KissMeData/049720/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192800	1100405530	9200	9200	9200	9200	304
3	20231214	192700	1100405530	9200	9200	9200	9200	0
4	20231214	192600	1100405530	9200	9200	9200	9200	0
5	20231214	192500	1100405530	9200	9200	9200	9200	0
6	20231214	192400	1100405530	9200	9200	9200	9200	0
7	20231214	192300	1100405530	9200	9200	9200	9200	0
8	20231214	192200	1100405530	9200	9200	9200	9200	0
9	20231214	192100	1100405530	9200	9200	9200	9200	0
10	20231214	192000	1100405530	9200	9200	9200	9200	0
11	20231214	191900	1100405530	9200	9200	9200	9200	0
12	20231214	191800	1100405530	9200	9200	9200	9200	0
13	20231214	191700	1100405530	9200	9200	9200	9200	0
14	20231214	191600	1100405530	9200	9200	9200	9200	0
15	20231214	191500	1100405530	9200	9200	9200	9200	0
16	20231214	191400	1100405530	9200	9200	9200	9200	0
17	20231214	191300	1100405530	9200	9200	9200	9200	0
18	20231214	191200	1100405530	9200	9200	9200	9200	0
19	20231214	191100	1100405530	9200	9200	9200	9200	0
20	20231214	191000	1100405530	9200	9200	9200	9200	0
21	20231214	190900	1100405530	9200	9200	9200	9200	0
22	20231214	190800	1100405530	9200	9200	9200	9200	0
23	20231214	190700	1100405530	9200	9200	9200	9200	0
24	20231214	190600	1100405530	9200	9200	9200	9200	0
25	20231214	190500	1100405530	9200	9200	9200	9200	0
26	20231214	190400	1100405530	9200	9200	9200	9200	0
27	20231214	190300	1100405530	9200	9200	9200	9200	0
28	20231214	190200	1100405530	9200	9200	9200	9200	0
29	20231214	190100	1100405530	9200	9200	9200	9200	0
30	20231214	190000	1100405530	9200	9200	9200	9200	0
31	20231214	185900	1100405530	9200	9200	9200	9200	0
32	20231214	185800	1100405530	9200	9200	9200	9200	304
33	20231214	185700	1100405530	9200	9200	9200	9200	0
34	20231214	185600	1100405530	9200	9200	9200	9200	0
35	20231214	185500	1100405530	9200	9200	9200	9200	0
36	20231214	185400	1100405530	9200	9200	9200	9200	0
37	20231214	185300	1100405530	9200	9200	9200	9200	0
38	20231214	185200	1100405530	9200	9200	9200	9200	0
39	20231214	185100	1100405530	9200	9200	9200	9200	0
40	20231214	185000	1100405530	9200	9200	9200	9200	0
41	20231214	184900	1100405530	9200	9200	9200	9200	0
42	20231214	184800	1100405530	9200	9200	9200	9200	0
43	20231214	184700	1100405530	9200	9200	9200	9200	0
44	20231214	184600	1100405530	9200	9200	9200	9200	0
45	20231214	184500	1100405530	9200	9200	9200	9200	0
46	20231214	184400	1100405530	9200	9200	9200	9200	0
47	20231214	184300	1100405530	9200	9200	9200	9200	0
48	20231214	184200	1100405530	9200	9200	9200	9200	0
49	20231214	184100	1100405530	9200	9200	9200	9200	0
50	20231214	184000	1100405530	9200	9200	9200	9200	0
51	20231214	183900	1100405530	9200	9200	9200	9200	0
52	20231214	183800	1100405530	9200	9200	9200	9200	0
53	20231214	183700	1100405530	9200	9200	9200	9200	0
54	20231214	183600	1100405530	9200	9200	9200	9200	0
55	20231214	183500	1100405530	9200	9200	9200	9200	0
56	20231214	183400	1100405530	9200	9200	9200	9200	0
57	20231214	183300	1100405530	9200	9200	9200	9200	0
58	20231214	183200	1100405530	9200	9200	9200	9200	0
