403694220	4655	4655	4655	4655	0
364	20231211	144900	403694220	4655	4655	4655	4655	0
365	20231211	144800	403694220	4655	4645	4655	4645	36
366	20231211	144700	403526710	4655	4655	4655	4655	0
367	20231211	144600	403526710	4655	4655	4655	4655	150
368	20231211	144500	402828460	4650	4650	4650	4650	0
369	20231211	144400	402828460	4650	4650	4650	4650	0
370	20231211	144300	402828460	4650	4650	4650	4650	0
371	20231211	144200	402828460	4650	4650	4650	4650	0
372	20231211	144100	402828460	4650	4650	4650	4650	0
373	20231211	144000	402828460	4650	4650	4650	4650	0
374	20231211	143900	402828460	4650	4650	4650	4650	367
375	20231211	143800	401121910	4650	4650	4650	4650	120
376	20231211	143700	400563910	4660	4660	4660	4660	0
377	20231211	143600	400563910	4660	4660	4660	4660	1
378	20231211	143500	400559250	4650	4650	4650	4650	0
379	20231211	143400	400559250	4650	4650	4650	4650	0
380	20231211	143300	400559250	4650	4650	4650	4650	400
381	20231211	143200	398699250	4660	4660	4660	4655	709
382	20231211	143100	395398310	4660	4660	4660	4660	4
383	20231211	143000	395379670	4670	4670	4670	4670	5
384	20231211	142900	395356320	4670	4670	4670	4670	5
385	20231211	142800	395332970	4660	4660	4660	4660	30
386	20231211	142700	395193170	4660	4660	4660	4660	0
387	20231211	142600	395193170	4660	4670	4670	4660	435
388	20231211	142500	393165720	4670	4660	4670	4660	19
389	20231211	142400	393077145	4665	4665	4665	4665	0
390	20231211	142300	393077145	4665	4665	4665	4665	0
391	20231211	142200	393077145	4665	4665	4665	4665	0
392	20231211	142100	393077145	4665	4665	4665	4665	0
393	20231211	142000	393077145	4665	4665	4665	4665	0
394	20231211	141900	393077145	4665	4665	4665	4665	1
395	20231211	141800	393072480	4655	4655	4655	4655	0
396	20231211	141700	393072480	4655	4655	4655	4655	0
397	20231211	141600	393072480	4655	4655	4655	4655	0
398	20231211	141500	393072480	4655	4655	4655	4655	0
399	20231211	141400	393072480	4655	4655	4655	4655	0
400	20231211	141300	393072480	4655	4655	4655	4655	26
401	20231211	141200	392951450	4655	4655	4655	4655	45
402	20231211	141100	392741975	4655	4655	4655	4655	50
403	20231211	141000	392509225	4650	4650	4650	4650	0
404	20231211	140900	392509225	4650	4650	4650	4650	0
405	20231211	140800	392509225	4650	4650	4650	4650	206
406	20231211	140700	391551325	4650	4650	4650	4650	0
407	20231211	140600	391551325	4650	4650	4650	4650	0
408	20231211	140500	391551325	4650	4650	4650	4650	7
409	20231211	140400	391518775	4650	4650	4650	4650	107
410	20231211	140300	391021225	4655	4655	4655	4655	94
411	20231211	140200	390583655	4655	4655	4655	4655	82
412	20231211	140100	390201945	4660	4660	4660	4660	1
413	20231211	140000	390197285	4675	4675	4675	4655	380
414	20231211	135900	388423120	4675	4685	4685	4675	39
415	20231211	135800	388240600	4685	4685	4685	4685	0
416	20231211	135700	388240600	4685	4685	4685	4685	0
417	20231211	135600	388240600	4685	4685	4685	4685	1
418	20231211	135500	388235915	4690	4690	4690	4690	0
419	20231211	135400	388235915	4690	4690	4690	4690	4
420	20231211	135300	388217155	4690	4685	4690	4685	2
421	20231211	135200	388207780	4675	4675	4675	4675	0
