KissMeData/117580/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201100	973733560	7930	7930	7930	7930	2280
3	20231214	201000	973733560	7930	7930	7930	7930	0
4	20231214	200900	973733560	7930	7930	7930	7930	0
5	20231214	200800	973733560	7930	7930	7930	7930	0
6	20231214	200700	973733560	7930	7930	7930	7930	0
7	20231214	200600	973733560	7930	7930	7930	7930	0
8	20231214	200500	973733560	7930	7930	7930	7930	0
9	20231214	200400	973733560	7930	7930	7930	7930	0
10	20231214	200300	973733560	7930	7930	7930	7930	0
11	20231214	200200	973733560	7930	7930	7930	7930	0
12	20231214	200100	973733560	7930	7930	7930	7930	0
13	20231214	200000	973733560	7930	7930	7930	7930	0
14	20231214	195900	973733560	7930	7930	7930	7930	0
15	20231214	195800	973733560	7930	7930	7930	7930	0
16	20231214	195700	973733560	7930	7930	7930	7930	0
17	20231214	195600	973733560	7930	7930	7930	7930	0
18	20231214	195500	973733560	7930	7930	7930	7930	0
19	20231214	195400	973733560	7930	7930	7930	7930	0
20	20231214	195300	973733560	7930	7930	7930	7930	0
21	20231214	195200	973733560	7930	7930	7930	7930	0
22	20231214	195100	973733560	7930	7930	7930	7930	0
23	20231214	195000	973733560	7930	7930	7930	7930	0
24	20231214	194900	973733560	7930	7930	7930	7930	0
25	20231214	194800	973733560	7930	7930	7930	7930	0
26	20231214	194700	973733560	7930	7930	7930	7930	0
27	20231214	194600	973733560	7930	7930	7930	7930	0
28	20231214	194500	973733560	7930	7930	7930	7930	0
29	20231214	194400	973733560	7930	7930	7930	7930	0
30	20231214	194300	973733560	7930	7930	7930	7930	0
31	20231214	194200	973733560	7930	7930	7930	7930	0
32	20231214	194100	973733560	7930	7930	7930	7930	2280
33	20231214	194000	973733560	7930	7930	7930	7930	0
34	20231214	193900	973733560	7930	7930	7930	7930	0
35	20231214	193800	973733560	7930	7930	7930	7930	0
36	20231214	193700	973733560	7930	7930	7930	7930	0
37	20231214	193600	973733560	7930	7930	7930	7930	0
38	20231214	193500	973733560	7930	7930	7930	7930	0
39	20231214	193400	973733560	7930	7930	7930	7930	0
40	20231214	193300	973733560	7930	7930	7930	7930	0
41	20231214	193200	973733560	7930	7930	7930	7930	0
42	20231214	193100	973733560	7930	7930	7930	7930	0
43	20231214	193000	973733560	7930	7930	7930	7930	0
44	20231214	192900	973733560	7930	7930	7930	7930	0
45	20231214	192800	973733560	7930	7930	7930	7930	0
46	20231214	192700	973733560	7930	7930	7930	7930	0
47	20231214	192600	973733560	7930	7930	7930	7930	0
48	20231214	192500	973733560	7930	7930	7930	7930	0
49	20231214	192400	973733560	7930	7930	7930	7930	0
50	20231214	192300	973733560	7930	7930	7930	7930	0
51	20231214	192200	973733560	7930	7930	7930	7930	0
52	20231214	192100	973733560	7930	7930	7930	7930	0
53	20231214	192000	973733560	7930	7930	7930	7930	0
54	20231214	191900	973733560	7930	7930	7930	7930	0
55	20231214	191800	973733560	7930	7930	7930	7930	0
56	20231214	191700	973733560	7930	7930	7930	7930	0
57	20231214	191600	973733560	7930	7930	7930	7930	0
58	20231214	191500	973733560	7930	7930	7930	7930	0
59	20231214	191400	973733560	7930	7930	7930	7930	0
60	20231214	191300	973733560	7930	7930	7930	7930	0
61	20231214	191200	973733560	7930	7930	7930	7930	0
62	20231214	191100	973733560	7930	7930	7930	7930	2280
63	20231214	191000	973733560	7930	7930	7930	7930	0
64	20231214	190900	973733560	7930	7930	7930	7930	0
65	20231214	190800	973733560	7930	7930	7930	7930	0
66	20231214	190700	973733560	7930	7930	7930	7930	0
67	20231214	190600	973733560	7930	7930	7930	7930	0
68	20231214	190500	973733560	7930	7930	7930	7930	0
69	20231214	190400	973733560	7930	7930	7930	7930	0
70	20231214	190300	973733560	7930	7930	7930	7930	0
71	20231214	190200	973733560	7930	7930	7930	7930	0
72	20231214	190100	973733560	7930	7930	7930	7930	0
73	20231214	190000	973733560	7930	7930	7930	7930	0
74	20231214	185900	973733560	7930	7930	7930	7930	0
75	20231214	185800	973733560	7930	7930	7930	7930	0
76	20231214	185700	973733560	7930	7930	7930	7930	0
77	20231214	185600	973733560	7930	7930	7930	7930	0
78	20231214	185500	973733560	7930	7930	7930	7930	0
79	20231214	185400	973733560	7930	7930	7930	7930	0
80	20231214	185300	973733560	7930	7930	7930	7930	0
81	20231214	185200	973733560	7930	7930	7930	7930	0
82	20231214	185100	973733560	7930	7930	7930	7930	0
83	20231214	185000	973733560	7930	7930	7930	7930	0
84	20231214	184900	973733560	7930	7930	7930	7930	0
85	20231214	184800	973733560	7930	7930	7930	7930	0
86	20231214	184700	973733560	7930	7930	7930	7930	0
87	20231214	184600	973733560	7930	7930	7930	7930	0