59	20231214	183100	1100405530	9200	9200	9200	9200	0
60	20231214	183000	1100405530	9200	9200	9200	9200	0
61	20231214	182900	1100405530	9200	9200	9200	9200	0
62	20231214	182800	1100405530	9200	9200	9200	9200	304
63	20231214	182700	1100405530	9200	9200	9200	9200	0
64	20231214	182600	1100405530	9200	9200	9200	9200	0
65	20231214	182500	1100405530	9200	9200	9200	9200	0
66	20231214	182400	1100405530	9200	9200	9200	9200	0
67	20231214	182300	1100405530	9200	9200	9200	9200	0
68	20231214	182200	1100405530	9200	9200	9200	9200	0
69	20231214	182100	1100405530	9200	9200	9200	9200	0
70	20231214	182000	1100405530	9200	9200	9200	9200	0
71	20231214	181900	1100405530	9200	9200	9200	9200	0
72	20231214	181800	1100405530	9200	9200	9200	9200	0
73	20231214	181700	1100405530	9200	9200	9200	9200	0
74	20231214	181600	1100405530	9200	9200	9200	9200	0
75	20231214	181500	1100405530	9200	9200	9200	9200	0
76	20231214	181400	1100405530	9200	9200	9200	9200	0
77	20231214	181300	1100405530	9200	9200	9200	9200	0
78	20231214	181200	1100405530	9200	9200	9200	9200	0
79	20231214	181100	1100405530	9200	9200	9200	9200	0
80	20231214	181000	1100405530	9200	9200	9200	9200	0
81	20231214	180900	1100405530	9200	9200	9200	9200	0
82	20231214	180800	1100405530	9200	9200	9200	9200	0
83	20231214	180700	1100405530	9200	9200	9200	9200	0
84	20231214	180600	1100405530	9200	9200	9200	9200	0
85	20231214	180500	1100405530	9200	9200	9200	9200	0
86	20231214	180400	1100405530	9200	9200	9200	9200	0
87	20231214	180300	1100405530	9200	9200	9200	9200	0
88	20231214	180200	1100405530	9200	9200	9200	9200	0
89	20231214	180100	1100405530	9200	9200	9200	9200	0
90	20231214	180000	1100405530	9200	9200	9200	9200	0
91	20231214	175900	1100405530	9200	9200	9200	9200	0
92	20231214	175800	1100405530	9200	9200	9200	9200	304
93	20231214	175700	1100405530	9200	9200	9200	9200	0
94	20231214	175600	1100405530	9200	9200	9200	9200	0
95	20231214	175500	1100405530	9200	9200	9200	9200	0
96	20231214	175400	1100405530	9200	9200	9200	9200	0
97	20231214	175300	1100405530	9200	9200	9200	9200	0
98	20231214	175200	1100405530	9200	9200	9200	9200	0
99	20231214	175100	1100405530	9200	9200	9200	9200	0
100	20231214	175000	1100405530	9200	9200	9200	9200	0
101	20231214	174900	1100405530	9200	9200	9200	9200	0
102	20231214	174800	1100405530	9200	9200	9200	9200	0
103	20231214	174700	1100405530	9200	9200	9200	9200	0
104	20231214	174600	1100405530	9200	9200	9200	9200	0
105	20231214	174500	1100405530	9200	9200	9200	9200	0
106	20231214	174400	1100405530	9200	9200	9200	9200	0
107	20231214	174300	1100405530	9200	9200	9200	9200	0
108	20231214	174200	1100405530	9200	9200	9200	9200	0
109	20231214	174100	1100405530	9200	9200	9200	9200	0
110	20231214	174000	1100405530	9200	9200	9200	9200	0
111	20231214	173900	1100405530	9200	9200	9200	9200	0
112	20231214	173800	1100405530	9200	9200	9200	9200	0
113	20231214	173700	1100405530	9200	9200	9200	9200	0
114	20231214	173600	1100405530	9200	9200	9200	9200	0
115	20231214	173500	1100405530	9200	9200	9200	9200	0
