KissMeData/090470/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195700	695693860	9340	9340	9340	9340	2447
3	20231214	195600	695693860	9340	9340	9340	9340	0
4	20231214	195500	695693860	9340	9340	9340	9340	0
5	20231214	195400	695693860	9340	9340	9340	9340	0
6	20231214	195300	695693860	9340	9340	9340	9340	0
7	20231214	195200	695693860	9340	9340	9340	9340	0
8	20231214	195100	695693860	9340	9340	9340	9340	0
9	20231214	195000	695693860	9340	9340	9340	9340	0
10	20231214	194900	695693860	9340	9340	9340	9340	0
11	20231214	194800	695693860	9340	9340	9340	9340	0
12	20231214	194700	695693860	9340	9340	9340	9340	0
13	20231214	194600	695693860	9340	9340	9340	9340	0
14	20231214	194500	695693860	9340	9340	9340	9340	0
15	20231214	194400	695693860	9340	9340	9340	9340	0
16	20231214	194300	695693860	9340	9340	9340	9340	0
17	20231214	194200	695693860	9340	9340	9340	9340	0
18	20231214	194100	695693860	9340	9340	9340	9340	0
19	20231214	194000	695693860	9340	9340	9340	9340	0
20	20231214	193900	695693860	9340	9340	9340	9340	0
21	20231214	193800	695693860	9340	9340	9340	9340	0
22	20231214	193700	695693860	9340	9340	9340	9340	0
23	20231214	193600	695693860	9340	9340	9340	9340	0
24	20231214	193500	695693860	9340	9340	9340	9340	0
25	20231214	193400	695693860	9340	9340	9340	9340	0
26	20231214	193300	695693860	9340	9340	9340	9340	0
27	20231214	193200	695693860	9340	9340	9340	9340	0
28	20231214	193100	695693860	9340	9340	9340	9340	0
29	20231214	193000	695693860	9340	9340	9340	9340	0
30	20231214	192900	695693860	9340	9340	9340	9340	0
31	20231214	192800	695693860	9340	9340	9340	9340	0
32	20231214	192700	695693860	9340	9340	9340	9340	2447
33	20231214	192600	695693860	9340	9340	9340	9340	0
34	20231214	192500	695693860	9340	9340	9340	9340	0
35	20231214	192400	695693860	9340	9340	9340	9340	0
36	20231214	192300	695693860	9340	9340	9340	9340	0
37	20231214	192200	695693860	9340	9340	9340	9340	0
38	20231214	192100	695693860	9340	9340	9340	9340	0
39	20231214	192000	695693860	9340	9340	9340	9340	0
40	20231214	191900	695693860	9340	9340	9340	9340	0
41	20231214	191800	695693860	9340	9340	9340	9340	0
42	20231214	191700	695693860	9340	9340	9340	9340	0
43	20231214	191600	695693860	9340	9340	9340	9340	0
44	20231214	191500	695693860	9340	9340	9340	9340	0
45	20231214	191400	695693860	9340	9340	9340	9340	0
46	20231214	191300	695693860	9340	9340	9340	9340	0
47	20231214	191200	695693860	9340	9340	9340	9340	0
48	20231214	191100	695693860	9340	9340	9340	9340	0
49	20231214	191000	695693860	9340	9340	9340	9340	0
50	20231214	190900	695693860	9340	9340	9340	9340	0
51	20231214	190800	695693860	9340	9340	9340	9340	0
52	20231214	190700	695693860	9340	9340	9340	9340	0
53	20231214	190600	695693860	9340	9340	9340	9340	0
54	20231214	190500	695693860	9340	9340	9340	9340	0
55	20231214	190400	695693860	9340	9340	9340	9340	0
56	20231214	190300	695693860	9340	9340	9340	9340	0
57	20231214	190200	695693860	9340	9340	9340	9340	0
58	20231214	190100	695693860	9340	9340	9340	9340	0
59	20231214	190000	695693860	9340	9340	9340	9340	0
60	20231214	185900	695693860	9340	9340	9340	9340	0
61	20231214	185800	695693860	9340	9340	9340	9340	0
62	20231214	185700	695693860	9340	9340	9340	9340	2447
63	20231214	185600	695693860	9340	9340	9340	9340	0
64	20231214	185500	695693860	9340	9340	9340	9340	0
65	20231214	185400	695693860	9340	9340	9340	9340	0
66	20231214	185300	695693860	9340	9340	9340	9340	0
67	20231214	185200	695693860	9340	9340	9340	9340	0
68	20231214	185100	695693860	9340	9340	9340	9340	0
69	20231214	185000	695693860	9340	9340	9340	9340	0
70	20231214	184900	695693860	9340	9340	9340	9340	0
71	20231214	184800	695693860	9340	9340	9340	9340	0
72	20231214	184700	695693860	9340	9340	9340	9340	0
73	20231214	184600	695693860	9340	9340	9340	9340	0
74	20231214	184500	695693860	9340	9340	9340	9340	0
75	20231214	184400	695693860	9340	9340	9340	9340	0
76	20231214	184300	695693860	9340	9340	9340	9340	0
77	20231214	184200	695693860	9340	9340	9340	9340	0
78	20231214	184100	695693860	9340	9340	9340	9340	0
79	20231214	184000	695693860	9340	9340	9340	9340	0
80	20231214	183900	695693860	9340	9340	9340	9340	0
81	20231214	183800	695693860	9340	9340	9340	9340	0
82	20231214	183700	695693860	9340	9340	9340	9340	0
83	20231214	183600	695693860	9340	9340	9340	9340	0
84	20231214	183500	695693860	9340	9340	9340	9340	0