88	20231214	184500	973733560	7930	7930	7930	7930	0
89	20231214	184400	973733560	7930	7930	7930	7930	0
90	20231214	184300	973733560	7930	7930	7930	7930	0
91	20231214	184200	973733560	7930	7930	7930	7930	0
92	20231214	184100	973733560	7930	7930	7930	7930	2280
93	20231214	184000	973733560	7930	7930	7930	7930	0
94	20231214	183900	973733560	7930	7930	7930	7930	0
95	20231214	183800	973733560	7930	7930	7930	7930	0
96	20231214	183700	973733560	7930	7930	7930	7930	0
97	20231214	183600	973733560	7930	7930	7930	7930	0
98	20231214	183500	973733560	7930	7930	7930	7930	0
99	20231214	183400	973733560	7930	7930	7930	7930	0
100	20231214	183300	973733560	7930	7930	7930	7930	0
101	20231214	183200	973733560	7930	7930	7930	7930	0
102	20231214	183100	973733560	7930	7930	7930	7930	0
103	20231214	183000	973733560	7930	7930	7930	7930	0
104	20231214	182900	973733560	7930	7930	7930	7930	0
105	20231214	182800	973733560	7930	7930	7930	7930	0
106	20231214	182700	973733560	7930	7930	7930	7930	0
107	20231214	182600	973733560	7930	7930	7930	7930	0
108	20231214	182500	973733560	7930	7930	7930	7930	0
109	20231214	182400	973733560	7930	7930	7930	7930	0
110	20231214	182300	973733560	7930	7930	7930	7930	0
111	20231214	182200	973733560	7930	7930	7930	7930	0
112	20231214	182100	973733560	7930	7930	7930	7930	0
113	20231214	182000	973733560	7930	7930	7930	7930	0
114	20231214	181900	973733560	7930	7930	7930	7930	0
115	20231214	181800	973733560	7930	7930	7930	7930	0
116	20231214	181700	973733560	7930	7930	7930	7930	0
117	20231214	181600	973733560	7930	7930	7930	7930	0
118	20231214	181500	973733560	7930	7930	7930	7930	0
119	20231214	181400	973733560	7930	7930	7930	7930	0
120	20231214	181300	973733560	7930	7930	7930	7930	0
121	20231214	181200	973733560	7930	7930	7930	7930	0
122	20231214	181100	973733560	7930	7930	7930	7930	2280
123	20231214	181000	973733560	7930	7930	7930	7930	0
124	20231214	180900	973733560	7930	7930	7930	7930	0
125	20231214	180800	973733560	7930	7930	7930	7930	0
126	20231214	180700	973733560	7930	7930	7930	7930	0
127	20231214	180600	973733560	7930	7930	7930	7930	0
128	20231214	180500	973733560	7930	7930	7930	7930	0
129	20231214	180400	973733560	7930	7930	7930	7930	0
130	20231214	180300	973733560	7930	7930	7930	7930	0
131	20231214	180200	973733560	7930	7930	7930	7930	0
132	20231214	180100	973733560	7930	7930	7930	7930	0
133	20231214	180000	973733560	7930	7930	7930	7930	0
134	20231214	175900	973733560	7930	7930	7930	7930	0
135	20231214	175800	973733560	7930	7930	7930	7930	0
136	20231214	175700	973733560	7930	7930	7930	7930	0
137	20231214	175600	973733560	7930	7930	7930	7930	0
138	20231214	175500	973733560	7930	7930	7930	7930	0
139	20231214	175400	973733560	7930	7930	7930	7930	0
140	20231214	175300	973733560	7930	7930	7930	7930	0
141	20231214	175200	973733560	7930	7930	7930	7930	0
142	20231214	175100	973733560	7930	7930	7930	7930	0
143	20231214	175000	973733560	7930	7930	7930	7930	0
144	20231214	174900	973733560	7930	7930	7930	7930	0
145	20231214	174800	973733560	7930	7930	7930	7930	0
146	20231214	174700	973733560	7930	7930	7930	7930	0
147	20231214	174600	973733560	7930	7930	7930	7930	0
148	20231214	174500	973733560	7930	7930	7930	7930	0
149	20231214	174400	973733560	7930	7930	7930	7930	0
150	20231214	174300	973733560	7930	7930	7930	7930	0
151	20231214	174200	973733560	7930	7930	7930	7930	0
152	20231214	174100	973733560	7930	7930	7930	7930	2280
153	20231214	174000	973733560	7930	7930	7930	7930	0
154	20231214	173900	973733560	7930	7930	7930	7930	0
155	20231214	173800	973733560	7930	7930	7930	7930	0
156	20231214	173700	973733560	7930	7930	7930	7930	0
157	20231214	173600	973733560	7930	7930	7930	7930	0
158	20231214	173500	973733560	7930	7930	7930	7930	0
159	20231214	173400	973733560	7930	7930	7930	7930	0
160	20231214	173300	973733560	7930	7930	7930	7930	0
161	20231214	173200	973733560	7930	7930	7930	7930	0
162	20231214	173100	973733560	7930	7930	7930	7930	0
163	20231214	173000	973733560	7930	7930	7930	7930	0
164	20231214	172900	973733560	7930	7930	7930	7930	0
165	20231214	172800	973733560	7930	7930	7930	7930	0
166	20231214	172700	973733560	7930	7930	7930	7930	0
167	20231214	172600	973733560	7930	7930	7930	7930	0
168	20231214	172500	973733560	7930	7930	7930	7930	0
169	20231214	172400	973733560	7930	7930	7930	7930	0
170	20231214	172300	973733560	7930	7930	7930	7930	0
171	20231214	172200	973733560	7930	7930	7930	7930	0
172	20231214	172100	973733560	7930	7930	7930	7930	0