422	20231211	135100	388207780	4675	4675	4675	4675	3
423	20231211	135000	388193755	4675	4675	4675	4675	0
424	20231211	134900	388193755	4675	4675	4675	4675	85
425	20231211	134800	387796380	4670	4670	4670	4670	0
426	20231211	134700	387796380	4670	4670	4670	4670	0
427	20231211	134600	387796380	4670	4670	4670	4670	0
428	20231211	134500	387796380	4670	4670	4670	4670	0
429	20231211	134400	387796380	4670	4670	4670	4670	0
430	20231211	134300	387796380	4670	4670	4670	4670	0
431	20231211	134200	387796380	4670	4670	4670	4670	0
432	20231211	134100	387796380	4670	4670	4670	4670	0
433	20231211	134000	387796380	4670	4670	4670	4670	0
434	20231211	133900	387796380	4670	4675	4675	4670	7
435	20231211	133800	387763685	4675	4675	4675	4675	0
436	20231211	133700	387763685	4675	4675	4675	4675	174
437	20231211	133600	386950235	4680	4680	4680	4680	50
438	20231211	133500	386716235	4680	4665	4680	4665	188
439	20231211	133400	385838465	4665	4665	4665	4665	6
440	20231211	133300	385810475	4700	4660	4700	4660	1728
441	20231211	133200	377708025	4655	4655	4655	4655	0
442	20231211	133100	377708025	4655	4655	4655	4655	0
443	20231211	133000	377708025	4655	4655	4655	4655	0
444	20231211	132900	377708025	4655	4655	4655	4655	0
445	20231211	132800	377708025	4655	4655	4655	4655	10
446	20231211	132700	377661475	4655	4655	4655	4655	50
447	20231211	132600	377428725	4655	4655	4655	4655	2
448	20231211	132500	377419415	4655	4655	4655	4655	18
449	20231211	132400	377335625	4665	4665	4665	4665	0
450	20231211	132300	377335625	4665	4665	4665	4665	0
451	20231211	132200	377335625	4665	4650	4665	4650	511
452	20231211	132100	374959335	4655	4655	4655	4655	96
453	20231211	132000	374512455	4660	4660	4660	4660	0
454	20231211	131900	374512455	4660	4660	4660	4660	0
455	20231211	131800	374512455	4660	4660	4660	4660	0
456	20231211	131700	374512455	4660	4660	4660	4660	119
457	20231211	131600	373957915	4665	4665	4665	4665	0
458	20231211	131500	373957915	4665	4665	4665	4665	0
459	20231211	131400	373957915	4665	4665	4665	4665	0
460	20231211	131300	373957915	4665	4665	4665	4665	0
461	20231211	131200	373957915	4665	4665	4665	4665	0
462	20231211	131100	373957915	4665	4665	4665	4665	0
463	20231211	131000	373957915	4665	4665	4665	4665	0
464	20231211	130900	373957915	4665	4665	4665	4665	0
465	20231211	130800	373957915	4665	4665	4665	4665	1227
466	20231211	130700	368233960	4665	4665	4665	4665	0
467	20231211	130600	368233960	4665	4665	4665	4665	0
468	20231211	130500	368233960	4665	4665	4665	4665	9
469	20231211	130400	368191975	4650	4650	4650	4650	97
470	20231211	130300	367740925	4650	4650	4650	4650	0
471	20231211	130200	367740925	4650	4650	4650	4650	0
472	20231211	130100	367740925	4650	4660	4660	4650	122
473	20231211	130000	367173025	4660	4660	4660	4660	0
474	20231211	125900	367173025	4660	4660	4660	4660	0
475	20231211	125800	367173025	4660	4660	4660	4660	12
476	20231211	125700	367117105	4660	4660	4660	4660	0
477	20231211	125600	367117105	4660	4660	4660	4660	0
478	20231211	125500	367117105	4660	4660	4660	4660	0
479	20231211	125400	367117105	4660	4660	4660	4660	0
480	20231211	125300	367117105	4660	4660	4660	4660	1