85	20231214	183400	695693860	9340	9340	9340	9340	0
86	20231214	183300	695693860	9340	9340	9340	9340	0
87	20231214	183200	695693860	9340	9340	9340	9340	0
88	20231214	183100	695693860	9340	9340	9340	9340	0
89	20231214	183000	695693860	9340	9340	9340	9340	0
90	20231214	182900	695693860	9340	9340	9340	9340	0
91	20231214	182800	695693860	9340	9340	9340	9340	0
92	20231214	182700	695693860	9340	9340	9340	9340	2447
93	20231214	182600	695693860	9340	9340	9340	9340	0
94	20231214	182500	695693860	9340	9340	9340	9340	0
95	20231214	182400	695693860	9340	9340	9340	9340	0
96	20231214	182300	695693860	9340	9340	9340	9340	0
97	20231214	182200	695693860	9340	9340	9340	9340	0
98	20231214	182100	695693860	9340	9340	9340	9340	0
99	20231214	182000	695693860	9340	9340	9340	9340	0
100	20231214	181900	695693860	9340	9340	9340	9340	0
101	20231214	181800	695693860	9340	9340	9340	9340	0
102	20231214	181700	695693860	9340	9340	9340	9340	0
103	20231214	181600	695693860	9340	9340	9340	9340	0
104	20231214	181500	695693860	9340	9340	9340	9340	0
105	20231214	181400	695693860	9340	9340	9340	9340	0
106	20231214	181300	695693860	9340	9340	9340	9340	0
107	20231214	181200	695693860	9340	9340	9340	9340	0
108	20231214	181100	695693860	9340	9340	9340	9340	0
109	20231214	181000	695693860	9340	9340	9340	9340	0
110	20231214	180900	695693860	9340	9340	9340	9340	0
111	20231214	180800	695693860	9340	9340	9340	9340	0
112	20231214	180700	695693860	9340	9340	9340	9340	0
113	20231214	180600	695693860	9340	9340	9340	9340	0
114	20231214	180500	695693860	9340	9340	9340	9340	0
115	20231214	180400	695693860	9340	9340	9340	9340	0
116	20231214	180300	695693860	9340	9340	9340	9340	0
117	20231214	180200	695693860	9340	9340	9340	9340	0
118	20231214	180100	695693860	9340	9340	9340	9340	0
119	20231214	180000	695693860	9340	9340	9340	9340	0
120	20231214	175900	695693860	9340	9340	9340	9340	0
121	20231214	175800	695693860	9340	9340	9340	9340	0
122	20231214	175700	695693860	9340	9340	9340	9340	2447
123	20231214	175600	695693860	9340	9340	9340	9340	0
124	20231214	175500	695693860	9340	9340	9340	9340	0
125	20231214	175400	695693860	9340	9340	9340	9340	0
126	20231214	175300	695693860	9340	9340	9340	9340	0
127	20231214	175200	695693860	9340	9340	9340	9340	0
128	20231214	175100	695693860	9340	9340	9340	9340	0
129	20231214	175000	695693860	9340	9340	9340	9340	0
130	20231214	174900	695693860	9340	9340	9340	9340	0
131	20231214	174800	695693860	9340	9340	9340	9340	0
132	20231214	174700	695693860	9340	9340	9340	9340	0
133	20231214	174600	695693860	9340	9340	9340	9340	0
134	20231214	174500	695693860	9340	9340	9340	9340	0
135	20231214	174400	695693860	9340	9340	9340	9340	0
136	20231214	174300	695693860	9340	9340	9340	9340	0
137	20231214	174200	695693860	9340	9340	9340	9340	0
138	20231214	174100	695693860	9340	9340	9340	9340	0
139	20231214	174000	695693860	9340	9340	9340	9340	0
140	20231214	173900	695693860	9340	9340	9340	9340	0
141	20231214	173800	695693860	9340	9340	9340	9340	0
142	20231214	173700	695693860	9340	9340	9340	9340	0
143	20231214	173600	695693860	9340	9340	9340	9340	0
144	20231214	173500	695693860	9340	9340	9340	9340	0
145	20231214	173400	695693860	9340	9340	9340	9340	0
146	20231214	173300	695693860	9340	9340	9340	9340	0
147	20231214	173200	695693860	9340	9340	9340	9340	0
148	20231214	173100	695693860	9340	9340	9340	9340	0
149	20231214	173000	695693860	9340	9340	9340	9340	0
150	20231214	172900	695693860	9340	9340	9340	9340	0
151	20231214	172800	695693860	9340	9340	9340	9340	0
152	20231214	172700	695693860	9340	9340	9340	9340	2447
153	20231214	172600	695693860	9340	9340	9340	9340	0
154	20231214	172500	695693860	9340	9340	9340	9340	0
155	20231214	172400	695693860	9340	9340	9340	9340	0
156	20231214	172300	695693860	9340	9340	9340	9340	0
157	20231214	172200	695693860	9340	9340	9340	9340	0
158	20231214	172100	695693860	9340	9340	9340	9340	0
159	20231214	172000	695693860	9340	9340	9340	9340	0
160	20231214	171900	695693860	9340	9340	9340	9340	0
161	20231214	171800	695693860	9340	9340	9340	9340	0
162	20231214	171700	695693860	9340	9340	9340	9340	0
163	20231214	171600	695693860	9340	9340	9340	9340	0
164	20231214	171500	695693860	9340	9340	9340	9340	0
165	20231214	171400	695693860	9340	9340	9340	9340	0
166	20231214	171300	695693860	9340	9340	9340	9340	0
167	20231214	171200	695693860	9340	9340	9340	9340	0
168	20231214	171100	695693860	9340	9340	9340	9340	0