173	20231214	172000	973733560	7930	7930	7930	7930	0
174	20231214	171900	973733560	7930	7930	7930	7930	0
175	20231214	171800	973733560	7930	7930	7930	7930	0
176	20231214	171700	973733560	7930	7930	7930	7930	0
177	20231214	171600	973733560	7930	7930	7930	7930	0
178	20231214	171500	973733560	7930	7930	7930	7930	0
179	20231214	171400	973733560	7930	7930	7930	7930	0
180	20231214	171300	973733560	7930	7930	7930	7930	0
181	20231214	171200	973733560	7930	7930	7930	7930	0
182	20231214	171100	973733560	7930	7930	7930	7930	2280
183	20231214	171000	973733560	7930	7930	7930	7930	0
184	20231214	170900	973733560	7930	7930	7930	7930	0
185	20231214	170800	973733560	7930	7930	7930	7930	0
186	20231214	170700	973733560	7930	7930	7930	7930	0
187	20231214	170600	973733560	7930	7930	7930	7930	0
188	20231214	170500	973733560	7930	7930	7930	7930	0
189	20231214	170400	973733560	7930	7930	7930	7930	0
190	20231214	170300	973733560	7930	7930	7930	7930	0
191	20231214	170200	973733560	7930	7930	7930	7930	0
192	20231214	170100	973733560	7930	7930	7930	7930	0
193	20231214	170000	973733560	7930	7930	7930	7930	0
194	20231214	165900	973733560	7930	7930	7930	7930	0
195	20231214	165800	973733560	7930	7930	7930	7930	0
196	20231214	165700	973733560	7930	7930	7930	7930	0
197	20231214	165600	973733560	7930	7930	7930	7930	0
198	20231214	165500	973733560	7930	7930	7930	7930	0
199	20231214	165400	973733560	7930	7930	7930	7930	0
200	20231214	165300	973733560	7930	7930	7930	7930	0
201	20231214	165200	973733560	7930	7930	7930	7930	0
202	20231214	165100	973733560	7930	7930	7930	7930	0
203	20231214	165000	973733560	7930	7930	7930	7930	0
204	20231214	164900	973733560	7930	7930	7930	7930	0
205	20231214	164800	973733560	7930	7930	7930	7930	0
206	20231214	164700	973733560	7930	7930	7930	7930	0
207	20231214	164600	973733560	7930	7930	7930	7930	0
208	20231214	164500	973733560	7930	7930	7930	7930	0
209	20231214	164400	973733560	7930	7930	7930	7930	0
210	20231214	164300	973733560	7930	7930	7930	7930	0
211	20231214	164200	973733560	7930	7930	7930	7930	0
212	20231214	164100	973733560	7930	7930	7930	7930	2280
213	20231214	164000	973733560	7930	7930	7930	7930	0
214	20231214	163900	973733560	7930	7930	7930	7930	0
215	20231214	163800	973733560	7930	7930	7930	7930	0
216	20231214	163700	973733560	7930	7930	7930	7930	0
217	20231214	163600	973733560	7930	7930	7930	7930	0
218	20231214	163500	973733560	7930	7930	7930	7930	0
219	20231214	163400	973733560	7930	7930	7930	7930	0
220	20231214	163300	973733560	7930	7930	7930	7930	0
221	20231214	163200	973733560	7930	7930	7930	7930	0
222	20231214	163100	973733560	7930	7930	7930	7930	0
223	20231214	163000	973733560	7930	7930	7930	7930	0
224	20231214	162900	973733560	7930	7930	7930	7930	0
225	20231214	162800	973733560	7930	7930	7930	7930	0
226	20231214	162700	973733560	7930	7930	7930	7930	0
227	20231214	162600	973733560	7930	7930	7930	7930	0
228	20231214	162500	973733560	7930	7930	7930	7930	0
229	20231214	162400	973733560	7930	7930	7930	7930	0
230	20231214	162300	973733560	7930	7930	7930	7930	0
231	20231214	162200	973733560	7930	7930	7930	7930	0
232	20231214	162100	973733560	7930	7930	7930	7930	0
233	20231214	162000	973733560	7930	7930	7930	7930	0
234	20231214	161900	973733560	7930	7930	7930	7930	0
235	20231214	161800	973733560	7930	7930	7930	7930	0
236	20231214	161700	973733560	7930	7930	7930	7930	0
237	20231214	161600	973733560	7930	7930	7930	7930	0
238	20231214	161500	973733560	7930	7930	7930	7930	0
239	20231214	161400	973733560	7930	7930	7930	7930	0
240	20231214	161300	973733560	7930	7930	7930	7930	0
241	20231214	161200	973733560	7930	7930	7930	7930	0
242	20231214	161100	973733560	7930	7930	7930	7930	2280
243	20231214	161000	973733560	7930	7930	7930	7930	0
244	20231214	160900	973733560	7930	7930	7930	7930	0
245	20231214	160800	973733560	7930	7930	7930	7930	0
246	20231214	160700	973733560	7930	7930	7930	7930	0
247	20231214	160600	973733560	7930	7930	7930	7930	0
248	20231214	160500	973733560	7930	7930	7930	7930	0
249	20231214	160400	973733560	7930	7930	7930	7930	0
250	20231214	160300	973733560	7930	7930	7930	7930	0
251	20231214	160200	973733560	7930	7930	7930	7930	0
252	20231214	160100	973733560	7930	7930	7930	7930	0
253	20231214	160000	973733560	7930	7930	7930	7930	0
254	20231214	155900	973733560	7930	7930	7930	7930	0
255	20231214	155800	973733560	7930	7930	7930	7930	0
256	20231214	155700	973733560	7930	7930	7930	7930	0
257	20231214	155600	973733560	7930	7930	7930	7930	0
