KissMeData/352910/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211200	502542010	9720	9720	9720	9720	1658
3	20231214	211100	502542010	9720	9720	9720	9720	0
4	20231214	211000	502542010	9720	9720	9720	9720	0
5	20231214	210900	502542010	9720	9720	9720	9720	0
6	20231214	210800	502542010	9720	9720	9720	9720	0
7	20231214	210700	502542010	9720	9720	9720	9720	0
8	20231214	210600	502542010	9720	9720	9720	9720	0
9	20231214	210500	502542010	9720	9720	9720	9720	0
10	20231214	210400	502542010	9720	9720	9720	9720	0
11	20231214	210300	502542010	9720	9720	9720	9720	0
12	20231214	210200	502542010	9720	9720	9720	9720	0
13	20231214	210100	502542010	9720	9720	9720	9720	0
14	20231214	210000	502542010	9720	9720	9720	9720	0
15	20231214	205900	502542010	9720	9720	9720	9720	0
16	20231214	205800	502542010	9720	9720	9720	9720	0
17	20231214	205700	502542010	9720	9720	9720	9720	0
18	20231214	205600	502542010	9720	9720	9720	9720	0
19	20231214	205500	502542010	9720	9720	9720	9720	0
20	20231214	205400	502542010	9720	9720	9720	9720	0
21	20231214	205300	502542010	9720	9720	9720	9720	0
22	20231214	205200	502542010	9720	9720	9720	9720	0
23	20231214	205100	502542010	9720	9720	9720	9720	0
24	20231214	205000	502542010	9720	9720	9720	9720	0
25	20231214	204900	502542010	9720	9720	9720	9720	0
26	20231214	204800	502542010	9720	9720	9720	9720	0
27	20231214	204700	502542010	9720	9720	9720	9720	0
28	20231214	204600	502542010	9720	9720	9720	9720	0
29	20231214	204500	502542010	9720	9720	9720	9720	0
30	20231214	204400	502542010	9720	9720	9720	9720	0
31	20231214	204300	502542010	9720	9720	9720	9720	0
32	20231214	204200	502542010	9720	9720	9720	9720	1658
33	20231214	204100	502542010	9720	9720	9720	9720	0
34	20231214	204000	502542010	9720	9720	9720	9720	0
35	20231214	203900	502542010	9720	9720	9720	9720	0
36	20231214	203800	502542010	9720	9720	9720	9720	0
37	20231214	203700	502542010	9720	9720	9720	9720	0
38	20231214	203600	502542010	9720	9720	9720	9720	0
39	20231214	203500	502542010	9720	9720	9720	9720	0
40	20231214	203400	502542010	9720	9720	9720	9720	0
41	20231214	203300	502542010	9720	9720	9720	9720	0
42	20231214	203200	502542010	9720	9720	9720	9720	0
43	20231214	203100	502542010	9720	9720	9720	9720	0
44	20231214	203000	502542010	9720	9720	9720	9720	0
45	20231214	202900	502542010	9720	9720	9720	9720	0
46	20231214	202800	502542010	9720	9720	9720	9720	0
47	20231214	202700	502542010	9720	9720	9720	9720	0
48	20231214	202600	502542010	9720	9720	9720	9720	0
49	20231214	202500	502542010	9720	9720	9720	9720	0
50	20231214	202400	502542010	9720	9720	9720	9720	0
51	20231214	202300	502542010	9720	9720	9720	9720	0
52	20231214	202200	502542010	9720	9720	9720	9720	0
53	20231214	202100	502542010	9720	9720	9720	9720	0
54	20231214	202000	502542010	9720	9720	9720	9720	0
55	20231214	201900	502542010	9720	9720	9720	9720	0
56	20231214	201800	502542010	9720	9720	9720	9720	0
57	20231214	201700	502542010	9720	9720	9720	9720	0
58	20231214	201600	502542010	9720	9720	9720	9720	0
59	20231214	201500	502542010	9720	9720	9720	9720	0
60	20231214	201400	502542010	9720	9720	9720	9720	0
61	20231214	201300	502542010	9720	9720	9720	9720	0
62	20231214	201200	502542010	9720	9720	9720	9720	1658
63	20231214	201100	502542010	9720	9720	9720	9720	0
64	20231214	201000	502542010	9720	9720	9720	9720	0
65	20231214	200900	502542010	9720	9720	9720	9720	0
66	20231214	200800	502542010	9720	9720	9720	9720	0
67	20231214	200700	502542010	9720	9720	9720	9720	0
68	20231214	200600	502542010	9720	9720	9720	9720	0
69	20231214	200500	502542010	9720	9720	9720	9720	0
70	20231214	200400	502542010	9720	9720	9720	9720	0
71	20231214	200300	502542010	9720	9720	9720	9720	0
72	20231214	200200	502542010	9720	9720	9720	9720	0
73	20231214	200100	502542010	9720	9720	9720	9720	0
74	20231214	200000	502542010	9720	9720	9720	9720	0
75	20231214	195900	502542010	9720	9720	9720	9720	0
76	20231214	195800	502542010	9720	9720	9720	9720	0
77	20231214	195700	502542010	9720	9720	9720	9720	0
78	20231214	195600	502542010	9720	9720	9720	9720	0
79	20231214	195500	502542010	9720	9720	9720	9720	0
80	20231214	195400	502542010	9720	9720	9720	9720	0
81	20231214	195300	502542010	9720	9720	9720	9720	0
82	20231214	195200	502542010	9720	9720	9720	9720	0
83	20231214	195100	502542010	9720	9720	9720	9720	0
84	20231214	195000	502542010	9720	9720	9720	9720	0
85	20231214	194900	502542010	9720	9720	9720	9720	0
86	20231214	194800	502542010	9720	9720	9720	9720	0
87	20231214	194700	502542010	9720	9720	9720	9720	0
88	20231214	194600	502542010	9720	9720	9720	9720	0
89	20231214	194500	502542010	9720	9720	9720	9720	0
90	20231214	194400	502542010	9720	9720	9720	9720	0
91	20231214	194300	502542010	9720	9720	9720	9720	0
92	20231214	194200	502542010	9720	9720	9720	9720	1658
93	20231214	194100	502542010	9720	9720	9720	9720	0
94	20231214	194000	502542010	9720	9720	9720	9720	0