169	20231214	171000	695693860	9340	9340	9340	9340	0
170	20231214	170900	695693860	9340	9340	9340	9340	0
171	20231214	170800	695693860	9340	9340	9340	9340	0
172	20231214	170700	695693860	9340	9340	9340	9340	0
173	20231214	170600	695693860	9340	9340	9340	9340	0
174	20231214	170500	695693860	9340	9340	9340	9340	0
175	20231214	170400	695693860	9340	9340	9340	9340	0
176	20231214	170300	695693860	9340	9340	9340	9340	0
177	20231214	170200	695693860	9340	9340	9340	9340	0
178	20231214	170100	695693860	9340	9340	9340	9340	0
179	20231214	170000	695693860	9340	9340	9340	9340	0
180	20231214	165900	695693860	9340	9340	9340	9340	0
181	20231214	165800	695693860	9340	9340	9340	9340	0
182	20231214	165700	695693860	9340	9340	9340	9340	2447
183	20231214	165600	695693860	9340	9340	9340	9340	0
184	20231214	165500	695693860	9340	9340	9340	9340	0
185	20231214	165400	695693860	9340	9340	9340	9340	0
186	20231214	165300	695693860	9340	9340	9340	9340	0
187	20231214	165200	695693860	9340	9340	9340	9340	0
188	20231214	165100	695693860	9340	9340	9340	9340	0
189	20231214	165000	695693860	9340	9340	9340	9340	0
190	20231214	164900	695693860	9340	9340	9340	9340	0
191	20231214	164800	695693860	9340	9340	9340	9340	0
192	20231214	164700	695693860	9340	9340	9340	9340	0
193	20231214	164600	695693860	9340	9340	9340	9340	0
194	20231214	164500	695693860	9340	9340	9340	9340	0
195	20231214	164400	695693860	9340	9340	9340	9340	0
196	20231214	164300	695693860	9340	9340	9340	9340	0
197	20231214	164200	695693860	9340	9340	9340	9340	0
198	20231214	164100	695693860	9340	9340	9340	9340	0
199	20231214	164000	695693860	9340	9340	9340	9340	0
200	20231214	163900	695693860	9340	9340	9340	9340	0
201	20231214	163800	695693860	9340	9340	9340	9340	0
202	20231214	163700	695693860	9340	9340	9340	9340	0
203	20231214	163600	695693860	9340	9340	9340	9340	0
204	20231214	163500	695693860	9340	9340	9340	9340	0
205	20231214	163400	695693860	9340	9340	9340	9340	0
206	20231214	163300	695693860	9340	9340	9340	9340	0
207	20231214	163200	695693860	9340	9340	9340	9340	0
208	20231214	163100	695693860	9340	9340	9340	9340	0
209	20231214	163000	695693860	9340	9340	9340	9340	0
210	20231214	162900	695693860	9340	9340	9340	9340	0
211	20231214	162800	695693860	9340	9340	9340	9340	0
212	20231214	162700	695693860	9340	9340	9340	9340	2447
213	20231214	162600	695693860	9340	9340	9340	9340	0
214	20231214	162500	695693860	9340	9340	9340	9340	0
215	20231214	162400	695693860	9340	9340	9340	9340	0
216	20231214	162300	695693860	9340	9340	9340	9340	0
217	20231214	162200	695693860	9340	9340	9340	9340	0
218	20231214	162100	695693860	9340	9340	9340	9340	0
219	20231214	162000	695693860	9340	9340	9340	9340	0
220	20231214	161900	695693860	9340	9340	9340	9340	0
221	20231214	161800	695693860	9340	9340	9340	9340	0
222	20231214	161700	695693860	9340	9340	9340	9340	0
223	20231214	161600	695693860	9340	9340	9340	9340	0
224	20231214	161500	695693860	9340	9340	9340	9340	0
225	20231214	161400	695693860	9340	9340	9340	9340	0
226	20231214	161300	695693860	9340	9340	9340	9340	0
227	20231214	161200	695693860	9340	9340	9340	9340	0
228	20231214	161100	695693860	9340	9340	9340	9340	0
229	20231214	161000	695693860	9340	9340	9340	9340	0
230	20231214	160900	695693860	9340	9340	9340	9340	0
231	20231214	160800	695693860	9340	9340	9340	9340	0
232	20231214	160700	695693860	9340	9340	9340	9340	0
233	20231214	160600	695693860	9340	9340	9340	9340	0
234	20231214	160500	695693860	9340	9340	9340	9340	0
235	20231214	160400	695693860	9340	9340	9340	9340	0
236	20231214	160300	695693860	9340	9340	9340	9340	0
237	20231214	160200	695693860	9340	9340	9340	9340	0
238	20231214	160100	695693860	9340	9340	9340	9340	0
239	20231214	160000	695693860	9340	9340	9340	9340	0
240	20231214	155900	695693860	9340	9340	9340	9340	0
241	20231214	155800	695693860	9340	9340	9340	9340	0
242	20231214	155700	695693860	9340	9340	9340	9340	2447
243	20231214	155600	695693860	9340	9340	9340	9340	0
244	20231214	155500	695693860	9340	9340	9340	9340	0
245	20231214	155400	695693860	9340	9340	9340	9340	0
246	20231214	155300	695693860	9340	9340	9340	9340	0
247	20231214	155200	695693860	9340	9340	9340	9340	0
248	20231214	155100	695693860	9340	9340	9340	9340	0
249	20231214	155000	695693860	9340	9340	9340	9340	0
250	20231214	154900	695693860	9340	9340	9340	9340	0
251	20231214	154800	695693860	9340	9340	9340	9340	0