258	20231214	155500	973733560	7930	7930	7930	7930	0
259	20231214	155400	973733560	7930	7930	7930	7930	0
260	20231214	155300	973733560	7930	7930	7930	7930	0
261	20231214	155200	973733560	7930	7930	7930	7930	0
262	20231214	155100	973733560	7930	7930	7930	7930	0
263	20231214	155000	973733560	7930	7930	7930	7930	0
264	20231214	154900	973733560	7930	7930	7930	7930	0
265	20231214	154800	973733560	7930	7930	7930	7930	0
266	20231214	154700	973733560	7930	7930	7930	7930	0
267	20231214	154600	973733560	7930	7930	7930	7930	0
268	20231214	154500	973733560	7930	7930	7930	7930	0
269	20231214	154400	973733560	7930	7930	7930	7930	0
270	20231214	154300	973733560	7930	7930	7930	7930	0
271	20231214	154200	973733560	7930	7930	7930	7930	0
272	20231214	154100	973733560	7930	7930	7930	7930	2280
273	20231214	154000	973733560	7930	7930	7930	7930	0
274	20231214	153900	973733560	7930	7930	7930	7930	0
275	20231214	153800	973733560	7930	7930	7930	7930	0
276	20231214	153700	973733560	7930	7930	7930	7930	0
277	20231214	153600	973733560	7930	7930	7930	7930	0
278	20231214	153500	973733560	7930	7930	7930	7930	0
279	20231214	153400	973733560	7930	7930	7930	7930	0
280	20231214	153300	973733560	7930	7930	7930	7930	0
281	20231214	153200	973733560	7930	7930	7930	7930	0
282	20231214	153100	973733560	7930	7930	7930	7930	0
283	20231214	153000	973733560	7930	7930	7930	7930	2280
284	20231214	152900	955653160	7930	7930	7930	7930	0
285	20231214	152800	955653160	7930	7930	7930	7930	0
286	20231214	152700	955653160	7930	7930	7930	7930	0
287	20231214	152600	955653160	7930	7930	7930	7930	0
288	20231214	152500	955653160	7930	7930	7930	7930	0
289	20231214	152400	955653160	7930	7930	7930	7930	0
290	20231214	152300	955653160	7930	7930	7930	7930	0
291	20231214	152200	955653160	7930	7930	7930	7930	0
292	20231214	152100	955653160	7930	7930	7930	7930	0
293	20231214	152000	955653160	7930	7930	7930	7930	0
294	20231214	151900	955653160	7930	7920	7930	7920	586
295	20231214	151800	951012000	7920	7930	7930	7920	282
296	20231214	151700	948775980	7930	7920	7940	7920	604
297	20231214	151600	943986810	7920	7930	7930	7920	315
298	20231214	151500	941488890	7930	7930	7940	7930	49
299	20231214	151400	941100110	7930	7930	7930	7930	335
300	20231214	151300	938443560	7920	7920	7930	7920	1238
301	20231214	151200	928638500	7920	7930	7930	7920	82
302	20231214	151100	927988270	7920	7940	7940	7920	148
303	20231214	151000	926814200	7940	7930	7940	7930	352
304	20231214	150900	924022530	7930	7920	7930	7920	29
305	20231214	150800	923792800	7920	7940	7940	7920	1607
306	20231214	150700	911047150	7940	7920	7940	7920	173
307	20231214	150600	909674010	7930	7920	7930	7920	132
308	20231214	150500	908627280	7930	7920	7930	7920	24
309	20231214	150400	908437000	7930	7920	7930	7920	309
310	20231214	150300	905986900	7920	7940	7940	7920	509
311	20231214	150200	901950420	7950	7930	7950	7930	149
312	20231214	150100	900767480	7930	7930	7930	7930	6
313	20231214	150000	900719900	7940	7930	7940	7930	15
314	20231214	145900	900600830	7930	7930	7940	7930	30
315	20231214	145800	900362830	7930	7930	7930	7920	5
316	20231214	145700	900323200	7920	7920	7920	7920	3
317	20231214	145600	900299440	7930	7920	7930	7920	182
318	20231214	145500	898856200	7920	7920	7920	7920	57
319	20231214	145400	898404760	7920	7930	7930	7920	523
320	20231214	145300	894262550	7920	7920	7930	7920	127
321	20231214	145200	893256570	7920	7920	7930	7920	585
322	20231214	145100	888620810	7920	7920	7920	7920	33
323	20231214	145000	888359450	7920	7920	7930	7920	73
324	20231214	144900	887780600	7930	7920	7930	7920	325
325	20231214	144800	885203670	7920	7920	7930	7920	505
326	20231214	144700	881199070	7920	7930	7930	7920	744
327	20231214	144600	875304420	7930	7930	7930	7920	77
328	20231214	144500	874693980	7930	7930	7930	7920	1893
329	20231214	144400	859695550	7930	7930	7930	7930	9
330	20231214	144300	859624180	7930	7940	7940	7930	52
331	20231214	144200	859211810	7930	7920	7930	7920	42
332	20231214	144100	858878820	7920	7930	7930	7920	17
333	20231214	144000	858744040	7920	7920	7920	7920	739
334	20231214	143900	852891160	7920	7930	7930	7920	795
335	20231214	143800	846586830	7930	7930	7940	7930	5
336	20231214	143700	846547170	7940	7940	7940	7930	430
337	20231214	143600	843137230	7940	7940	7940	7930	76
338	20231214	143500	842533830	7930	7930	7940	7930	5
339	20231214	143400	842494160	7940	7940	7940	7930	58
340	20231214	143300	842033680	7930	7930	7930	7930	33