95	20231214	193900	502542010	9720	9720	9720	9720	0
96	20231214	193800	502542010	9720	9720	9720	9720	0
97	20231214	193700	502542010	9720	9720	9720	9720	0
98	20231214	193600	502542010	9720	9720	9720	9720	0
99	20231214	193500	502542010	9720	9720	9720	9720	0
100	20231214	193400	502542010	9720	9720	9720	9720	0
101	20231214	193300	502542010	9720	9720	9720	9720	0
102	20231214	193200	502542010	9720	9720	9720	9720	0
103	20231214	193100	502542010	9720	9720	9720	9720	0
104	20231214	193000	502542010	9720	9720	9720	9720	0
105	20231214	192900	502542010	9720	9720	9720	9720	0
106	20231214	192800	502542010	9720	9720	9720	9720	0
107	20231214	192700	502542010	9720	9720	9720	9720	0
108	20231214	192600	502542010	9720	9720	9720	9720	0
109	20231214	192500	502542010	9720	9720	9720	9720	0
110	20231214	192400	502542010	9720	9720	9720	9720	0
111	20231214	192300	502542010	9720	9720	9720	9720	0
112	20231214	192200	502542010	9720	9720	9720	9720	0
113	20231214	192100	502542010	9720	9720	9720	9720	0
114	20231214	192000	502542010	9720	9720	9720	9720	0
115	20231214	191900	502542010	9720	9720	9720	9720	0
116	20231214	191800	502542010	9720	9720	9720	9720	0
117	20231214	191700	502542010	9720	9720	9720	9720	0
118	20231214	191600	502542010	9720	9720	9720	9720	0
119	20231214	191500	502542010	9720	9720	9720	9720	0
120	20231214	191400	502542010	9720	9720	9720	9720	0
121	20231214	191300	502542010	9720	9720	9720	9720	0
122	20231214	191200	502542010	9720	9720	9720	9720	1658
123	20231214	191100	502542010	9720	9720	9720	9720	0
124	20231214	191000	502542010	9720	9720	9720	9720	0
125	20231214	190900	502542010	9720	9720	9720	9720	0
126	20231214	190800	502542010	9720	9720	9720	9720	0
127	20231214	190700	502542010	9720	9720	9720	9720	0
128	20231214	190600	502542010	9720	9720	9720	9720	0
129	20231214	190500	502542010	9720	9720	9720	9720	0
130	20231214	190400	502542010	9720	9720	9720	9720	0
131	20231214	190300	502542010	9720	9720	9720	9720	0
132	20231214	190200	502542010	9720	9720	9720	9720	0
133	20231214	190100	502542010	9720	9720	9720	9720	0
134	20231214	190000	502542010	9720	9720	9720	9720	0
135	20231214	185900	502542010	9720	9720	9720	9720	0
136	20231214	185800	502542010	9720	9720	9720	9720	0
137	20231214	185700	502542010	9720	9720	9720	9720	0
138	20231214	185600	502542010	9720	9720	9720	9720	0
139	20231214	185500	502542010	9720	9720	9720	9720	0
140	20231214	185400	502542010	9720	9720	9720	9720	0
141	20231214	185300	502542010	9720	9720	9720	9720	0
142	20231214	185200	502542010	9720	9720	9720	9720	0
143	20231214	185100	502542010	9720	9720	9720	9720	0
144	20231214	185000	502542010	9720	9720	9720	9720	0
145	20231214	184900	502542010	9720	9720	9720	9720	0
146	20231214	184800	502542010	9720	9720	9720	9720	0
147	20231214	184700	502542010	9720	9720	9720	9720	0
148	20231214	184600	502542010	9720	9720	9720	9720	0
149	20231214	184500	502542010	9720	9720	9720	9720	0
150	20231214	184400	502542010	9720	9720	9720	9720	0
151	20231214	184300	502542010	9720	9720	9720	9720	0
152	20231214	184200	502542010	9720	9720	9720	9720	1658
153	20231214	184100	502542010	9720	9720	9720	9720	0
154	20231214	184000	502542010	9720	9720	9720	9720	0
155	20231214	183900	502542010	9720	9720	9720	9720	0
156	20231214	183800	502542010	9720	9720	9720	9720	0
157	20231214	183700	502542010	9720	9720	9720	9720	0
158	20231214	183600	502542010	9720	9720	9720	9720	0
159	20231214	183500	502542010	9720	9720	9720	9720	0
160	20231214	183400	502542010	9720	9720	9720	9720	0
161	20231214	183300	502542010	9720	9720	9720	9720	0
162	20231214	183200	502542010	9720	9720	9720	9720	0
163	20231214	183100	502542010	9720	9720	9720	9720	0
164	20231214	183000	502542010	9720	9720	9720	9720	0
165	20231214	182900	502542010	9720	9720	9720	9720	0
166	20231214	182800	502542010	9720	9720	9720	9720	0
167	20231214	182700	502542010	9720	9720	9720	9720	0
168	20231214	182600	502542010	9720	9720	9720	9720	0
169	20231214	182500	502542010	9720	9720	9720	9720	0
170	20231214	182400	502542010	9720	9720	9720	9720	0
171	20231214	182300	502542010	9720	9720	9720	9720	0
172	20231214	182200	502542010	9720	9720	9720	9720	0
173	20231214	182100	502542010	9720	9720	9720	9720	0
174	20231214	182000	502542010	9720	9720	9720	9720	0
175	20231214	181900	502542010	9720	9720	9720	9720	0
176	20231214	181800	502542010	9720	9720	9720	9720	0
177	20231214	181700	502542010	9720	9720	9720	9720	0
178	20231214	181600	502542010	9720	9720	9720	9720	0
179	20231214	181500	502542010	9720	9720	9720	9720	0
180	20231214	181400	502542010	9720	9720	9720	9720	0
181	20231214	181300	502542010	9720	9720	9720	9720	0
182	20231214	181200	502542010	9720	9720	9720	9720	1658
183	20231214	181100	502542010	9720	9720	9720	9720	0
184	20231214	181000	502542010	9720	9720	9720	9720	0
185	20231214	180900	502542010	9720	9720	9720	9720	0
186	20231214	180800	502542010	9720	9720	9720	9720	0