116	20231214	173400	1100405530	9200	9200	9200	9200	0
117	20231214	173300	1100405530	9200	9200	9200	9200	0
118	20231214	173200	1100405530	9200	9200	9200	9200	0
119	20231214	173100	1100405530	9200	9200	9200	9200	0
120	20231214	173000	1100405530	9200	9200	9200	9200	0
121	20231214	172900	1100405530	9200	9200	9200	9200	0
122	20231214	172800	1100405530	9200	9200	9200	9200	304
123	20231214	172700	1100405530	9200	9200	9200	9200	0
124	20231214	172600	1100405530	9200	9200	9200	9200	0
125	20231214	172500	1100405530	9200	9200	9200	9200	0
126	20231214	172400	1100405530	9200	9200	9200	9200	0
127	20231214	172300	1100405530	9200	9200	9200	9200	0
128	20231214	172200	1100405530	9200	9200	9200	9200	0
129	20231214	172100	1100405530	9200	9200	9200	9200	0
130	20231214	172000	1100405530	9200	9200	9200	9200	0
131	20231214	171900	1100405530	9200	9200	9200	9200	0
132	20231214	171800	1100405530	9200	9200	9200	9200	0
133	20231214	171700	1100405530	9200	9200	9200	9200	0
134	20231214	171600	1100405530	9200	9200	9200	9200	0
135	20231214	171500	1100405530	9200	9200	9200	9200	0
136	20231214	171400	1100405530	9200	9200	9200	9200	0
137	20231214	171300	1100405530	9200	9200	9200	9200	0
138	20231214	171200	1100405530	9200	9200	9200	9200	0
139	20231214	171100	1100405530	9200	9200	9200	9200	0
140	20231214	171000	1100405530	9200	9200	9200	9200	0
141	20231214	170900	1100405530	9200	9200	9200	9200	0
142	20231214	170800	1100405530	9200	9200	9200	9200	0
143	20231214	170700	1100405530	9200	9200	9200	9200	0
144	20231214	170600	1100405530	9200	9200	9200	9200	0
145	20231214	170500	1100405530	9200	9200	9200	9200	0
146	20231214	170400	1100405530	9200	9200	9200	9200	0
147	20231214	170300	1100405530	9200	9200	9200	9200	0
148	20231214	170200	1100405530	9200	9200	9200	9200	0
149	20231214	170100	1100405530	9200	9200	9200	9200	0
150	20231214	170000	1100405530	9200	9200	9200	9200	0
151	20231214	165900	1100405530	9200	9200	9200	9200	0
152	20231214	165800	1100405530	9200	9200	9200	9200	304
153	20231214	165700	1100405530	9200	9200	9200	9200	0
154	20231214	165600	1100405530	9200	9200	9200	9200	0
155	20231214	165500	1100405530	9200	9200	9200	9200	0
156	20231214	165400	1100405530	9200	9200	9200	9200	0
157	20231214	165300	1100405530	9200	9200	9200	9200	0
158	20231214	165200	1100405530	9200	9200	9200	9200	0
159	20231214	165100	1100405530	9200	9200	9200	9200	0
160	20231214	165000	1100405530	9200	9200	9200	9200	0
161	20231214	164900	1100405530	9200	9200	9200	9200	0
162	20231214	164800	1100405530	9200	9200	9200	9200	0
163	20231214	164700	1100405530	9200	9200	9200	9200	0
164	20231214	164600	1100405530	9200	9200	9200	9200	0
165	20231214	164500	1100405530	9200	9200	9200	9200	0
166	20231214	164400	1100405530	9200	9200	9200	9200	0
167	20231214	164300	1100405530	9200	9200	9200	9200	0
168	20231214	164200	1100405530	9200	9200	9200	9200	0
169	20231214	164100	1100405530	9200	9200	9200	9200	0
170	20231214	164000	1100405530	9200	9200	9200	9200	0
171	20231214	163900	1100405530	9200	9200	9200	9200	0
172	20231214	163800	1100405530	9200	9200	9200	9200	0