341	20231214	143200	841771990	7930	7930	7930	7930	4
342	20231214	143100	841740270	7940	7940	7940	7930	11
343	20231214	143000	841652960	7930	7920	7930	7920	536
344	20231214	142900	837407630	7930	7920	7930	7920	73
345	20231214	142800	836829060	7920	7920	7930	7920	28
346	20231214	142700	836607100	7930	7940	7940	7930	2276
347	20231214	142600	818556410	7940	7940	7940	7940	0
348	20231214	142500	818556410	7940	7940	7940	7940	0
349	20231214	142400	818556410	7940	7940	7940	7940	118
350	20231214	142300	817619490	7940	7940	7940	7940	2
351	20231214	142200	817603610	7930	7940	7940	7930	936
352	20231214	142100	810172010	7950	7950	7950	7950	2
353	20231214	142000	810156110	7940	7940	7940	7940	0
354	20231214	141900	810156110	7940	7950	7950	7940	165
355	20231214	141800	808845860	7940	7940	7940	7940	0
356	20231214	141700	808845860	7940	7940	7940	7940	180
357	20231214	141600	807416660	7950	7940	7950	7940	34
358	20231214	141500	807146600	7950	7950	7950	7950	130
359	20231214	141400	806113100	7960	7950	7960	7950	930
360	20231214	141300	798718470	7950	7950	7950	7950	0
361	20231214	141200	798718470	7950	7950	7950	7950	3
362	20231214	141100	798694620	7950	7950	7950	7950	10
363	20231214	141000	798615120	7940	7940	7940	7940	24
364	20231214	140900	798424560	7940	7940	7940	7940	0
365	20231214	140800	798424560	7940	7940	7940	7940	13
366	20231214	140700	798321340	7940	7950	7950	7940	472
367	20231214	140600	794573650	7940	7960	7960	7940	74
368	20231214	140500	793985090	7960	7960	7960	7960	0
369	20231214	140400	793985090	7960	7960	7960	7960	0
370	20231214	140300	793985090	7960	7940	7960	7940	130
371	20231214	140200	792950700	7940	7940	7940	7940	25
372	20231214	140100	792752200	7950	7950	7950	7950	20
373	20231214	140000	792593200	7950	7950	7950	7950	11
374	20231214	135900	792505750	7950	7950	7950	7950	1
375	20231214	135800	792497800	7930	7950	7950	7930	54
376	20231214	135700	792069180	7930	7930	7930	7930	10
377	20231214	135600	791989880	7930	7930	7930	7930	10
378	20231214	135500	791910580	7930	7930	7930	7930	14
379	20231214	135400	791799560	7950	7950	7950	7950	7
380	20231214	135300	791743910	7950	7930	7950	7930	6
381	20231214	135200	791696230	7930	7930	7930	7930	422
382	20231214	135100	788349770	7930	7920	7930	7920	81
383	20231214	135000	787707940	7920	7920	7920	7920	0
384	20231214	134900	787707940	7920	7920	7920	7920	90
385	20231214	134800	786995140	7920	7920	7920	7920	386
386	20231214	134700	783938020	7930	7930	7930	7920	86
387	20231214	134600	783256080	7930	7930	7930	7930	590
388	20231214	134500	778577380	7930	7930	7930	7930	0
389	20231214	134400	778577380	7930	7930	7930	7930	0
390	20231214	134300	778577380	7930	7940	7940	7930	33
391	20231214	134200	778315630	7940	7940	7940	7940	24
392	20231214	134100	778125070	7940	7940	7940	7940	4
393	20231214	134000	778093310	7940	7940	7940	7940	0
394	20231214	133900	778093310	7940	7940	7940	7940	401
395	20231214	133800	774909370	7940	7940	7940	7940	101
396	20231214	133700	774107430	7930	7930	7930	7930	147
397	20231214	133600	772941720	7930	7930	7930	7930	50
398	20231214	133500	772545220	7940	7940	7940	7940	0
399	20231214	133400	772545220	7940	7940	7940	7940	226
400	20231214	133300	770750780	7940	7940	7940	7940	0
401	20231214	133200	770750780	7940	7940	7940	7940	1082
402	20231214	133100	762159700	7940	7940	7940	7940	364
403	20231214	133000	759269540	7950	7950	7950	7950	40
404	20231214	132900	758951540	7950	7950	7950	7950	7
405	20231214	132800	758895890	7950	7950	7950	7950	160
406	20231214	132700	757623890	7940	7940	7940	7940	24
407	20231214	132600	757433330	7940	7950	7950	7940	192
408	20231214	132500	755908820	7950	7950	7950	7950	2
409	20231214	132400	755892920	7950	7950	7950	7950	0
410	20231214	132300	755892920	7950	7950	7950	7950	20
411	20231214	132200	755733920	7940	7940	7940	7940	24
412	20231214	132100	755543360	7940	7950	7950	7940	4
413	20231214	132000	755511590	7950	7950	7950	7950	9
414	20231214	131900	755440040	7950	7950	7950	7950	0
415	20231214	131800	755440040	7950	7950	7950	7950	12
416	20231214	131700	755344640	7940	7940	7940	7940	30
417	20231214	131600	755106440	7940	7940	7940	7940	0
418	20231214	131500	755106440	7940	7940	7940	7940	0
419	20231214	131400	755106440	7940	7940	7940	7940	0
420	20231214	131300	755106440	7940	7940	7940	7940	0
421	20231214	131200	755106440	7940	7940	7940	7940	50
422	20231214	131100	754709440	7940	7940	7940	7940	0
423	20231214	131000	754709440	7940	7940	7940	7940	13
424	20231214	130900	754606220	7940	7930	7940	7930	54