187	20231214	180700	502542010	9720	9720	9720	9720	0
188	20231214	180600	502542010	9720	9720	9720	9720	0
189	20231214	180500	502542010	9720	9720	9720	9720	0
190	20231214	180400	502542010	9720	9720	9720	9720	0
191	20231214	180300	502542010	9720	9720	9720	9720	0
192	20231214	180200	502542010	9720	9720	9720	9720	0
193	20231214	180100	502542010	9720	9720	9720	9720	0
194	20231214	180000	502542010	9720	9720	9720	9720	0
195	20231214	175900	502542010	9720	9720	9720	9720	0
196	20231214	175800	502542010	9720	9720	9720	9720	0
197	20231214	175700	502542010	9720	9720	9720	9720	0
198	20231214	175600	502542010	9720	9720	9720	9720	0
199	20231214	175500	502542010	9720	9720	9720	9720	0
200	20231214	175400	502542010	9720	9720	9720	9720	0
201	20231214	175300	502542010	9720	9720	9720	9720	0
202	20231214	175200	502542010	9720	9720	9720	9720	0
203	20231214	175100	502542010	9720	9720	9720	9720	0
204	20231214	175000	502542010	9720	9720	9720	9720	0
205	20231214	174900	502542010	9720	9720	9720	9720	0
206	20231214	174800	502542010	9720	9720	9720	9720	0
207	20231214	174700	502542010	9720	9720	9720	9720	0
208	20231214	174600	502542010	9720	9720	9720	9720	0
209	20231214	174500	502542010	9720	9720	9720	9720	0
210	20231214	174400	502542010	9720	9720	9720	9720	0
211	20231214	174300	502542010	9720	9720	9720	9720	0
212	20231214	174200	502542010	9720	9720	9720	9720	1658
213	20231214	174100	502542010	9720	9720	9720	9720	0
214	20231214	174000	502542010	9720	9720	9720	9720	0
215	20231214	173900	502542010	9720	9720	9720	9720	0
216	20231214	173800	502542010	9720	9720	9720	9720	0
217	20231214	173700	502542010	9720	9720	9720	9720	0
218	20231214	173600	502542010	9720	9720	9720	9720	0
219	20231214	173500	502542010	9720	9720	9720	9720	0
220	20231214	173400	502542010	9720	9720	9720	9720	0
221	20231214	173300	502542010	9720	9720	9720	9720	0
222	20231214	173200	502542010	9720	9720	9720	9720	0
223	20231214	173100	502542010	9720	9720	9720	9720	0
224	20231214	173000	502542010	9720	9720	9720	9720	0
225	20231214	172900	502542010	9720	9720	9720	9720	0
226	20231214	172800	502542010	9720	9720	9720	9720	0
227	20231214	172700	502542010	9720	9720	9720	9720	0
228	20231214	172600	502542010	9720	9720	9720	9720	0
229	20231214	172500	502542010	9720	9720	9720	9720	0
230	20231214	172400	502542010	9720	9720	9720	9720	0
231	20231214	172300	502542010	9720	9720	9720	9720	0
232	20231214	172200	502542010	9720	9720	9720	9720	0
233	20231214	172100	502542010	9720	9720	9720	9720	0
234	20231214	172000	502542010	9720	9720	9720	9720	0
235	20231214	171900	502542010	9720	9720	9720	9720	0
236	20231214	171800	502542010	9720	9720	9720	9720	0
237	20231214	171700	502542010	9720	9720	9720	9720	0
238	20231214	171600	502542010	9720	9720	9720	9720	0
239	20231214	171500	502542010	9720	9720	9720	9720	0
240	20231214	171400	502542010	9720	9720	9720	9720	0
241	20231214	171300	502542010	9720	9720	9720	9720	0
242	20231214	171200	502542010	9720	9720	9720	9720	1658
243	20231214	171100	502542010	9720	9720	9720	9720	0
244	20231214	171000	502542010	9720	9720	9720	9720	0
245	20231214	170900	502542010	9720	9720	9720	9720	0
246	20231214	170800	502542010	9720	9720	9720	9720	0
247	20231214	170700	502542010	9720	9720	9720	9720	0
248	20231214	170600	502542010	9720	9720	9720	9720	0
249	20231214	170500	502542010	9720	9720	9720	9720	0
250	20231214	170400	502542010	9720	9720	9720	9720	0
251	20231214	170300	502542010	9720	9720	9720	9720	0
252	20231214	170200	502542010	9720	9720	9720	9720	0
253	20231214	170100	502542010	9720	9720	9720	9720	0
254	20231214	170000	502542010	9720	9720	9720	9720	0
255	20231214	165900	502542010	9720	9720	9720	9720	0
256	20231214	165800	502542010	9720	9720	9720	9720	0
257	20231214	165700	502542010	9720	9720	9720	9720	0
258	20231214	165600	502542010	9720	9720	9720	9720	0
259	20231214	165500	502542010	9720	9720	9720	9720	0
260	20231214	165400	502542010	9720	9720	9720	9720	0
261	20231214	165300	502542010	9720	9720	9720	9720	0
262	20231214	165200	502542010	9720	9720	9720	9720	0
263	20231214	165100	502542010	9720	9720	9720	9720	0
264	20231214	165000	502542010	9720	9720	9720	9720	0
265	20231214	164900	502542010	9720	9720	9720	9720	0
266	20231214	164800	502542010	9720	9720	9720	9720	0
267	20231214	164700	502542010	9720	9720	9720	9720	0
268	20231214	164600	502542010	9720	9720	9720	9720	0
269	20231214	164500	502542010	9720	9720	9720	9720	0
270	20231214	164400	502542010	9720	9720	9720	9720	0
271	20231214	164300	502542010	9720	9720	9720	9720	0
272	20231214	164200	502542010	9720	9720	9720	9720	1658
273	20231214	164100	502542010	9720	9720	9720	9720	0
274	20231214	164000	502542010	9720	9720	9720	9720	0
275	20231214	163900	502542010	9720	9720	9720	9720	0
276	20231214	163800	502542010	9720	9720	9720	9720	0
277	20231214	163700	502542010	9720	9720	9720	9720	0
278	20231214	163600	502542010	9720	9720	9720	9720	0
279	20231214	163500	502542010	9720	9720	9720	9720	0