252	20231214	154700	695693860	9340	9340	9340	9340	0
253	20231214	154600	695693860	9340	9340	9340	9340	0
254	20231214	154500	695693860	9340	9340	9340	9340	0
255	20231214	154400	695693860	9340	9340	9340	9340	0
256	20231214	154300	695693860	9340	9340	9340	9340	0
257	20231214	154200	695693860	9340	9340	9340	9340	0
258	20231214	154100	695693860	9340	9340	9340	9340	0
259	20231214	154000	695693860	9340	9340	9340	9340	0
260	20231214	153900	695693860	9340	9340	9340	9340	0
261	20231214	153800	695693860	9340	9340	9340	9340	0
262	20231214	153700	695693860	9340	9340	9340	9340	0
263	20231214	153600	695693860	9340	9340	9340	9340	0
264	20231214	153500	695693860	9340	9340	9340	9340	0
265	20231214	153400	695693860	9340	9340	9340	9340	0
266	20231214	153300	695693860	9340	9340	9340	9340	0
267	20231214	153200	695693860	9340	9340	9340	9340	0
268	20231214	153100	695693860	9340	9340	9340	9340	0
269	20231214	153000	695693860	9340	9340	9340	9340	2447
270	20231214	152900	672838880	9390	9390	9390	9390	0
271	20231214	152800	672838880	9390	9390	9390	9390	0
272	20231214	152700	672838880	9390	9390	9390	9390	0
273	20231214	152600	672838880	9390	9390	9390	9390	0
274	20231214	152500	672838880	9390	9390	9390	9390	0
275	20231214	152400	672838880	9390	9390	9390	9390	0
276	20231214	152300	672838880	9390	9390	9390	9390	0
277	20231214	152200	672838880	9390	9390	9390	9390	0
278	20231214	152100	672838880	9390	9390	9390	9390	0
279	20231214	152000	672838880	9390	9390	9390	9390	0
280	20231214	151900	672838880	9390	9360	9390	9360	2
281	20231214	151800	672820130	9390	9360	9390	9360	60
282	20231214	151700	672258440	9390	9390	9390	9380	72
283	20231214	151600	671582380	9390	9360	9390	9360	2010
284	20231214	151500	652734560	9360	9370	9370	9360	214
285	20231214	151400	650729760	9370	9370	9370	9370	0
286	20231214	151300	650729760	9370	9370	9370	9370	20
287	20231214	151200	650542360	9370	9360	9370	9360	13
288	20231214	151100	650420670	9370	9360	9370	9360	35
289	20231214	151000	650093000	9360	9360	9360	9360	298
290	20231214	150900	647303720	9360	9360	9370	9360	36
291	20231214	150800	646966560	9370	9360	9370	9360	48
292	20231214	150700	646517200	9360	9370	9370	9360	29
293	20231214	150600	646245480	9370	9370	9370	9360	102
294	20231214	150500	645290340	9370	9360	9370	9360	22
295	20231214	150400	645084320	9370	9370	9370	9360	136
296	20231214	150300	643810280	9370	9370	9370	9370	0
297	20231214	150200	643810280	9370	9370	9370	9370	19
298	20231214	150100	643632250	9370	9370	9370	9370	8
299	20231214	150000	643557290	9360	9360	9360	9360	29
300	20231214	145900	643285850	9350	9370	9370	9350	83
301	20231214	145800	642508400	9370	9350	9370	9350	10
302	20231214	145700	642414880	9360	9360	9360	9360	8
303	20231214	145600	642340000	9370	9370	9370	9370	0
304	20231214	145500	642340000	9370	9370	9370	9370	20
305	20231214	145400	642152600	9370	9350	9370	9340	178
306	20231214	145300	640488170	9360	9360	9360	9360	785
307	20231214	145200	633140570	9390	9390	9390	9390	20
308	20231214	145100	632952770	9390	9380	9390	9370	531
309	20231214	145000	627974760	9390	9390	9390	9390	8
310	20231214	144900	627899640	9390	9390	9390	9390	22
311	20231214	144800	627693060	9390	9370	9390	9370	173
312	20231214	144700	626070290	9390	9390	9390	9390	30
313	20231214	144600	625788590	9390	9390	9390	9390	5
314	20231214	144500	625741640	9390	9380	9390	9380	37
315	20231214	144400	625394390	9390	9390	9390	9390	0
316	20231214	144300	625394390	9390	9380	9390	9380	25
317	20231214	144200	625159810	9380	9370	9380	9370	3
318	20231214	144100	625131690	9370	9370	9370	9370	48
319	20231214	144000	624681930	9370	9370	9370	9370	8
320	20231214	143900	624606970	9360	9360	9360	9360	0
321	20231214	143800	624606970	9360	9360	9360	9350	158
322	20231214	143700	623128670	9360	9370	9370	9360	182
323	20231214	143600	621424150	9390	9370	9390	9370	124
324	20231214	143500	620262130	9390	9380	9390	9370	80
325	20231214	143400	619512340	9390	9390	9390	9390	20
326	20231214	143300	619324540	9400	9400	9400	9330	2009
327	20231214	143200	600542770	9360	9370	9370	9360	569
328	20231214	143100	595212380	9400	9400	9400	9370	620
329	20231214	143000	589400730	9400	9400	9400	9400	0
330	20231214	142900	589400730	9400	9400	9400	9400	7
331	20231214	142800	589334930	9390	9400	9400	9390	29
332	20231214	142700	589062610	9410	9400	9410	9400	220