481	20231211	125200	367112445	4650	4650	4650	4650	0
482	20231211	125100	367112445	4650	4655	4655	4650	40
483	20231211	125000	366926265	4655	4655	4655	4655	10
484	20231211	124900	366879715	4665	4665	4665	4665	0
485	20231211	124800	366879715	4665	4655	4665	4655	3
486	20231211	124700	366865730	4650	4650	4650	4650	0
487	20231211	124600	366865730	4650	4660	4660	4650	95
488	20231211	124500	366423460	4675	4675	4675	4675	0
489	20231211	124400	366423460	4675	4675	4675	4675	21
490	20231211	124300	366325285	4675	4675	4675	4675	0
491	20231211	124200	366325285	4675	4665	4675	4665	2
492	20231211	124100	366315945	4665	4665	4665	4665	99
493	20231211	124000	365854110	4650	4660	4660	4650	850
494	20231211	123900	361900990	4660	4660	4660	4660	0
495	20231211	123800	361900990	4660	4660	4660	4660	400
496	20231211	123700	360036990	4670	4670	4670	4670	20
497	20231211	123600	359943590	4660	4665	4665	4660	75
498	20231211	123500	359594080	4670	4670	4670	4670	0
499	20231211	123400	359594080	4670	4670	4670	4670	1
500	20231211	123300	359589410	4670	4670	4670	4670	0
501	20231211	123200	359589410	4670	4670	4670	4670	197
502	20231211	123100	358669420	4685	4685	4685	4685	0
503	20231211	123000	358669420	4685	4685	4685	4685	0
504	20231211	122900	358669420	4685	4685	4685	4685	0
505	20231211	122800	358669420	4685	4685	4685	4685	0
506	20231211	122700	358669420	4685	4685	4685	4685	0
507	20231211	122600	358669420	4685	4685	4685	4685	0
508	20231211	122500	358669420	4685	4685	4685	4685	0
509	20231211	122400	358669420	4685	4685	4685	4685	0
510	20231211	122300	358669420	4685	4685	4685	4685	100
511	20231211	122200	358200920	4685	4685	4685	4685	0
512	20231211	122100	358200920	4685	4685	4685	4685	0
513	20231211	122000	358200920	4685	4685	4685	4685	0
514	20231211	121900	358200920	4685	4685	4685	4685	0
515	20231211	121800	358200920	4685	4685	4685	4685	0
516	20231211	121700	358200920	4685	4685	4685	4685	100
517	20231211	121600	357732420	4655	4655	4655	4655	0
518	20231211	121500	357732420	4655	4690	4690	4655	1055
519	20231211	121400	352803060	4690	4690	4690	4690	0
520	20231211	121300	352803060	4690	4690	4690	4690	0
521	20231211	121200	352803060	4690	4690	4690	4690	0
522	20231211	121100	352803060	4690	4690	4690	4690	2
523	20231211	121000	352793680	4690	4690	4690	4690	0
524	20231211	120900	352793680	4690	4690	4690	4690	3
525	20231211	120800	352779610	4695	4695	4695	4695	0
526	20231211	120700	352779610	4695	4695	4695	4695	3
527	20231211	120600	352765525	4695	4695	4695	4695	0
528	20231211	120500	352765525	4695	4695	4695	4695	0
529	20231211	120400	352765525	4695	4695	4695	4695	1
530	20231211	120300	352760830	4690	4690	4690	4690	3
531	20231211	120200	352746760	4690	4690	4690	4690	15
532	20231211	120100	352676410	4690	4675	4690	4675	67
533	20231211	120000	352362765	4675	4675	4675	4675	0
534	20231211	115900	352362765	4675	4675	4675	4675	45
535	20231211	115800	352152390	4650	4650	4650	4650	0
536	20231211	115700	352152390	4650	4650	4650	4650	0
537	20231211	115600	352152390	4650	4650	4650	4650	0
538	20231211	115500	352152390	4650	4675	4675	4650	173
539	20231211	115400	351346740	4670	4670	4670	4670	0