280	20231214	163400	502542010	9720	9720	9720	9720	0
281	20231214	163300	502542010	9720	9720	9720	9720	0
282	20231214	163200	502542010	9720	9720	9720	9720	0
283	20231214	163100	502542010	9720	9720	9720	9720	0
284	20231214	163000	502542010	9720	9720	9720	9720	0
285	20231214	162900	502542010	9720	9720	9720	9720	0
286	20231214	162800	502542010	9720	9720	9720	9720	0
287	20231214	162700	502542010	9720	9720	9720	9720	0
288	20231214	162600	502542010	9720	9720	9720	9720	0
289	20231214	162500	502542010	9720	9720	9720	9720	0
290	20231214	162400	502542010	9720	9720	9720	9720	0
291	20231214	162300	502542010	9720	9720	9720	9720	0
292	20231214	162200	502542010	9720	9720	9720	9720	0
293	20231214	162100	502542010	9720	9720	9720	9720	0
294	20231214	162000	502542010	9720	9720	9720	9720	0
295	20231214	161900	502542010	9720	9720	9720	9720	0
296	20231214	161800	502542010	9720	9720	9720	9720	0
297	20231214	161700	502542010	9720	9720	9720	9720	0
298	20231214	161600	502542010	9720	9720	9720	9720	0
299	20231214	161500	502542010	9720	9720	9720	9720	0
300	20231214	161400	502542010	9720	9720	9720	9720	0
301	20231214	161300	502542010	9720	9720	9720	9720	0
302	20231214	161200	502542010	9720	9720	9720	9720	1658
303	20231214	161100	502542010	9720	9720	9720	9720	0
304	20231214	161000	502542010	9720	9720	9720	9720	0
305	20231214	160900	502542010	9720	9720	9720	9720	0
306	20231214	160800	502542010	9720	9720	9720	9720	0
307	20231214	160700	502542010	9720	9720	9720	9720	0
308	20231214	160600	502542010	9720	9720	9720	9720	0
309	20231214	160500	502542010	9720	9720	9720	9720	0
310	20231214	160400	502542010	9720	9720	9720	9720	0
311	20231214	160300	502542010	9720	9720	9720	9720	0
312	20231214	160200	502542010	9720	9720	9720	9720	0
313	20231214	160100	502542010	9720	9720	9720	9720	0
314	20231214	160000	502542010	9720	9720	9720	9720	0
315	20231214	155900	502542010	9720	9720	9720	9720	0
316	20231214	155800	502542010	9720	9720	9720	9720	0
317	20231214	155700	502542010	9720	9720	9720	9720	0
318	20231214	155600	502542010	9720	9720	9720	9720	0
319	20231214	155500	502542010	9720	9720	9720	9720	0
320	20231214	155400	502542010	9720	9720	9720	9720	0
321	20231214	155300	502542010	9720	9720	9720	9720	0
322	20231214	155200	502542010	9720	9720	9720	9720	0
323	20231214	155100	502542010	9720	9720	9720	9720	0
324	20231214	155000	502542010	9720	9720	9720	9720	0
325	20231214	154900	502542010	9720	9720	9720	9720	0
326	20231214	154800	502542010	9720	9720	9720	9720	0
327	20231214	154700	502542010	9720	9720	9720	9720	0
328	20231214	154600	502542010	9720	9720	9720	9720	0
329	20231214	154500	502542010	9720	9720	9720	9720	0
330	20231214	154400	502542010	9720	9720	9720	9720	0
331	20231214	154300	502542010	9720	9720	9720	9720	0
332	20231214	154200	502542010	9720	9720	9720	9720	1658
333	20231214	154100	502542010	9720	9720	9720	9720	0
334	20231214	154000	502542010	9720	9720	9720	9720	0
335	20231214	153900	502542010	9720	9720	9720	9720	0
336	20231214	153800	502542010	9720	9720	9720	9720	0
337	20231214	153700	502542010	9720	9720	9720	9720	0
338	20231214	153600	502542010	9720	9720	9720	9720	0
339	20231214	153500	502542010	9720	9720	9720	9720	0
340	20231214	153400	502542010	9720	9720	9720	9720	0
341	20231214	153300	502542010	9720	9720	9720	9720	0
342	20231214	153200	502542010	9720	9720	9720	9720	0
343	20231214	153100	502542010	9720	9720	9720	9720	0
344	20231214	153000	502542010	9720	9720	9720	9720	1658
345	20231214	152900	486426250	9730	9730	9730	9730	0
346	20231214	152800	486426250	9730	9730	9730	9730	0
347	20231214	152700	486426250	9730	9730	9730	9730	0
348	20231214	152600	486426250	9730	9730	9730	9730	0
349	20231214	152500	486426250	9730	9730	9730	9730	0
350	20231214	152400	486426250	9730	9730	9730	9730	0
351	20231214	152300	486426250	9730	9730	9730	9730	0
352	20231214	152200	486426250	9730	9730	9730	9730	0
353	20231214	152100	486426250	9730	9730	9730	9730	0
354	20231214	152000	486426250	9730	9730	9730	9730	0
355	20231214	151900	486426250	9730	9740	9760	9730	151
356	20231214	151800	484955110	9750	9750	9760	9750	151
357	20231214	151700	483482850	9750	9760	9760	9750	53
358	20231214	151600	482965990	9750	9750	9750	9750	13
359	20231214	151500	482839240	9750	9750	9750	9750	3
360	20231214	151400	482809990	9750	9750	9750	9740	118
361	20231214	151300	481659640	9740	9750	9750	9740	220
362	20231214	151200	479514960	9750	9750	9750	9750	12
363	20231214	151100	479397960	9720	9730	9730	9720	103
364	20231214	151000	478396480	9760	9760	9760	9760	0
365	20231214	150900	478396480	9760	9760	9760	9760	30
366	20231214	150800	478103680	9750	9750	9750	9750	100
367	20231214	150700	477128680	9740	9740	9740	9740	0
368	20231214	150600	477128680	9740	9740	9740	9740	595
369	20231214	150500	471333380	9740	9740	9740	9740	10
370	20231214	150400	471235980	9740	9740	9740	9740	1