173	20231214	163700	1100405530	9200	9200	9200	9200	0
174	20231214	163600	1100405530	9200	9200	9200	9200	0
175	20231214	163500	1100405530	9200	9200	9200	9200	0
176	20231214	163400	1100405530	9200	9200	9200	9200	0
177	20231214	163300	1100405530	9200	9200	9200	9200	0
178	20231214	163200	1100405530	9200	9200	9200	9200	0
179	20231214	163100	1100405530	9200	9200	9200	9200	0
180	20231214	163000	1100405530	9200	9200	9200	9200	0
181	20231214	162900	1100405530	9200	9200	9200	9200	0
182	20231214	162800	1100405530	9200	9200	9200	9200	304
183	20231214	162700	1100405530	9200	9200	9200	9200	0
184	20231214	162600	1100405530	9200	9200	9200	9200	0
185	20231214	162500	1100405530	9200	9200	9200	9200	0
186	20231214	162400	1100405530	9200	9200	9200	9200	0
187	20231214	162300	1100405530	9200	9200	9200	9200	0
188	20231214	162200	1100405530	9200	9200	9200	9200	0
189	20231214	162100	1100405530	9200	9200	9200	9200	0
190	20231214	162000	1100405530	9200	9200	9200	9200	0
191	20231214	161900	1100405530	9200	9200	9200	9200	0
192	20231214	161800	1100405530	9200	9200	9200	9200	0
193	20231214	161700	1100405530	9200	9200	9200	9200	0
194	20231214	161600	1100405530	9200	9200	9200	9200	0
195	20231214	161500	1100405530	9200	9200	9200	9200	0
196	20231214	161400	1100405530	9200	9200	9200	9200	0
197	20231214	161300	1100405530	9200	9200	9200	9200	0
198	20231214	161200	1100405530	9200	9200	9200	9200	0
199	20231214	161100	1100405530	9200	9200	9200	9200	0
200	20231214	161000	1100405530	9200	9200	9200	9200	0
201	20231214	160900	1100405530	9200	9200	9200	9200	0
202	20231214	160800	1100405530	9200	9200	9200	9200	0
203	20231214	160700	1100405530	9200	9200	9200	9200	0
204	20231214	160600	1100405530	9200	9200	9200	9200	0
205	20231214	160500	1100405530	9200	9200	9200	9200	0
206	20231214	160400	1100405530	9200	9200	9200	9200	0
207	20231214	160300	1100405530	9200	9200	9200	9200	0
208	20231214	160200	1100405530	9200	9200	9200	9200	0
209	20231214	160100	1100405530	9200	9200	9200	9200	0
210	20231214	160000	1100405530	9200	9200	9200	9200	0
211	20231214	155900	1100405530	9200	9200	9200	9200	0
212	20231214	155800	1100405530	9200	9200	9200	9200	304
213	20231214	155700	1100405530	9200	9200	9200	9200	0
214	20231214	155600	1100405530	9200	9200	9200	9200	0
215	20231214	155500	1100405530	9200	9200	9200	9200	0
216	20231214	155400	1100405530	9200	9200	9200	9200	0
217	20231214	155300	1100405530	9200	9200	9200	9200	0
218	20231214	155200	1100405530	9200	9200	9200	9200	0
219	20231214	155100	1100405530	9200	9200	9200	9200	0
220	20231214	155000	1100405530	9200	9200	9200	9200	0
221	20231214	154900	1100405530	9200	9200	9200	9200	0
222	20231214	154800	1100405530	9200	9200	9200	9200	0
223	20231214	154700	1100405530	9200	9200	9200	9200	0
224	20231214	154600	1100405530	9200	9200	9200	9200	0
225	20231214	154500	1100405530	9200	9200	9200	9200	0
226	20231214	154400	1100405530	9200	9200	9200	9200	0
227	20231214	154300	1100405530	9200	9200	9200	9200	0
228	20231214	154200	1100405530	9200	9200	9200	9200	0
229	20231214	154100	1100405530	9200	9200	9200	9200	0