333	20231214	142600	586994410	9400	9400	9400	9400	8
334	20231214	142500	586919210	9400	9400	9400	9400	0
335	20231214	142400	586919210	9400	9400	9400	9400	8
336	20231214	142300	586844010	9400	9380	9400	9380	212
337	20231214	142200	584853410	9390	9370	9390	9370	36
338	20231214	142100	584515930	9390	9370	9390	9370	113
339	20231214	142000	583457100	9370	9390	9390	9370	28
340	20231214	141900	583194320	9390	9390	9390	9390	102
341	20231214	141800	582236540	9390	9390	9390	9390	8
342	20231214	141700	582161420	9390	9390	9390	9390	8
343	20231214	141600	582086300	9390	9380	9390	9360	788
344	20231214	141500	574707330	9390	9370	9390	9370	19
345	20231214	141400	574529120	9370	9390	9390	9370	379
346	20231214	141300	570976310	9390	9370	9390	9370	52
347	20231214	141200	570488270	9390	9380	9390	9380	550
348	20231214	141100	565329260	9400	9410	9430	9390	2483
349	20231214	141000	541982360	9440	9440	9440	9410	410
350	20231214	140900	538123990	9440	9420	9440	9420	40
351	20231214	140800	537746950	9440	9440	9440	9440	8
352	20231214	140700	537671430	9440	9440	9440	9440	10
353	20231214	140600	537577030	9440	9440	9440	9420	59
354	20231214	140500	537020650	9440	9420	9440	9420	22
355	20231214	140400	536812990	9440	9440	9440	9440	8
356	20231214	140300	536737470	9440	9440	9440	9440	58
357	20231214	140200	536189950	9440	9410	9440	9410	376
358	20231214	140100	532649930	9440	9420	9440	9410	504
359	20231214	140000	527906470	9430	9430	9430	9430	21
360	20231214	135900	527708440	9430	9440	9440	9430	27
361	20231214	135800	527453630	9440	9440	9440	9440	0
362	20231214	135700	527453630	9440	9440	9440	9440	8
363	20231214	135600	527378110	9440	9440	9440	9430	37
364	20231214	135500	527029110	9440	9440	9440	9440	23
365	20231214	135400	526811990	9440	9430	9440	9430	28
366	20231214	135300	526547750	9440	9440	9440	9430	23
367	20231214	135200	526330840	9430	9430	9440	9430	716
368	20231214	135100	519578950	9430	9430	9430	9430	0
369	20231214	135000	519578950	9430	9420	9430	9410	141
370	20231214	134900	518251680	9440	9440	9440	9440	8
371	20231214	134800	518176160	9440	9430	9440	9410	314
372	20231214	134700	515220880	9440	9430	9440	9430	35
373	20231214	134600	514890760	9440	9440	9440	9440	1
374	20231214	134500	514881320	9430	9430	9430	9430	35
375	20231214	134400	514551270	9430	9410	9430	9410	21
376	20231214	134300	514353640	9400	9390	9400	9390	416
377	20231214	134200	510443500	9390	9390	9390	9390	8
378	20231214	134100	510368380	9390	9390	9390	9390	12
379	20231214	134000	510255700	9390	9390	9390	9390	39
380	20231214	133900	509889490	9380	9380	9380	9380	9
381	20231214	133800	509805070	9390	9390	9390	9390	19
382	20231214	133700	509626660	9390	9390	9390	9390	28
383	20231214	133600	509363740	9380	9380	9380	9380	4
384	20231214	133500	509326220	9370	9390	9390	9370	40
385	20231214	133400	508951140	9380	9380	9390	9380	28
386	20231214	133300	508688380	9380	9380	9380	9380	106
387	20231214	133200	507694100	9390	9390	9390	9390	0
388	20231214	133100	507694100	9390	9390	9390	9390	36
389	20231214	133000	507356060	9390	9390	9390	9390	17
390	20231214	132900	507196430	9390	9390	9390	9390	7
391	20231214	132800	507130700	9390	9390	9390	9390	0
392	20231214	132700	507130700	9390	9390	9390	9390	49
393	20231214	132600	506670590	9380	9400	9400	9380	269
394	20231214	132500	504143490	9400	9400	9400	9400	0
395	20231214	132400	504143490	9400	9400	9400	9400	36
396	20231214	132300	503805090	9400	9400	9400	9400	62
397	20231214	132200	503222290	9400	9400	9400	9400	8
398	20231214	132100	503147090	9400	9400	9400	9400	28
399	20231214	132000	502883890	9400	9400	9400	9400	20
400	20231214	131900	502695890	9390	9400	9400	9390	12
401	20231214	131800	502583130	9390	9390	9400	9390	61
402	20231214	131700	502010060	9400	9400	9400	9400	8
403	20231214	131600	501934860	9400	9400	9400	9400	12
404	20231214	131500	501822060	9400	9400	9400	9400	9
405	20231214	131400	501737460	9400	9400	9400	9400	0
406	20231214	131300	501737460	9400	9400	9400	9400	20
407	20231214	131200	501549460	9400	9400	9400	9400	7
408	20231214	131100	501483660	9390	9390	9390	9390	1131
409	20231214	131000	490863570	9380	9380	9390	9380	30
410	20231214	130900	490582090	9380	9390	9390	9380	20
411	20231214	130800	490394370	9380	9390	9390	9380	43
412	20231214	130700	489990670	9380	9380	9380	9380	0
413	20231214	130600	489990670	9380	9370	9380	9370	25
414	20231214	130500	489756290	9370	9380	9380	9370	56