371	20231214	150300	471226240	9700	9700	9700	9700	0
372	20231214	150200	471226240	9700	9710	9710	9700	10
373	20231214	150100	471129150	9700	9720	9720	9700	590
374	20231214	150000	465399760	9730	9730	9730	9730	35
375	20231214	145900	465059210	9760	9760	9760	9760	301
376	20231214	145800	462121450	9760	9760	9760	9760	30
377	20231214	145700	461828650	9720	9720	9720	9720	0
378	20231214	145600	461828650	9720	9720	9720	9720	0
379	20231214	145500	461828650	9720	9720	9720	9720	1
380	20231214	145400	461818930	9720	9720	9720	9720	5
381	20231214	145300	461770330	9720	9720	9720	9720	0
382	20231214	145200	461770330	9720	9720	9720	9720	0
383	20231214	145100	461770330	9720	9720	9720	9720	0
384	20231214	145000	461770330	9720	9730	9730	9720	257
385	20231214	144900	459271080	9740	9760	9760	9740	19
386	20231214	144800	459085840	9760	9770	9770	9760	787
387	20231214	144700	451404620	9770	9770	9770	9770	44
388	20231214	144600	450974740	9740	9750	9750	9740	320
389	20231214	144500	447854890	9770	9770	9770	9770	0
390	20231214	144400	447854890	9770	9770	9770	9770	30
391	20231214	144300	447561790	9750	9750	9750	9750	20
392	20231214	144200	447366790	9750	9770	9770	9730	100
393	20231214	144100	446391740	9720	9720	9720	9720	0
394	20231214	144000	446391740	9720	9720	9720	9720	1
395	20231214	143900	446382020	9720	9720	9720	9720	3
396	20231214	143800	446352860	9720	9730	9730	9720	107
397	20231214	143700	445312800	9720	9720	9720	9720	100
398	20231214	143600	444340800	9720	9720	9720	9720	50
399	20231214	143500	443854800	9720	9730	9730	9720	276
400	20231214	143400	441171230	9730	9730	9730	9730	0
401	20231214	143300	441171230	9730	9730	9730	9730	0
402	20231214	143200	441171230	9730	9730	9730	9730	0
403	20231214	143100	441171230	9730	9780	9780	9730	4
404	20231214	143000	441132260	9730	9730	9730	9730	72
405	20231214	142900	440431700	9720	9720	9720	9720	0
406	20231214	142800	440431700	9720	9720	9720	9720	1
407	20231214	142700	440421980	9780	9780	9780	9780	42
408	20231214	142600	440011220	9720	9730	9730	9720	521
409	20231214	142500	434944900	9730	9730	9730	9730	0
410	20231214	142400	434944900	9730	9780	9780	9730	104
411	20231214	142300	433932880	9780	9780	9780	9780	0
412	20231214	142200	433932880	9780	9780	9780	9780	0
413	20231214	142100	433932880	9780	9740	9780	9720	56
414	20231214	142000	433388060	9770	9770	9770	9770	1
415	20231214	141900	433378290	9740	9740	9740	9740	0
416	20231214	141800	433378290	9740	9740	9740	9740	40
417	20231214	141700	432988690	9740	9740	9740	9740	24
418	20231214	141600	432754930	9740	9740	9740	9740	0
419	20231214	141500	432754930	9740	9730	9740	9730	4
420	20231214	141400	432716000	9720	9720	9720	9720	24
421	20231214	141300	432482720	9720	9720	9720	9720	0
422	20231214	141200	432482720	9720	9720	9720	9720	2
423	20231214	141100	432463280	9720	9720	9720	9720	0
424	20231214	141000	432463280	9720	9720	9720	9720	0
425	20231214	140900	432463280	9720	9720	9720	9720	0
426	20231214	140800	432463280	9720	9720	9720	9720	44
427	20231214	140700	432035600	9720	9720	9720	9720	5
428	20231214	140600	431987000	9720	9720	9720	9720	697
429	20231214	140500	425212160	9720	9720	9720	9720	0
430	20231214	140400	425212160	9720	9720	9720	9720	654
431	20231214	140300	418855280	9720	9740	9740	9720	501
432	20231214	140200	413982790	9730	9730	9730	9730	0
433	20231214	140100	413982790	9730	9730	9730	9730	17
434	20231214	140000	413817380	9740	9740	9750	9730	245
435	20231214	135900	411431480	9750	9750	9750	9750	12
436	20231214	135800	411314480	9750	9750	9750	9750	41
437	20231214	135700	410914730	9750	9760	9760	9750	47
438	20231214	135600	410456120	9760	9760	9760	9760	3
439	20231214	135500	410426840	9760	9760	9760	9760	3
440	20231214	135400	410397560	9740	9760	9760	9740	1922
441	20231214	135300	391659960	9760	9760	9760	9760	89
442	20231214	135200	390791320	9760	9760	9760	9760	0
443	20231214	135100	390791320	9760	9760	9760	9760	100
444	20231214	135000	389815320	9770	9770	9770	9770	0
445	20231214	134900	389815320	9770	9770	9770	9770	31
446	20231214	134800	389512450	9770	9760	9770	9760	129
447	20231214	134700	388252980	9750	9750	9750	9750	0
448	20231214	134600	388252980	9750	9760	9760	9750	205
449	20231214	134500	386253540	9760	9760	9760	9760	55
450	20231214	134400	385716740	9760	9760	9760	9760	14
451	20231214	134300	385580100	9770	9770	9770	9760	84
452	20231214	134200	384759560	9770	9770	9770	9770	36
453	20231214	134100	384407840	9780	9790	9790	9780	65
454	20231214	134000	383771940	9780	9800	9800	9780	720
455	20231214	133900	376725820	9810	9810	9810	9810	0
456	20231214	133800	376725820	9810	9820	9820	9810	109
457	20231214	133700	375655540	9820	9820	9820	9820	56
458	20231214	133600	375105620	9820	9820	9820	9820	1
459	20231214	133500	375095800	9820	9820	9820	9820	30
460	20231214	133400	374801200	9820	9800	9820	9800	30
461	20231214	133300	374507080	9790	9790	9790	9790	0