230	20231214	154000	1100405530	9200	9200	9200	9200	0
231	20231214	153900	1100405530	9200	9200	9200	9200	0
232	20231214	153800	1100405530	9200	9200	9200	9200	0
233	20231214	153700	1100405530	9200	9200	9200	9200	0
234	20231214	153600	1100405530	9200	9200	9200	9200	0
235	20231214	153500	1100405530	9200	9200	9200	9200	0
236	20231214	153400	1100405530	9200	9200	9200	9200	0
237	20231214	153300	1100405530	9200	9200	9200	9200	0
238	20231214	153200	1100405530	9200	9200	9200	9200	0
239	20231214	153100	1100405530	9200	9200	9200	9200	0
240	20231214	153000	1100405530	9200	9200	9200	9200	304
241	20231214	152900	1097608730	9170	9170	9170	9170	0
242	20231214	152800	1097608730	9170	9170	9170	9170	0
243	20231214	152700	1097608730	9170	9170	9170	9170	0
244	20231214	152600	1097608730	9170	9170	9170	9170	0
245	20231214	152500	1097608730	9170	9170	9170	9170	0
246	20231214	152400	1097608730	9170	9170	9170	9170	0
247	20231214	152300	1097608730	9170	9170	9170	9170	0
248	20231214	152200	1097608730	9170	9170	9170	9170	0
249	20231214	152100	1097608730	9170	9170	9170	9170	0
250	20231214	152000	1097608730	9170	9170	9170	9170	0
251	20231214	151900	1097608730	9170	9190	9190	9170	633
252	20231214	151800	1091803940	9190	9190	9190	9180	52
253	20231214	151700	1091326560	9170	9170	9170	9170	0
254	20231214	151600	1091326560	9170	9190	9190	9170	94
255	20231214	151500	1090463640	9190	9180	9190	9180	66
256	20231214	151400	1089857600	9190	9180	9190	9180	72
257	20231214	151300	1089196420	9190	9180	9190	9180	72
258	20231214	151200	1088535350	9180	9190	9190	9180	41
259	20231214	151100	1088158960	9190	9190	9190	9180	156
260	20231214	151000	1086726340	9190	9190	9190	9190	12
261	20231214	150900	1086616060	9190	9180	9190	9180	73
262	20231214	150800	1085945810	9190	9200	9200	9190	33
263	20231214	150700	1085642480	9200	9200	9200	9200	50
264	20231214	150600	1085182480	9200	9190	9200	9190	34
265	20231214	150500	1084870010	9190	9180	9190	9180	88
266	20231214	150400	1084062140	9180	9180	9180	9180	5
267	20231214	150300	1084016240	9160	9170	9170	9150	1328
268	20231214	150200	1071852170	9170	9170	9170	9170	4
269	20231214	150100	1071815490	9170	9170	9170	9170	62
270	20231214	150000	1071246950	9180	9180	9180	9180	0
271	20231214	145900	1071246950	9180	9170	9180	9170	57
272	20231214	145800	1070724250	9180	9200	9200	9180	35
273	20231214	145700	1070402930	9180	9190	9200	9180	162
274	20231214	145600	1068914560	9180	9180	9180	9180	11
275	20231214	145500	1068813580	9180	9170	9180	9170	177
276	20231214	145400	1067188730	9180	9170	9180	9160	236
277	20231214	145300	1065025180	9170	9170	9170	9170	13
278	20231214	145200	1064905970	9170	9170	9170	9170	39
279	20231214	145100	1064548340	9160	9160	9160	9160	0
280	20231214	145000	1064548340	9160	9170	9170	9160	340
281	20231214	144900	1061431150	9170	9170	9170	9170	0
282	20231214	144800	1061431150	9170	9170	9170	9170	0
283	20231214	144700	1061431150	9170	9170	9170	9170	0
284	20231214	144600	1061431150	9170	9180	9180	9170	64
285	20231214	144500	1060844250	9180	9180	9180	9180	370