415	20231214	130400	489231220	9380	9380	9380	9380	0
416	20231214	130300	489231220	9380	9380	9380	9380	8
417	20231214	130200	489156180	9380	9380	9380	9380	12
418	20231214	130100	489043620	9380	9380	9380	9380	8
419	20231214	130000	488968580	9380	9380	9380	9380	0
420	20231214	125900	488968580	9380	9370	9380	9370	51
421	20231214	125800	488490490	9380	9380	9380	9380	8
422	20231214	125700	488415450	9380	9380	9380	9380	0
423	20231214	125600	488415450	9380	9380	9380	9380	7
424	20231214	125500	488349790	9370	9370	9380	9370	182
425	20231214	125400	486644330	9380	9400	9400	9380	36
426	20231214	125300	486306490	9420	9420	9420	9420	0
427	20231214	125200	486306490	9420	9420	9420	9420	21
428	20231214	125100	486108670	9380	9420	9420	9380	173
429	20231214	125000	484485610	9380	9380	9380	9380	400
430	20231214	124900	480733610	9380	9420	9420	9380	201
431	20231214	124800	478847630	9390	9390	9390	9390	12
432	20231214	124700	478734950	9390	9390	9390	9390	7
433	20231214	124600	478669220	9390	9390	9390	9390	0
434	20231214	124500	478669220	9390	9390	9390	9390	20
435	20231214	124400	478481420	9390	9390	9390	9390	8
436	20231214	124300	478406300	9380	9380	9380	9380	0
437	20231214	124200	478406300	9380	9390	9390	9380	36
438	20231214	124100	478068540	9390	9390	9390	9390	12
439	20231214	124000	477955860	9390	9380	9390	9380	36
440	20231214	123900	477618100	9390	9390	9390	9390	0
441	20231214	123800	477618100	9390	9390	9390	9390	7
442	20231214	123700	477552370	9390	9370	9390	9370	13
443	20231214	123600	477430320	9390	9380	9390	9380	36
444	20231214	123500	477092560	9390	9390	9390	9390	8
445	20231214	123400	477017440	9380	9390	9390	9380	45
446	20231214	123300	476595220	9390	9410	9410	9390	37
447	20231214	123200	476247630	9410	9410	9410	9410	0
448	20231214	123100	476247630	9410	9410	9410	9410	8
449	20231214	123000	476172350	9410	9410	9410	9410	12
450	20231214	122900	476059430	9410	9410	9410	9410	7
451	20231214	122800	475993560	9410	9410	9410	9410	8
452	20231214	122700	475918280	9410	9410	9410	9410	12
453	20231214	122600	475805360	9380	9370	9410	9360	579
454	20231214	122500	470380280	9390	9390	9390	9390	0
455	20231214	122400	470380280	9390	9390	9390	9390	8
456	20231214	122300	470305160	9390	9380	9390	9380	41
457	20231214	122200	469920450	9390	9390	9390	9390	27
458	20231214	122100	469666920	9390	9390	9390	9390	8
459	20231214	122000	469591800	9380	9390	9390	9380	41
460	20231214	121900	469207100	9390	9380	9390	9380	63
461	20231214	121800	468616080	9390	9390	9390	9390	193
462	20231214	121700	466803810	9410	9400	9410	9400	36
463	20231214	121600	466465330	9410	9410	9410	9410	12
464	20231214	121500	466352410	9410	9410	9410	9410	10
465	20231214	121400	466258310	9400	9400	9410	9400	35
466	20231214	121300	465929240	9410	9410	9410	9410	12
467	20231214	121200	465816320	9410	9410	9410	9390	13
468	20231214	121100	465694030	9390	9400	9400	9390	29
469	20231214	121000	465421440	9410	9410	9410	9410	8
470	20231214	120900	465346160	9410	9410	9410	9410	22
471	20231214	120800	465139140	9410	9410	9410	9410	8
472	20231214	120700	465063860	9410	9410	9410	9410	8
473	20231214	120600	464988580	9410	9410	9410	9410	13
474	20231214	120500	464866250	9380	9410	9410	9380	54
475	20231214	120400	464358980	9410	9390	9410	9390	39
476	20231214	120300	463992600	9390	9380	9390	9380	10
477	20231214	120200	463898720	9380	9380	9380	9380	12
478	20231214	120100	463786160	9380	9370	9380	9370	46
479	20231214	120000	463354780	9390	9390	9390	9390	8
480	20231214	115900	463279660	9390	9390	9390	9390	12
481	20231214	115800	463166980	9390	9380	9390	9380	46
482	20231214	115700	462735420	9380	9380	9380	9380	10
483	20231214	115600	462641620	9390	9390	9390	9390	7
484	20231214	115500	462575890	9390	9390	9390	9390	13
485	20231214	115400	462453820	9380	9390	9390	9380	37
486	20231214	115300	462106680	9370	9390	9390	9370	150
487	20231214	115200	460698590	9390	9390	9390	9390	0
488	20231214	115100	460698590	9390	9390	9390	9390	20
489	20231214	115000	460510790	9390	9390	9390	9390	0
490	20231214	114900	460510790	9390	9390	9390	9390	8
491	20231214	114800	460435670	9390	9380	9390	9380	51
492	20231214	114700	459957280	9380	9380	9380	9380	7
493	20231214	114600	459891620	9370	9370	9370	9370	0
494	20231214	114500	459891620	9370	9370	9370	9370	8
495	20231214	114400	459816660	9370	9370	9370	9370	21
496	20231214	114300	459619890	9380	9380	9380	9380	0