462	20231214	133200	374507080	9790	9790	9790	9790	0
463	20231214	133100	374507080	9790	9790	9790	9790	0
464	20231214	133000	374507080	9790	9790	9790	9790	0
465	20231214	132900	374507080	9790	9790	9790	9790	1
466	20231214	132800	374497290	9820	9800	9820	9800	224
467	20231214	132700	372301670	9800	9790	9800	9790	5
468	20231214	132600	372252700	9780	9780	9780	9780	0
469	20231214	132500	372252700	9780	9780	9780	9780	0
470	20231214	132400	372252700	9780	9790	9790	9780	30
471	20231214	132300	371959180	9780	9780	9800	9780	105
472	20231214	132200	370930390	9800	9780	9800	9780	100
473	20231214	132100	369951720	9780	9780	9780	9780	0
474	20231214	132000	369951720	9780	9780	9780	9780	11
475	20231214	131900	369844140	9780	9780	9780	9780	0
476	20231214	131800	369844140	9780	9780	9780	9780	53
477	20231214	131700	369325800	9770	9770	9770	9770	0
478	20231214	131600	369325800	9770	9770	9770	9770	56
479	20231214	131500	368778680	9770	9770	9770	9770	24
480	20231214	131400	368544200	9780	9780	9780	9780	27
481	20231214	131300	368280140	9770	9770	9780	9770	51
482	20231214	131200	367781860	9770	9780	9780	9770	116
483	20231214	131100	366648380	9780	9760	9780	9760	10
484	20231214	131000	366550700	9740	9740	9740	9740	0
485	20231214	130900	366550700	9740	9740	9740	9740	0
486	20231214	130800	366550700	9740	9740	9740	9740	17
487	20231214	130700	366385120	9740	9740	9740	9740	0
488	20231214	130600	366385120	9740	9740	9740	9740	1
489	20231214	130500	366375380	9740	9740	9740	9740	1
490	20231214	130400	366365640	9740	9740	9740	9740	0
491	20231214	130300	366365640	9740	9740	9740	9740	0
492	20231214	130200	366365640	9740	9740	9740	9740	1
493	20231214	130100	366355900	9740	9740	9740	9740	20
494	20231214	130000	366161100	9730	9730	9730	9730	1
495	20231214	125900	366151370	9730	9730	9730	9730	0
496	20231214	125800	366151370	9730	9730	9730	9730	15
497	20231214	125700	366005420	9730	9750	9750	9730	347
498	20231214	125600	362627970	9750	9760	9760	9750	18
499	20231214	125500	362452390	9740	9740	9740	9740	0
500	20231214	125400	362452390	9740	9740	9740	9740	51
501	20231214	125300	361955650	9740	9740	9740	9740	0
502	20231214	125200	361955650	9740	9750	9750	9740	30
503	20231214	125100	361663350	9760	9740	9760	9740	45
504	20231214	125000	361224750	9760	9750	9760	9750	30
505	20231214	124900	360932150	9750	9750	9770	9750	100
506	20231214	124800	359956550	9750	9780	9780	9750	41
507	20231214	124700	359556170	9780	9780	9780	9780	70
508	20231214	124600	358871570	9780	9780	9780	9780	56
509	20231214	124500	358323890	9730	9770	9770	9730	135
510	20231214	124400	357006820	9780	9780	9780	9780	10
511	20231214	124300	356909020	9790	9790	9790	9790	1
512	20231214	124200	356899230	9790	9790	9790	9790	366
513	20231214	124100	353316090	9790	9790	9790	9790	0
514	20231214	124000	353316090	9790	9790	9790	9790	1
515	20231214	123900	353306300	9790	9750	9790	9750	120
516	20231214	123800	352133020	9750	9730	9750	9730	37
517	20231214	123700	351772710	9730	9730	9730	9730	107
518	20231214	123600	350731600	9730	9750	9750	9730	36
519	20231214	123500	350381200	9750	9750	9750	9750	0
520	20231214	123400	350381200	9750	9750	9750	9750	1
521	20231214	123300	350371450	9740	9740	9740	9740	5
522	20231214	123200	350322750	9740	9740	9740	9740	0
523	20231214	123100	350322750	9740	9740	9740	9740	103
524	20231214	123000	349319530	9720	9720	9720	9720	0
525	20231214	122900	349319530	9720	9720	9720	9720	76
526	20231214	122800	348580810	9720	9700	9720	9690	213
527	20231214	122700	346513930	9700	9700	9700	9690	182
528	20231214	122600	344748830	9700	9700	9700	9700	50
529	20231214	122500	344263830	9700	9700	9700	9700	5
530	20231214	122400	344215330	9700	9700	9700	9700	0
531	20231214	122300	344215330	9700	9700	9700	9700	519
532	20231214	122200	339181030	9670	9670	9670	9670	0
533	20231214	122100	339181030	9670	9670	9670	9670	0
534	20231214	122000	339181030	9670	9680	9690	9670	163
535	20231214	121900	337603250	9680	9680	9680	9680	17
536	20231214	121800	337438690	9690	9690	9690	9690	49
537	20231214	121700	336963880	9680	9680	9680	9680	3
538	20231214	121600	336934840	9680	9680	9680	9680	0
539	20231214	121500	336934840	9680	9680	9680	9680	73
540	20231214	121400	336228200	9680	9680	9680	9680	0
541	20231214	121300	336228200	9680	9680	9680	9680	1
542	20231214	121200	336218520	9680	9680	9680	9680	0
543	20231214	121100	336218520	9680	9680	9680	9680	0
544	20231214	121000	336218520	9680	9670	9680	9670	120
545	20231214	120900	335057090	9670	9670	9670	9670	19
546	20231214	120800	334873360	9680	9680	9680	9680	26
547	20231214	120700	334621680	9680	9680	9680	9680	109
548	20231214	120600	333566560	9680	9680	9680	9680	7
549	20231214	120500	333498800	9690	9690	9690	9690	17
550	20231214	120400	333334070	9690	9680	9690	9680	22
551	20231214	120300	333121090	9680	9680	9680	9680	2
552	20231214	120200	333101730	9680	9680	9680	9680	0
553	20231214	120100	333101730	9680	9680	9680	9680	0