425	20231214	130800	754177700	7940	7940	7940	7940	7
426	20231214	130700	754122120	7940	7940	7940	7940	2331
427	20231214	130600	735613980	7940	7940	7940	7940	1
428	20231214	130500	735606040	7920	7920	7920	7920	737
429	20231214	130400	729769000	7910	7920	7920	7910	112
430	20231214	130300	728882180	7920	7920	7920	7920	1
431	20231214	130200	728874260	7920	7920	7920	7910	64
432	20231214	130100	728367390	7920	7920	7920	7920	35
433	20231214	130000	728090190	7920	7920	7920	7920	706
434	20231214	125900	722498670	7920	7940	7940	7920	261
435	20231214	125800	720431510	7920	7920	7920	7920	0
436	20231214	125700	720431510	7920	7920	7920	7920	0
437	20231214	125600	720431510	7920	7920	7920	7920	0
438	20231214	125500	720431510	7920	7920	7920	7920	0
439	20231214	125400	720431510	7920	7920	7920	7920	0
440	20231214	125300	720431510	7920	7930	7930	7920	770
441	20231214	125200	714332680	7930	7930	7930	7930	115
442	20231214	125100	713420730	7930	7930	7930	7930	26
443	20231214	125000	713214550	7930	7930	7930	7930	0
444	20231214	124900	713214550	7930	7930	7930	7930	0
445	20231214	124800	713214550	7930	7930	7930	7930	1
446	20231214	124700	713206620	7930	7930	7930	7930	2
447	20231214	124600	713190760	7920	7920	7920	7920	0
448	20231214	124500	713190760	7920	7920	7920	7920	248
449	20231214	124400	711226600	7920	7920	7920	7920	5
450	20231214	124300	711187000	7910	7920	7920	7910	311
451	20231214	124200	708726890	7910	7920	7920	7910	67
452	20231214	124100	708196900	7920	7920	7920	7910	191
453	20231214	124000	706685390	7910	7920	7920	7910	397
454	20231214	123900	703542750	7920	7930	7930	7920	425
455	20231214	123800	700175760	7930	7930	7930	7930	50
456	20231214	123700	699779260	7930	7930	7930	7930	120
457	20231214	123600	698827660	7930	7930	7930	7930	14
458	20231214	123500	698716640	7930	7930	7930	7930	5
459	20231214	123400	698676990	7930	7930	7930	7920	28
460	20231214	123300	698455170	7930	7940	7940	7930	65
461	20231214	123200	697939620	7940	7940	7940	7940	10
462	20231214	123100	697860220	7940	7940	7940	7940	2
463	20231214	123000	697844340	7940	7940	7940	7940	6
464	20231214	122900	697796700	7940	7940	7940	7940	65
465	20231214	122800	697280600	7940	7910	7940	7910	2384
466	20231214	122700	678422770	7910	7920	7920	7910	1702
467	20231214	122600	664955210	7920	7920	7920	7920	31
468	20231214	122500	664709690	7920	7920	7920	7910	433
469	20231214	122400	661280580	7930	7930	7930	7930	2
470	20231214	122300	661264720	7930	7920	7930	7920	96
471	20231214	122200	660503940	7930	7930	7930	7930	150
472	20231214	122100	659314440	7930	7930	7930	7930	349
473	20231214	122000	656546870	7920	7920	7920	7920	0
474	20231214	121900	656546870	7920	7920	7920	7920	0
475	20231214	121800	656546870	7920	7930	7930	7920	1264
476	20231214	121700	646535770	7940	7940	7940	7940	0
477	20231214	121600	646535770	7940	7940	7940	7940	10
478	20231214	121500	646456370	7940	7940	7940	7940	11
479	20231214	121400	646369030	7940	7950	7950	7930	1325
480	20231214	121300	635855380	7950	7950	7950	7950	0
481	20231214	121200	635855380	7950	7950	7950	7950	103
482	20231214	121100	635036530	7950	7950	7950	7950	5
483	20231214	121000	634996780	7960	7960	7960	7960	0
484	20231214	120900	634996780	7960	7960	7960	7960	0
485	20231214	120800	634996780	7960	7960	7960	7960	2
486	20231214	120700	634980860	7960	7960	7960	7960	4
487	20231214	120600	634949020	7930	7960	7960	7930	3
488	20231214	120500	634925170	7950	7940	7950	7940	628
489	20231214	120400	629936720	7940	7940	7940	7940	409
490	20231214	120300	626689260	7940	7940	7940	7940	2435
491	20231214	120200	607355360	7940	7940	7940	7940	0
492	20231214	120100	607355360	7940	7940	7940	7940	1
493	20231214	120000	607347420	7940	7940	7940	7940	11
494	20231214	115900	607260080	7930	7930	7930	7920	65
495	20231214	115800	606745090	7930	7930	7940	7930	2318
496	20231214	115700	588360350	7930	7930	7930	7930	0
497	20231214	115600	588360350	7930	7930	7930	7930	16
498	20231214	115500	588233470	7930	7930	7930	7930	1
499	20231214	115400	588225540	7940	7940	7940	7940	0
500	20231214	115300	588225540	7940	7940	7940	7940	0
501	20231214	115200	588225540	7940	7940	7940	7940	0
502	20231214	115100	588225540	7940	7940	7940	7940	86
503	20231214	115000	587542700	7930	7930	7930	7930	0
504	20231214	114900	587542700	7930	7930	7930	7930	250
505	20231214	114800	585560200	7940	7930	7940	7930	475
506	20231214	114700	581793250	7930	7930	7930	7930	180
507	20231214	114600	580365850	7920	7930	7930	7920	339