497	20231214	114200	459619890	9380	9380	9380	9380	8
498	20231214	114100	459544850	9380	9380	9380	9380	12
499	20231214	114000	459432290	9340	9380	9380	9340	169
500	20231214	113900	457853510	9380	9380	9380	9380	100
501	20231214	113800	456915510	9380	9340	9380	9340	228
502	20231214	113700	454785710	9380	9350	9380	9350	25
503	20231214	113600	454551360	9340	9340	9340	9340	0
504	20231214	113500	454551360	9340	9340	9340	9340	686
505	20231214	113400	448144120	9340	9340	9340	9340	12
506	20231214	113300	448032040	9340	9340	9340	9340	8
507	20231214	113200	447957320	9330	9340	9340	9330	207
508	20231214	113100	446025590	9370	9370	9370	9370	7
509	20231214	113000	445960000	9370	9370	9370	9370	20
510	20231214	112900	445772600	9350	9350	9350	9350	28
511	20231214	112800	445510800	9370	9370	9370	9370	8
512	20231214	112700	445435840	9370	9370	9370	9370	12
513	20231214	112600	445323400	9370	9370	9370	9370	8
514	20231214	112500	445248440	9350	9350	9350	9350	29
515	20231214	112400	444977290	9370	9370	9370	9370	8
516	20231214	112300	444902330	9370	9360	9370	9360	2693
517	20231214	112200	419695720	9330	9330	9330	9330	28
518	20231214	112100	419434480	9360	9360	9360	9360	8
519	20231214	112000	419359600	9360	9360	9360	9360	13
520	20231214	111900	419237920	9360	9320	9360	9320	376
521	20231214	111800	415733000	9360	9360	9360	9360	0
522	20231214	111700	415733000	9360	9330	9360	9330	108
523	20231214	111600	414725120	9330	9330	9360	9330	453
524	20231214	111500	410498030	9340	9340	9340	9340	5
525	20231214	111400	410451330	9340	9360	9360	9340	8
526	20231214	111300	410376470	9340	9360	9360	9340	41
527	20231214	111200	409993290	9360	9360	9360	9360	8
528	20231214	111100	409918410	9360	9360	9360	9360	0
529	20231214	111000	409918410	9360	9360	9360	9360	8
530	20231214	110900	409843530	9340	9340	9360	9340	139
531	20231214	110800	408545030	9340	9350	9350	9330	1944
532	20231214	110700	390395650	9370	9370	9370	9370	8
533	20231214	110600	390320690	9360	9370	9370	9360	45
534	20231214	110500	389899370	9380	9380	9380	9380	7
535	20231214	110400	389833710	9380	9380	9380	9380	0
536	20231214	110300	389833710	9380	9360	9380	9360	38
537	20231214	110200	389477870	9380	9390	9390	9360	217
538	20231214	110100	387446270	9370	9380	9380	9370	991
539	20231214	110000	378151000	9390	9390	9420	9390	137
540	20231214	105900	376864330	9420	9420	9420	9420	0
541	20231214	105800	376864330	9420	9420	9420	9390	335
542	20231214	105700	373718080	9400	9400	9400	9400	28
543	20231214	105600	373454880	9420	9420	9420	9420	7
544	20231214	105500	373388940	9420	9380	9420	9380	463
545	20231214	105400	369045480	9420	9400	9420	9390	123
546	20231214	105300	367889990	9430	9430	9430	9430	8
547	20231214	105200	367814550	9390	9390	9390	9390	0
548	20231214	105100	367814550	9390	9390	9430	9390	70
549	20231214	105000	367156770	9390	9390	9390	9390	28
550	20231214	104900	366893850	9390	9390	9390	9380	140
551	20231214	104800	365579470	9390	9400	9410	9390	47
552	20231214	104700	365137610	9410	9400	9410	9400	58
553	20231214	104600	364592330	9420	9420	9420	9420	509
554	20231214	104500	359797550	9420	9410	9420	9410	2
555	20231214	104400	359778720	9420	9430	9430	9420	105
556	20231214	104300	358789140	9430	9430	9430	9430	256
557	20231214	104200	356375060	9430	9430	9430	9430	8
558	20231214	104100	356299620	9430	9430	9430	9430	13
559	20231214	104000	356177030	9420	9420	9420	9420	8
560	20231214	103900	356101670	9400	9420	9420	9400	14
561	20231214	103800	355969910	9420	9420	9420	9420	0
562	20231214	103700	355969910	9420	9420	9420	9410	48
563	20231214	103600	355518030	9420	9420	9420	9420	0
564	20231214	103500	355518030	9420	9430	9430	9420	9
565	20231214	103400	355433240	9390	9390	9390	9390	519
566	20231214	103300	350559830	9390	9380	9390	9380	808
567	20231214	103200	342975710	9380	9380	9380	9380	13
568	20231214	103100	342853770	9380	9380	9380	9380	20
569	20231214	103000	342666170	9380	9380	9380	9380	26
570	20231214	102900	342422290	9380	9380	9380	9380	0
571	20231214	102800	342422290	9380	9380	9380	9380	8
572	20231214	102700	342347250	9360	9360	9360	9360	13
573	20231214	102600	342225570	9330	9330	9330	9330	31
574	20231214	102500	341936340	9350	9350	9350	9350	18
575	20231214	102400	341768040	9320	9360	9360	9320	1766
576	20231214	102300	325280570	9350	9360	9360	9350	34
577	20231214	102200	324962480	9360	9360	9360	9360	136