286	20231214	144400	1057447650	9170	9170	9170	9170	0
287	20231214	144300	1057447650	9170	9170	9170	9170	0
288	20231214	144200	1057447650	9170	9180	9180	9170	113
289	20231214	144100	1056410930	9180	9180	9180	9180	50
290	20231214	144000	1055951930	9180	9180	9180	9180	28
291	20231214	143900	1055694890	9170	9170	9170	9170	0
292	20231214	143800	1055694890	9170	9180	9180	9170	556
293	20231214	143700	1050591430	9190	9190	9190	9190	29
294	20231214	143600	1050324920	9180	9180	9180	9180	0
295	20231214	143500	1050324920	9180	9180	9180	9180	61
296	20231214	143400	1049764940	9180	9190	9190	9180	354
297	20231214	143300	1046514140	9190	9190	9190	9190	0
298	20231214	143200	1046514140	9190	9190	9190	9190	1
299	20231214	143100	1046504950	9170	9190	9190	9170	106
300	20231214	143000	1045532480	9180	9180	9180	9180	7
301	20231214	142900	1045468220	9180	9190	9190	9180	35
302	20231214	142800	1045146630	9190	9190	9190	9190	1
303	20231214	142700	1045137440	9170	9170	9170	9170	62
304	20231214	142600	1044568900	9180	9180	9180	9180	0
305	20231214	142500	1044568900	9180	9160	9180	9160	31
306	20231214	142400	1044284900	9170	9170	9170	9170	17
307	20231214	142300	1044129010	9170	9180	9180	9170	44
308	20231214	142200	1043725280	9180	9180	9180	9180	7
309	20231214	142100	1043661020	9180	9180	9180	9180	24
310	20231214	142000	1043440700	9180	9180	9180	9180	0
311	20231214	141900	1043440700	9180	9190	9190	9180	7
312	20231214	141800	1043376390	9180	9180	9180	9180	0
313	20231214	141700	1043376390	9180	9180	9180	9180	1
314	20231214	141600	1043367210	9180	9180	9180	9170	217
315	20231214	141500	1041375770	9190	9190	9190	9190	10
316	20231214	141400	1041283870	9190	9190	9190	9190	5
317	20231214	141300	1041237920	9190	9190	9190	9190	16
318	20231214	141200	1041090880	9190	9190	9190	9190	1
319	20231214	141100	1041081690	9180	9180	9180	9180	100
320	20231214	141000	1040163690	9180	9180	9180	9180	0
321	20231214	140900	1040163690	9180	9180	9180	9180	0
322	20231214	140800	1040163690	9180	9180	9180	9180	62
323	20231214	140700	1039594530	9180	9180	9180	9180	0
324	20231214	140600	1039594530	9180	9170	9180	9170	55
325	20231214	140500	1039090170	9170	9170	9170	9170	1
326	20231214	140400	1039081000	9170	9170	9170	9170	6
327	20231214	140300	1039025980	9180	9180	9180	9180	1202
328	20231214	140200	1027991620	9180	9180	9180	9170	30
329	20231214	140100	1027716320	9180	9170	9180	9150	4873
330	20231214	140000	983085540	9170	9180	9180	9170	1027
331	20231214	135900	973658850	9180	9190	9190	9180	1020
332	20231214	135800	964295050	9190	9190	9190	9190	4
333	20231214	135700	964258290	9190	9180	9190	9180	235
334	20231214	135600	962099260	9190	9190	9190	9190	2
335	20231214	135500	962080880	9190	9190	9190	9190	100
336	20231214	135400	961161880	9190	9190	9190	9190	100
337	20231214	135300	960242880	9190	9180	9190	9180	262
338	20231214	135200	957835720	9190	9190	9190	9190	8
339	20231214	135100	957762200	9190	9190	9190	9190	10
340	20231214	135000	957670300	9190	9180	9190	9180	61
341	20231214	134900	957110310	9180	9180	9180	9180	61