508	20231214	114500	577679470	7930	7920	7930	7920	32
509	20231214	114400	577426010	7930	7930	7930	7930	0
510	20231214	114300	577426010	7930	7930	7930	7930	0
511	20231214	114200	577426010	7930	7930	7930	7930	107
512	20231214	114100	576577500	7940	7940	7940	7940	1
513	20231214	114000	576569560	7920	7920	7920	7920	0
514	20231214	113900	576569560	7920	7930	7930	7920	389
515	20231214	113800	573485030	7930	7930	7930	7930	10
516	20231214	113700	573405730	7940	7940	7940	7940	0
517	20231214	113600	573405730	7940	7940	7940	7940	0
518	20231214	113500	573405730	7940	7940	7940	7940	19
519	20231214	113400	573254870	7940	7940	7940	7940	39
520	20231214	113300	572945210	7930	7940	7940	7930	729
521	20231214	113200	567157220	7940	7940	7940	7940	50
522	20231214	113100	566760220	7950	7950	7950	7950	0
523	20231214	113000	566760220	7950	7950	7950	7950	1
524	20231214	112900	566752270	7950	7950	7950	7950	8
525	20231214	112800	566688670	7950	7950	7950	7950	1
526	20231214	112700	566680720	7960	7950	7960	7950	2
527	20231214	112600	566664810	7950	7950	7950	7950	0
528	20231214	112500	566664810	7950	7950	7950	7950	112
529	20231214	112400	565774410	7940	7950	7950	7940	124
530	20231214	112300	564788850	7940	7940	7940	7940	10
531	20231214	112200	564709450	7940	7940	7950	7940	221
532	20231214	112100	562953020	7940	7950	7950	7940	313
533	20231214	112000	560467670	7950	7960	7960	7950	136
534	20231214	111900	559386420	7960	7960	7960	7960	1
535	20231214	111800	559378460	7960	7960	7960	7960	2
536	20231214	111700	559362540	7950	7950	7950	7950	481
537	20231214	111600	555538590	7950	7950	7950	7950	1
538	20231214	111500	555530640	7950	7950	7950	7950	7
539	20231214	111400	555474990	7950	7950	7950	7950	290
540	20231214	111300	553169490	7940	7930	7940	7930	506
541	20231214	111200	549151880	7930	7930	7930	7930	0
542	20231214	111100	549151880	7930	7930	7930	7930	12
543	20231214	111000	549056720	7930	7930	7930	7930	0
544	20231214	110900	549056720	7930	7930	7930	7930	24
545	20231214	110800	548866400	7930	7930	7930	7930	1
546	20231214	110700	548858470	7940	7940	7940	7940	3
547	20231214	110600	548834650	7940	7930	7940	7930	207
548	20231214	110500	547191140	7940	7940	7940	7930	134
549	20231214	110400	546127420	7930	7930	7930	7930	101
550	20231214	110300	545326490	7940	7940	7940	7940	1
551	20231214	110200	545318550	7930	7930	7930	7930	71
552	20231214	110100	544755520	7930	7930	7930	7930	1121
553	20231214	110000	535865990	7930	7930	7930	7930	124
554	20231214	105900	534882670	7930	7920	7930	7920	47
555	20231214	105800	534510250	7930	7930	7930	7930	21
556	20231214	105700	534343720	7930	7930	7930	7930	72
557	20231214	105600	533772760	7930	7930	7930	7930	110
558	20231214	105500	532900460	7930	7930	7930	7930	40
559	20231214	105400	532583260	7930	7940	7940	7930	4
560	20231214	105300	532551510	7940	7940	7940	7940	221
561	20231214	105200	530796770	7940	7940	7940	7940	12
562	20231214	105100	530701490	7940	7910	7940	7910	420
563	20231214	105000	527375410	7920	7920	7920	7910	97
564	20231214	104900	526608080	7920	7920	7920	7920	773
565	20231214	104800	520485920	7920	7930	7930	7920	26
566	20231214	104700	520279990	7930	7930	7930	7930	0
567	20231214	104600	520279990	7930	7930	7930	7930	591
568	20231214	104500	515593360	7930	7930	7930	7930	94
569	20231214	104400	514847940	7930	7930	7930	7930	0
570	20231214	104300	514847940	7930	7930	7930	7930	368
571	20231214	104200	511929700	7930	7930	7930	7930	1005
572	20231214	104100	503960050	7940	7930	7940	7930	12
573	20231214	104000	503864790	7930	7930	7930	7930	5
574	20231214	103900	503825140	7930	7930	7930	7930	1
575	20231214	103800	503817210	7930	7920	7930	7920	101
576	20231214	103700	503016290	7930	7930	7930	7910	7088
577	20231214	103600	446860150	7930	7930	7930	7930	93
578	20231214	103500	446122660	7930	7940	7940	7930	75
579	20231214	103400	445527410	7930	7940	7940	7930	159
580	20231214	103300	444266450	7940	7940	7940	7940	1
581	20231214	103200	444258510	7930	7930	7930	7930	155
582	20231214	103100	443029360	7930	7930	7930	7930	208
583	20231214	103000	441379920	7930	7930	7930	7930	0
584	20231214	102900	441379920	7930	7940	7940	7930	307
585	20231214	102800	438945340	7940	7940	7940	7940	6
586	20231214	102700	438897700	7930	7930	7930	7930	24
587	20231214	102600	438707380	7940	7940	7940	7940	7
588	20231214	102500	438651800	7930	7930	7930	7930	128
589	20231214	102400	437636760	7930	7920	7950	7920	2580
590	20231214	102300	417128240	7920	7940	7940	7920	2556