578	20231214	102100	323689520	9360	9360	9370	9360	53
579	20231214	102000	323193360	9360	9370	9370	9360	62
580	20231214	101900	322612920	9370	9360	9370	9360	609
581	20231214	101800	316912600	9380	9380	9380	9360	40
582	20231214	101700	316537960	9380	9380	9380	9380	3
583	20231214	101600	316509820	9380	9380	9380	9380	130
584	20231214	101500	315290420	9380	9360	9380	9350	143
585	20231214	101400	313953060	9400	9360	9400	9360	807
586	20231214	101300	306399260	9400	9400	9400	9400	12
587	20231214	101200	306286460	9400	9380	9400	9360	952
588	20231214	101100	297368670	9380	9380	9380	9380	1
589	20231214	101000	297359290	9400	9400	9400	9400	8
590	20231214	100900	297284090	9410	9400	9410	9400	1038
591	20231214	100800	287526690	9410	9420	9420	9410	325
592	20231214	100700	284467880	9430	9410	9430	9410	9
593	20231214	100600	284383030	9410	9410	9410	9410	159
594	20231214	100500	282886840	9430	9410	9430	9410	120
595	20231214	100400	281757240	9410	9410	9410	9410	344
596	20231214	100300	278520200	9410	9430	9430	9410	36
597	20231214	100200	278181280	9430	9430	9430	9430	20
598	20231214	100100	277992680	9430	9430	9430	9430	0
599	20231214	100000	277992680	9430	9430	9430	9430	8
600	20231214	095900	277917240	9440	9440	9440	9440	0
601	20231214	095800	277917240	9440	9400	9440	9400	20
602	20231214	095700	277728720	9380	9440	9440	9380	1802
603	20231214	095600	260803510	9440	9430	9440	9420	75
604	20231214	095500	260096570	9450	9450	9450	9450	20
605	20231214	095400	259907570	9450	9450	9450	9450	0
606	20231214	095300	259907570	9450	9450	9450	9450	8
607	20231214	095200	259831970	9410	9420	9420	9410	500
608	20231214	095100	255123480	9410	9460	9460	9410	511
609	20231214	095000	250311300	9400	9400	9400	9400	0
610	20231214	094900	250311300	9400	9440	9460	9400	1999
611	20231214	094800	231510660	9460	9460	9460	9460	20
612	20231214	094700	231321460	9460	9460	9460	9460	0
613	20231214	094600	231321460	9460	9460	9460	9450	164
614	20231214	094500	229770300	9460	9460	9460	9460	4
615	20231214	094400	229732460	9460	9460	9460	9460	21
616	20231214	094300	229533800	9430	9450	9450	9430	342
617	20231214	094200	226305910	9460	9430	9460	9430	12
618	20231214	094100	226192460	9420	9460	9460	9420	110
619	20231214	094000	225155500	9440	9470	9470	9400	5564
620	20231214	093900	172797230	9490	9460	9490	9460	91
621	20231214	093800	171936340	9460	9490	9490	9400	3836
622	20231214	093700	135763410	9520	9500	9520	9490	1536
623	20231214	093600	121172070	9500	9580	9580	9500	1187
624	20231214	093500	109883150	9540	9580	9580	9540	428
625	20231214	093400	105799710	9580	9540	9580	9540	452
626	20231214	093300	101487550	9540	9520	9540	9520	78
627	20231214	093200	100744970	9520	9520	9520	9510	43
628	20231214	093100	100335840	9520	9520	9540	9520	301
629	20231214	093000	97470280	9540	9560	9560	9530	502
630	20231214	092900	92680420	9560	9570	9570	9560	41
631	20231214	092800	92288350	9600	9600	9600	9600	9
632	20231214	092700	92201950	9580	9580	9600	9580	44
633	20231214	092600	91780410	9580	9600	9600	9580	116
634	20231214	092500	90668990	9560	9580	9600	9560	110
635	20231214	092400	89614730	9580	9540	9580	9540	1325
636	20231214	092300	76934680	9540	9510	9540	9510	70
637	20231214	092200	76268950	9510	9480	9510	9480	1047
638	20231214	092100	66336010	9480	9480	9480	9480	1
639	20231214	092000	66326530	9470	9470	9470	9460	1440
640	20231214	091900	52689760	9480	9480	9480	9470	26
641	20231214	091800	52443480	9470	9470	9470	9470	0
642	20231214	091700	52443480	9470	9480	9480	9470	2
643	20231214	091600	52424530	9470	9510	9510	9470	550
644	20231214	091500	47204970	9500	9500	9540	9500	18
645	20231214	091400	47033750	9500	9500	9500	9500	2
646	20231214	091300	47014750	9540	9500	9540	9480	5
647	20231214	091200	46967240	9540	9500	9540	9500	302
648	20231214	091100	44098160	9470	9500	9540	9470	20
649	20231214	091000	43908090	9500	9540	9540	9470	523
650	20231214	090900	38939610	9500	9540	9540	9500	231
651	20231214	090800	36744670	9540	9500	9540	9500	11
652	20231214	090700	36639810	9540	9500	9540	9440	928
653	20231214	090600	27819670	9510	9510	9510	9480	7
654	20231214	090500	27753200	9510	9410	9510	9410	309
655	20231214	090400	24824460	9470	9490	9490	9400	519
656	20231214	090300	19938400	9440	9570	9570	9440	586
657	20231214	090200	14393780	9570	9590	9600	9550	1181
658	20231214	090100	3069700	9600	9600	9610	9590	60
659	20231214	090000	2493410	9590	9590	9600	9590	260