554	20231214	120000	333101730	9680	9680	9680	9680	1
555	20231214	115900	333092050	9680	9680	9680	9680	0
556	20231214	115800	333092050	9680	9680	9680	9680	0
557	20231214	115700	333092050	9680	9680	9680	9680	50
558	20231214	115600	332608050	9690	9700	9700	9680	19
559	20231214	115500	332423960	9700	9700	9700	9700	30
560	20231214	115400	332132960	9700	9670	9700	9660	151
561	20231214	115300	330670810	9690	9690	9690	9690	8
562	20231214	115200	330593290	9680	9680	9680	9680	67
563	20231214	115100	329944730	9660	9660	9660	9660	13
564	20231214	115000	329819150	9650	9650	9650	9650	46
565	20231214	114900	329375250	9640	9640	9640	9640	0
566	20231214	114800	329375250	9640	9640	9640	9640	2
567	20231214	114700	329355970	9640	9640	9640	9640	0
568	20231214	114600	329355970	9640	9640	9640	9640	22
569	20231214	114500	329143890	9640	9640	9640	9640	0
570	20231214	114400	329143890	9640	9640	9640	9640	33
571	20231214	114300	328825770	9640	9640	9640	9640	21
572	20231214	114200	328623330	9650	9650	9650	9650	0
573	20231214	114100	328623330	9650	9650	9650	9650	1
574	20231214	114000	328613680	9650	9650	9650	9650	162
575	20231214	113900	327050380	9640	9640	9640	9640	0
576	20231214	113800	327050380	9640	9640	9640	9640	1
577	20231214	113700	327040740	9640	9640	9640	9640	0
578	20231214	113600	327040740	9640	9640	9640	9640	50
579	20231214	113500	326558740	9630	9630	9630	9630	17
580	20231214	113400	326395030	9640	9640	9640	9640	0
581	20231214	113300	326395030	9640	9640	9640	9640	4
582	20231214	113200	326356470	9640	9650	9650	9640	61
583	20231214	113100	325767930	9660	9670	9680	9660	10
584	20231214	113000	325671250	9670	9670	9670	9670	16
585	20231214	112900	325516530	9650	9670	9680	9650	103
586	20231214	112800	324520220	9690	9690	9690	9690	0
587	20231214	112700	324520220	9690	9690	9690	9690	0
588	20231214	112600	324520220	9690	9690	9690	9690	2
589	20231214	112500	324500840	9650	9650	9650	9650	0
590	20231214	112400	324500840	9650	9640	9650	9640	134
591	20231214	112300	323207770	9630	9630	9630	9630	0
592	20231214	112200	323207770	9630	9630	9630	9630	30
593	20231214	112100	322918870	9630	9630	9630	9630	130
594	20231214	112000	321666970	9640	9640	9640	9640	0
595	20231214	111900	321666970	9640	9650	9650	9640	173
596	20231214	111800	319997720	9640	9630	9640	9630	2
597	20231214	111700	319978450	9630	9630	9630	9630	0
598	20231214	111600	319978450	9630	9640	9640	9630	932
599	20231214	111500	311002370	9650	9650	9650	9650	5
600	20231214	111400	310954120	9650	9650	9650	9650	2
601	20231214	111300	310934820	9630	9630	9630	9630	0
602	20231214	111200	310934820	9630	9630	9630	9630	0
603	20231214	111100	310934820	9630	9630	9630	9630	6
604	20231214	111000	310877040	9630	9630	9630	9630	130
605	20231214	110900	309625140	9630	9630	9630	9630	1
606	20231214	110800	309615510	9630	9640	9640	9610	555
607	20231214	110700	304273300	9650	9660	9660	9650	480
608	20231214	110600	299638710	9670	9680	9680	9670	485
609	20231214	110500	294948410	9680	9680	9690	9680	196
610	20231214	110400	293050430	9680	9680	9680	9680	86
611	20231214	110300	292217950	9680	9680	9680	9680	74
612	20231214	110200	291501630	9690	9690	9690	9690	328
613	20231214	110100	288323310	9690	9690	9690	9690	164
614	20231214	110000	286734150	9690	9690	9700	9690	26
615	20231214	105900	286482200	9700	9700	9700	9700	50
616	20231214	105800	285997200	9700	9700	9700	9700	0
617	20231214	105700	285997200	9700	9700	9700	9700	30
618	20231214	105600	285706200	9700	9700	9700	9700	35
619	20231214	105500	285366700	9690	9690	9690	9690	0
620	20231214	105400	285366700	9690	9700	9700	9690	152
621	20231214	105300	283892720	9690	9690	9690	9690	112
622	20231214	105200	282807440	9700	9700	9700	9700	0
623	20231214	105100	282807440	9700	9700	9700	9700	25
624	20231214	105000	282564940	9700	9700	9700	9700	1
625	20231214	104900	282555240	9710	9700	9710	9690	715
626	20231214	104800	275620530	9700	9710	9710	9700	101
627	20231214	104700	274640820	9700	9700	9700	9700	0
628	20231214	104600	274640820	9700	9700	9700	9700	0
629	20231214	104500	274640820	9700	9700	9710	9700	304
630	20231214	104400	271690590	9700	9710	9710	9700	11
631	20231214	104300	271583880	9700	9700	9700	9700	0
632	20231214	104200	271583880	9700	9700	9710	9700	82
633	20231214	104100	270787980	9710	9710	9710	9710	0
634	20231214	104000	270787980	9710	9700	9710	9700	37
635	20231214	103900	270428980	9710	9710	9710	9710	102
636	20231214	103800	269438560	9700	9700	9700	9700	17
637	20231214	103700	269273660	9700	9710	9710	9700	36
638	20231214	103600	268924240	9710	9700	9710	9700	10
639	20231214	103500	268827180	9700	9680	9700	9680	65
640	20231214	103400	268196700	9670	9680	9680	9670	325
641	20231214	103300	265050850	9670	9670	9670	9670	0
642	20231214	103200	265050850	9670	9670	9670	9670	0
643	20231214	103100	265050850	9670	9700	9700	9670	220
644	20231214	103000	262921950	9670	9670	9670	9670	723