540	20231211	115300	351346740	4670	4670	4670	4670	24
541	20231211	115200	351234660	4670	4670	4670	4670	5
542	20231211	115100	351211310	4670	4670	4670	4670	0
543	20231211	115000	351211310	4670	4670	4670	4670	0
544	20231211	114900	351211310	4670	4670	4670	4670	171
545	20231211	114800	350412740	4670	4670	4670	4670	0
546	20231211	114700	350412740	4670	4670	4670	4670	0
547	20231211	114600	350412740	4670	4670	4670	4670	0
548	20231211	114500	350412740	4670	4670	4670	4670	0
549	20231211	114400	350412740	4670	4670	4670	4670	0
550	20231211	114300	350412740	4670	4670	4670	4670	25
551	20231211	114200	350295990	4670	4670	4670	4670	200
552	20231211	114100	349361990	4670	4670	4670	4670	0
553	20231211	114000	349361990	4670	4670	4670	4670	2230
554	20231211	113900	338947890	4675	4675	4675	4675	510
555	20231211	113800	336563640	4680	4685	4685	4680	744
556	20231211	113700	333081320	4690	4705	4705	4690	1577
557	20231211	113600	325674170	4705	4705	4705	4705	190
558	20231211	113500	324780220	4705	4705	4705	4705	382
559	20231211	113400	322982910	4705	4705	4705	4705	100
560	20231211	113300	322512410	4705	4705	4705	4705	0
561	20231211	113200	322512410	4705	4705	4705	4705	500
562	20231211	113100	320159910	4705	4705	4705	4705	516
563	20231211	113000	317732130	4705	4705	4705	4705	210
564	20231211	112900	316744080	4710	4705	4710	4705	17
565	20231211	112800	316664080	4715	4715	4715	4715	6
566	20231211	112700	316635790	4710	4710	4710	4710	0
567	20231211	112600	316635790	4710	4715	4715	4710	158
568	20231211	112500	315891320	4715	4715	4715	4715	40
569	20231211	112400	315702720	4715	4720	4720	4715	1110
570	20231211	112300	310464070	4725	4725	4725	4725	0
571	20231211	112200	310464070	4725	4725	4725	4725	0
572	20231211	112100	310464070	4725	4725	4725	4725	46
573	20231211	112000	310246720	4725	4725	4725	4725	0
574	20231211	111900	310246720	4725	4720	4725	4720	271
575	20231211	111800	308967440	4725	4725	4725	4725	20
576	20231211	111700	308872940	4720	4720	4720	4720	13
577	20231211	111600	308811580	4725	4720	4725	4720	17
578	20231211	111500	308731280	4720	4720	4720	4720	5
579	20231211	111400	308707680	4725	4720	4725	4720	79
580	20231211	111300	308334550	4720	4720	4720	4720	0
581	20231211	111200	308334550	4720	4720	4720	4720	0
582	20231211	111100	308334550	4720	4720	4720	4720	0
583	20231211	111000	308334550	4720	4720	4720	4720	100
584	20231211	110900	307862550	4720	4720	4720	4720	30
585	20231211	110800	307720950	4725	4725	4725	4725	0
586	20231211	110700	307720950	4725	4725	4725	4725	7
587	20231211	110600	307687875	4725	4725	4725	4725	150
588	20231211	110500	306979125	4725	4725	4725	4725	0
589	20231211	110400	306979125	4725	4725	4725	4725	0
590	20231211	110300	306979125	4725	4725	4725	4725	0
591	20231211	110200	306979125	4725	4725	4725	4725	22
592	20231211	110100	306875175	4720	4720	4720	4720	0
593	20231211	110000	306875175	4720	4720	4720	4720	610
594	20231211	105900	303995975	4725	4725	4725	4725	0
595	20231211	105800	303995975	4725	4725	4725	4725	0
596	20231211	105700	303995975	4725	4735	4735	4725	371
597	20231211	105600	302241730	4735	4735	4735	4735	0