342	20231214	134800	956550330	9190	9190	9190	9190	111
343	20231214	134700	955530240	9190	9190	9190	9190	2
344	20231214	134600	955511860	9190	9190	9190	9190	505
345	20231214	134500	950870910	9180	9190	9190	9180	263
346	20231214	134400	948454560	9190	9190	9190	9190	208
347	20231214	134300	946543040	9190	9190	9190	9190	22
348	20231214	134200	946340860	9190	9190	9190	9190	4
349	20231214	134100	946304100	9180	9200	9200	9180	381
350	20231214	134000	942800140	9180	9180	9180	9180	0
351	20231214	133900	942800140	9180	9200	9200	9180	21
352	20231214	133800	942606960	9200	9180	9200	9180	69
353	20231214	133700	941973400	9190	9190	9190	9190	0
354	20231214	133600	941973400	9190	9190	9190	9190	159
355	20231214	133500	940512190	9190	9190	9190	9190	0
356	20231214	133400	940512190	9190	9190	9190	9190	1
357	20231214	133300	940503000	9200	9200	9200	9200	1
358	20231214	133200	940493800	9180	9190	9200	9180	1472
359	20231214	133100	926967720	9190	9190	9190	9190	23
360	20231214	133000	926756350	9200	9190	9200	9190	62
361	20231214	132900	926186560	9190	9200	9200	9190	705
362	20231214	132800	919707560	9200	9200	9200	9200	0
363	20231214	132700	919707560	9200	9200	9200	9200	1
364	20231214	132600	919698360	9190	9190	9190	9190	62
365	20231214	132500	919128580	9190	9190	9190	9190	5
366	20231214	132400	919082630	9200	9200	9200	9200	9
367	20231214	132300	918999830	9200	9200	9200	9200	183
368	20231214	132200	917316230	9200	9200	9200	9190	84
369	20231214	132100	916544050	9200	9200	9200	9200	103
370	20231214	132000	915596450	9200	9200	9200	9200	0
371	20231214	131900	915596450	9200	9190	9200	9190	63
372	20231214	131800	915017470	9190	9200	9200	9190	3
373	20231214	131700	914989880	9200	9200	9200	9200	9
374	20231214	131600	914907080	9190	9190	9190	9190	0
375	20231214	131500	914907080	9190	9190	9190	9190	61
376	20231214	131400	914346490	9200	9200	9200	9200	50
377	20231214	131300	913886490	9200	9200	9200	9200	60
378	20231214	131200	913334490	9190	9190	9190	9190	0
379	20231214	131100	913334490	9190	9190	9190	9190	62
380	20231214	131000	912764710	9190	9190	9190	9190	140
381	20231214	130900	911478110	9200	9200	9200	9200	5
382	20231214	130800	911432110	9190	9190	9190	9190	0
383	20231214	130700	911432110	9190	9190	9190	9190	67
384	20231214	130600	910816380	9190	9190	9190	9190	500
385	20231214	130500	906221380	9190	9190	9190	9190	0
386	20231214	130400	906221380	9190	9190	9190	9190	0
387	20231214	130300	906221380	9190	9200	9200	9190	70
388	20231214	130200	905578030	9200	9200	9200	9200	15
389	20231214	130100	905440030	9200	9200	9200	9200	138
390	20231214	130000	904170430	9200	9190	9200	9190	81
391	20231214	125900	903425840	9200	9200	9200	9200	15
392	20231214	125800	903287840	9200	9200	9200	9200	6
393	20231214	125700	903232640	9190	9190	9190	9190	1101
394	20231214	125600	893114450	9190	9200	9200	9190	1067
395	20231214	125500	883308670	9190	9190	9190	9190	0
396	20231214	125400	883308670	9190	9190	9190	9190	0
397	20231214	125300	883308670	9190	9190	9190	9190	0
398	20231214	125200	883308670	9190	9190	9190	9190	104