591	20231214	102200	396867680	7940	7960	7970	7940	1079
592	20231214	102100	388294700	7960	7940	7960	7940	195
593	20231214	102000	386744400	7940	7940	7940	7940	135
594	20231214	101900	385672500	7930	7940	7940	7930	883
595	20231214	101800	378666250	7940	7950	7950	7940	1617
596	20231214	101700	365817020	7950	7950	7950	7950	449
597	20231214	101600	362247470	7950	7970	7970	7950	2
598	20231214	101500	362231550	7950	7960	7970	7950	177
599	20231214	101400	360823880	7960	7950	7960	7940	1001
600	20231214	101300	352875060	7950	7950	7950	7950	165
601	20231214	101200	351563310	7950	7950	7950	7940	426
602	20231214	101100	348176850	7950	7950	7950	7950	828
603	20231214	101000	341594250	7960	7950	7960	7950	160
604	20231214	100900	340321250	7950	7950	7950	7950	2312
605	20231214	100800	321940850	7930	7950	7950	7930	1438
606	20231214	100700	310522370	7940	7940	7940	7940	101
607	20231214	100600	309720430	7940	7950	7950	7940	324
608	20231214	100500	307146870	7940	7950	7950	7940	332
609	20231214	100400	304510750	7950	7950	7950	7950	200
610	20231214	100300	302920750	7940	7940	7940	7940	200
611	20231214	100200	301332750	7940	7940	7940	7920	3797
612	20231214	100100	271221860	7950	7960	7960	7930	4927
613	20231214	100000	232052840	7960	7970	7970	7960	534
614	20231214	095900	227798420	7970	7980	7980	7970	223
615	20231214	095800	226020090	7980	7980	7980	7980	10
616	20231214	095700	225940290	7970	7970	7970	7970	627
617	20231214	095600	220943100	7970	7990	7990	7970	259
618	20231214	095500	218876360	7980	7980	7980	7980	0
619	20231214	095400	218876360	7980	7980	7980	7980	50
620	20231214	095300	218477360	7990	7980	7990	7980	320
621	20231214	095200	215920760	7980	7980	7980	7970	659
622	20231214	095100	210662250	7980	7980	7980	7970	856
623	20231214	095000	203835730	7970	7970	7970	7970	120
624	20231214	094900	202879330	7970	7970	7970	7970	218
625	20231214	094800	201141870	7980	7970	7980	7970	163
626	20231214	094700	199842690	7970	7980	7980	7970	76
627	20231214	094600	199236910	7980	7970	7980	7970	22
628	20231214	094500	199061550	7970	7970	7970	7970	0
629	20231214	094400	199061550	7970	7970	7970	7970	49
630	20231214	094300	198671020	7970	7970	7970	7970	372
631	20231214	094200	195706180	7970	7970	7970	7970	391
632	20231214	094100	192589910	7970	7970	7980	7970	157
633	20231214	094000	191338590	7970	7970	7970	7970	3
634	20231214	093900	191314680	7970	7980	7980	7970	14
635	20231214	093800	191203030	7980	7980	7980	7970	442
636	20231214	093700	187679750	7980	7970	7980	7970	102
637	20231214	093600	186866790	7970	7970	7970	7970	60
638	20231214	093500	186388590	7970	7980	7980	7970	6
639	20231214	093400	186340750	7980	7980	7980	7980	5
640	20231214	093300	186300850	7980	7960	7980	7960	40
641	20231214	093200	185982260	7970	7970	7970	7960	221
642	20231214	093100	184222200	7970	7980	7980	7970	882
643	20231214	093000	177192640	7980	7970	7980	7970	156
644	20231214	092900	175949250	7980	7980	7980	7980	2
645	20231214	092800	175933290	7990	7990	7990	7990	9
646	20231214	092700	175861380	7990	7990	7990	7960	2779
647	20231214	092600	153667640	7990	8000	8000	7990	121
648	20231214	092500	152699840	8000	7990	8000	7990	743
649	20231214	092400	146761820	7990	8000	8000	7990	2005
650	20231214	092300	130727010	8000	8000	8000	8000	22
651	20231214	092200	130551010	8000	8000	8000	8000	1
652	20231214	092100	130543010	8000	8000	8000	8000	21
653	20231214	092000	130375010	8000	8000	8000	8000	11
654	20231214	091900	130287010	8000	8000	8000	8000	318
655	20231214	091800	127743010	8010	8010	8020	7990	1456
656	20231214	091700	116079660	8020	8030	8030	8020	182
657	20231214	091600	114619320	8020	8030	8030	8020	295
658	20231214	091500	112252800	8030	8010	8030	8010	1140
659	20231214	091400	103115300	8010	7990	8010	7990	1479
660	20231214	091300	91281400	7990	8000	8000	7990	41
661	20231214	091200	90953800	8000	7980	8000	7980	1202
662	20231214	091100	81354480	8000	8000	8000	8000	5
663	20231214	091000	81314480	7980	7970	7980	7970	337
664	20231214	090900	78627290	7970	7980	7980	7970	73
665	20231214	090800	78045460	7980	7980	7980	7980	68
666	20231214	090700	77502820	7980	8000	8000	7980	48
667	20231214	090600	77119020	8000	7980	8000	7980	843
668	20231214	090500	70391520	7990	7970	8000	7970	477
669	20231214	090400	66578620	7960	7960	7980	7960	187
670	20231214	090300	65089920	7980	7960	7980	7960	379
671	20231214	090200	62073060	7960	7940	7960	7940	2015
672	20231214	090100	46058930	7920	7940	7940	7920	2881
673	20231214	090000	23240170	7930	8000	8010	7930	2915