598	20231211	105500	302241730	4735	4735	4735	4735	1
599	20231211	105400	302236995	4735	4735	4735	4735	10
600	20231211	105300	302189645	4735	4735	4735	4735	2
601	20231211	105200	302180175	4735	4735	4735	4735	2
602	20231211	105100	302170705	4725	4725	4725	4725	20
603	20231211	105000	302076205	4725	4730	4730	4725	6
604	20231211	104900	302047830	4730	4730	4730	4730	30
605	20231211	104800	301905930	4725	4725	4725	4725	0
606	20231211	104700	301905930	4725	4725	4725	4725	100
607	20231211	104600	301433430	4725	4725	4725	4725	0
608	20231211	104500	301433430	4725	4730	4730	4725	209
609	20231211	104400	300445835	4735	4730	4735	4730	6
610	20231211	104300	300417430	4725	4725	4725	4725	0
611	20231211	104200	300417430	4725	4725	4725	4725	0
612	20231211	104100	300417430	4725	4725	4725	4725	0
613	20231211	104000	300417430	4725	4720	4725	4720	187
614	20231211	103900	299533860	4725	4735	4735	4725	520
615	20231211	103800	297076495	4735	4735	4735	4735	149
616	20231211	103700	296370980	4750	4750	4750	4750	0
617	20231211	103600	296370980	4750	4750	4750	4750	243
618	20231211	103500	295216730	4730	4735	4735	4730	399
619	20231211	103400	293329110	4750	4750	4750	4750	1
620	20231211	103300	293324360	4735	4735	4735	4735	0
621	20231211	103200	293324360	4735	4735	4735	4735	254
622	20231211	103100	292121670	4735	4745	4745	4735	3300
623	20231211	103000	276490105	4750	4750	4750	4750	0
624	20231211	102900	276490105	4750	4740	4750	4740	424
625	20231211	102800	274477335	4740	4740	4740	4740	2
626	20231211	102700	274467855	4750	4750	4750	4750	0
627	20231211	102600	274467855	4750	4740	4750	4740	197
628	20231211	102500	273534065	4740	4740	4740	4740	2
629	20231211	102400	273524585	4755	4755	4755	4755	0
630	20231211	102300	273524585	4755	4745	4755	4740	230
631	20231211	102200	272432030	4745	4745	4745	4745	0
632	20231211	102100	272432030	4745	4745	4745	4745	0
633	20231211	102000	272432030	4745	4750	4750	4745	2611
634	20231211	101900	260039535	4750	4750	4750	4750	45
635	20231211	101800	259825785	4755	4750	4760	4750	346
636	20231211	101700	258181665	4755	4750	4755	4750	32
637	20231211	101600	258029630	4745	4745	4745	4745	177
638	20231211	101500	257189765	4745	4745	4745	4745	236
639	20231211	101400	256069945	4745	4740	4745	4740	41
640	20231211	101300	255875425	4740	4740	4740	4740	413
641	20231211	101200	253917805	4740	4745	4745	4740	212
642	20231211	101100	252912645	4750	4745	4750	4745	6
643	20231211	101000	252884150	4745	4745	4745	4745	0
644	20231211	100900	252884150	4745	4745	4745	4745	80
645	20231211	100800	252504550	4745	4745	4745	4745	20
646	20231211	100700	252409650	4740	4740	4740	4740	212
647	20231211	100600	251404770	4765	4750	4765	4750	4065
648	20231211	100500	232067550	4750	4740	4750	4740	1068
649	20231211	100400	227002725	4740	4740	4740	4740	33
650	20231211	100300	226846305	4740	4740	4740	4740	189
651	20231211	100200	225950445	4740	4745	4745	4740	340
652	20231211	100100	224337805	4745	4740	4745	4740	58
653	20231211	100000	224062675	4740	4740	4740	4740	1101
654	20231211	095900	218843935	4740	4745	4750	4740	141
655	20231211	095800	218174605	4750	4765	4765	4745	1525