645	20231214	102900	255930540	9670	9670	9670	9670	1018
646	20231214	102800	246086480	9670	9700	9700	9670	2108
647	20231214	102700	225677860	9700	9710	9710	9700	105
648	20231214	102600	224658660	9720	9710	9720	9710	28
649	20231214	102500	224386770	9710	9720	9720	9710	237
650	20231214	102400	222084100	9730	9730	9730	9730	570
651	20231214	102300	216538000	9730	9740	9740	9730	176
652	20231214	102200	214824020	9740	9740	9740	9740	5
653	20231214	102100	214775320	9740	9740	9740	9740	0
654	20231214	102000	214775320	9740	9740	9740	9730	10
655	20231214	101900	214677930	9730	9730	9730	9730	0
656	20231214	101800	214677930	9730	9740	9740	9730	476
657	20231214	101700	210042900	9740	9750	9750	9740	1211
658	20231214	101600	198235660	9750	9750	9750	9750	0
659	20231214	101500	198235660	9750	9770	9770	9750	761
660	20231214	101400	190809030	9770	9780	9780	9770	840
661	20231214	101300	182595330	9790	9790	9790	9790	254
662	20231214	101200	180108670	9790	9790	9790	9790	19
663	20231214	101100	179922660	9790	9800	9800	9790	127
664	20231214	101000	178679020	9800	9810	9810	9800	61
665	20231214	100900	178081210	9810	9820	9830	9800	858
666	20231214	100800	169670830	9810	9810	9810	9810	1
667	20231214	100700	169661020	9810	9810	9810	9810	0
668	20231214	100600	169661020	9810	9820	9820	9810	70
669	20231214	100500	168973820	9810	9810	9810	9810	20
670	20231214	100400	168777620	9820	9820	9820	9820	2
671	20231214	100300	168757980	9810	9810	9810	9810	20
672	20231214	100200	168561780	9810	9810	9810	9810	284
673	20231214	100100	165775740	9810	9810	9810	9810	18
674	20231214	100000	165599160	9820	9820	9820	9820	2
675	20231214	095900	165579520	9830	9830	9830	9830	0
676	20231214	095800	165579520	9830	9820	9830	9820	104
677	20231214	095700	164557480	9800	9800	9800	9800	166
678	20231214	095600	162930680	9800	9800	9830	9800	96
679	20231214	095500	161987940	9790	9800	9800	9790	251
680	20231214	095400	159528190	9800	9800	9800	9800	0
681	20231214	095300	159528190	9800	9810	9810	9800	477
682	20231214	095200	154851560	9810	9810	9810	9810	5
683	20231214	095100	154802510	9800	9800	9800	9800	0
684	20231214	095000	154802510	9800	9820	9820	9800	263
685	20231214	094900	152223870	9820	9830	9840	9820	12
686	20231214	094800	152105920	9840	9800	9840	9800	101
687	20231214	094700	151116080	9830	9830	9830	9830	50
688	20231214	094600	150624580	9830	9830	9830	9830	146
689	20231214	094500	149189400	9830	9830	9830	9830	77
690	20231214	094400	148432490	9830	9820	9830	9800	796
691	20231214	094300	140619780	9830	9830	9830	9830	111
692	20231214	094200	139528650	9830	9830	9830	9830	2
693	20231214	094100	139508990	9830	9820	9830	9820	96
694	20231214	094000	138565820	9820	9820	9820	9820	42
695	20231214	093900	138153380	9820	9820	9820	9820	1
696	20231214	093800	138143560	9820	9820	9820	9820	11
697	20231214	093700	138035540	9820	9820	9820	9820	4
698	20231214	093600	137996260	9820	9800	9820	9800	41
699	20231214	093500	137594440	9800	9800	9800	9800	552
700	20231214	093400	132184840	9790	9800	9800	9790	190
701	20231214	093300	130323640	9800	9800	9800	9800	0
702	20231214	093200	130323640	9800	9800	9800	9790	213
703	20231214	093100	128238350	9790	9790	9790	9790	146
704	20231214	093000	126809010	9790	9790	9790	9780	57
705	20231214	092900	126251290	9780	9780	9780	9780	1
706	20231214	092800	126241510	9790	9790	9790	9790	3
707	20231214	092700	126212140	9800	9800	9800	9800	1
708	20231214	092600	126202340	9790	9800	9800	9790	122
709	20231214	092500	125006760	9780	9780	9800	9780	54
710	20231214	092400	124478030	9760	9770	9770	9760	252
711	20231214	092300	122017300	9740	9800	9800	9740	806
712	20231214	092200	114151860	9800	9780	9800	9780	15
713	20231214	092100	114005140	9760	9770	9770	9760	226
714	20231214	092000	111798160	9770	9770	9770	9770	217
715	20231214	091900	109678070	9770	9780	9780	9770	134
716	20231214	091800	108368780	9780	9830	9830	9780	908
717	20231214	091700	99476120	9840	9840	9840	9840	32
718	20231214	091600	99161240	9820	9840	9840	9820	220
719	20231214	091500	96998600	9850	9860	9860	9850	9
720	20231214	091400	96909920	9860	9860	9860	9860	66
721	20231214	091300	96259160	9860	9860	9860	9860	105
722	20231214	091200	95223860	9860	9860	9860	9800	258
723	20231214	091100	92680040	9860	9860	9860	9860	0
724	20231214	091000	92680040	9860	9850	9860	9800	1682
725	20231214	090900	76125940	9860	9870	9870	9860	121
726	20231214	090800	74932480	9870	9900	9900	9860	1115
727	20231214	090700	63914410	9900	9900	9900	9900	70
728	20231214	090600	63221410	9900	9890	9900	9890	331
729	20231214	090500	59946510	9890	9900	9950	9890	1213
730	20231214	090400	47898540	9890	9890	9890	9890	202
731	20231214	090300	45900760	9890	9910	9910	9890	210
732	20231214	090200	43821900	9910	9910	9910	9890	432
733	20231214	090100	39540920	9930	9970	9980	9930	1413
734	20231214	090000	25475830	9970	9980	9980	9930	2547