656	20231211	095700	210922985	4765	4730	4765	4730	4215
657	20231211	095600	190922310	4730	4720	4730	4720	1009
658	20231211	095500	186153045	4720	4720	4725	4720	1048
659	20231211	095400	181206170	4720	4710	4720	4710	1750
660	20231211	095300	172958390	4710	4700	4710	4700	1124
661	20231211	095200	167666935	4705	4705	4705	4705	880
662	20231211	095100	163526535	4705	4700	4705	4700	119
663	20231211	095000	162966740	4700	4685	4700	4685	744
664	20231211	094900	159473090	4685	4685	4685	4685	0
665	20231211	094800	159473090	4685	4685	4685	4685	1
666	20231211	094700	159468405	4685	4700	4700	4685	208
667	20231211	094600	158492425	4700	4700	4700	4700	42
668	20231211	094500	158295025	4685	4680	4685	4680	764
669	20231211	094400	154715800	4685	4690	4710	4685	704
670	20231211	094300	151417260	4710	4710	4715	4710	600
671	20231211	094200	148591015	4715	4720	4720	4715	62
672	20231211	094100	148298665	4720	4680	4725	4680	4441
673	20231211	094000	127390870	4680	4665	4680	4660	737
674	20231211	093900	123946825	4640	4660	4665	4640	243
675	20231211	093800	122814630	4660	4655	4660	4650	429
676	20231211	093700	120816565	4650	4645	4650	4640	550
677	20231211	093600	118260390	4640	4625	4640	4625	967
678	20231211	093500	113782495	4625	4625	4625	4625	34
679	20231211	093400	113625245	4620	4620	4620	4620	1
680	20231211	093300	113620625	4620	4620	4620	4620	0
681	20231211	093200	113620625	4620	4615	4625	4615	121
682	20231211	093100	113061400	4615	4615	4615	4615	0
683	20231211	093000	113061400	4615	4615	4615	4615	3
684	20231211	092900	113047555	4615	4610	4615	4590	96
685	20231211	092800	112606520	4610	4610	4610	4610	0
686	20231211	092700	112606520	4610	4610	4610	4610	3
687	20231211	092600	112592690	4575	4575	4575	4575	0
688	20231211	092500	112592690	4575	4595	4595	4575	2302
689	20231211	092400	102059255	4575	4575	4575	4575	0
690	20231211	092300	102059255	4575	4575	4575	4575	0
691	20231211	092200	102059255	4575	4575	4575	4575	0
692	20231211	092100	102059255	4575	4575	4575	4575	140
693	20231211	092000	101418755	4575	4580	4580	4575	21
694	20231211	091900	101322670	4570	4590	4590	4570	502
695	20231211	091800	99025950	4590	4615	4615	4590	3
696	20231211	091700	99012155	4605	4585	4605	4585	2032
697	20231211	091600	89665175	4590	4590	4590	4590	10
698	20231211	091500	89619275	4560	4560	4560	4560	0
699	20231211	091400	89619275	4560	4570	4570	4550	14736
700	20231211	091300	22562250	4570	4570	4570	4570	64
701	20231211	091200	22269770	4570	4570	4570	4570	0
702	20231211	091100	22269770	4570	4575	4575	4570	412
703	20231211	091000	20386905	4525	4580	4580	4525	403
704	20231211	090900	18550775	4580	4580	4580	4580	0
705	20231211	090800	18550775	4580	4580	4580	4580	223
706	20231211	090700	17529435	4580	4580	4580	4575	227
707	20231211	090600	16490840	4575	4580	4580	4575	50
708	20231211	090500	16262030	4575	4575	4575	4575	20
709	20231211	090400	16170530	4575	4580	4580	4575	133
710	20231211	090300	15561995	4575	4575	4575	4575	1200
711	20231211	090200	10071995	4575	4575	4575	4575	21
712	20231211	090100	9975920	4580	4580	4580	4580	0
713	20231211	090000	9975920	4580	4600	4600	4580	2169