399	20231214	125100	882352910	9190	9190	9190	9190	48
400	20231214	125000	881911790	9190	9190	9190	9190	26
401	20231214	124900	881672850	9190	9190	9190	9190	5
402	20231214	124800	881626900	9180	9180	9180	9180	62
403	20231214	124700	881057740	9190	9190	9190	9190	111
404	20231214	124600	880037650	9190	9190	9190	9190	83
405	20231214	124500	879274880	9190	9190	9190	9190	5
406	20231214	124400	879228930	9190	9180	9190	9180	87
407	20231214	124300	878430260	9190	9190	9190	9190	7
408	20231214	124200	878365930	9190	9190	9190	9190	95
409	20231214	124100	877492880	9180	9180	9180	9180	62
410	20231214	124000	876923720	9190	9190	9190	9190	1
411	20231214	123900	876914530	9190	9190	9190	9180	13
412	20231214	123800	876795110	9180	9180	9180	9180	20
413	20231214	123700	876611510	9180	9180	9180	9170	64
414	20231214	123600	876024610	9180	9180	9180	9180	4
415	20231214	123500	875987890	9180	9180	9180	9180	74
416	20231214	123400	875308570	9180	9180	9180	9180	887
417	20231214	123300	867165910	9180	9170	9180	9170	94
418	20231214	123200	866303610	9180	9180	9180	9180	81
419	20231214	123100	865560030	9180	9180	9180	9180	10
420	20231214	123000	865468230	9180	9180	9180	9180	12
421	20231214	122900	865358070	9180	9190	9190	9180	718
422	20231214	122800	858766270	9190	9190	9190	9190	1
423	20231214	122700	858757080	9190	9180	9190	9180	57
424	20231214	122600	858233810	9180	9180	9180	9180	8
425	20231214	122500	858160370	9180	9180	9180	9170	72
426	20231214	122400	857500030	9180	9180	9180	9180	100
427	20231214	122300	856582030	9180	9180	9180	9180	58
428	20231214	122200	856049590	9180	9180	9180	9180	65
429	20231214	122100	855452890	9170	9180	9180	9170	65
430	20231214	122000	854856810	9180	9190	9190	9180	7
431	20231214	121900	854792530	9190	9190	9190	9190	10
432	20231214	121800	854700630	9170	9170	9190	9170	144
433	20231214	121700	853379240	9180	9180	9180	9180	0
434	20231214	121600	853379240	9180	9180	9180	9180	42
435	20231214	121500	852993680	9180	9180	9180	9180	0
436	20231214	121400	852993680	9180	9170	9180	9170	110
437	20231214	121300	851984950	9170	9180	9180	9170	11
438	20231214	121200	851884070	9170	9180	9180	9160	47
439	20231214	121100	851453220	9160	9160	9160	9160	42
440	20231214	121000	851068500	9160	9160	9160	9150	64
441	20231214	120900	850482880	9150	9150	9150	9150	0
442	20231214	120800	850482880	9150	9160	9160	9150	7
443	20231214	120700	850418780	9160	9150	9160	9150	14
444	20231214	120600	850290560	9160	9160	9160	9160	21
445	20231214	120500	850098200	9180	9180	9180	9180	0
446	20231214	120400	850098200	9180	9180	9180	9180	1
447	20231214	120300	850089020	9150	9150	9150	9150	0
448	20231214	120200	850089020	9150	9170	9180	9150	162
449	20231214	120100	848604040	9170	9160	9170	9160	984
450	20231214	120000	839581600	9160	9160	9160	9160	1
451	20231214	115900	839572440	9150	9150	9150	9150	70
452	20231214	115800	838931940	9150	9150	9150	9150	35
453	20231214	115700	838611690	9150	9150	9150	9150	5
454	20231214	115600	838565940	9140	9140	9140	9140	0
455	20231214	115500	838565940	9140	9140	9140	9140	63
456	20231214	115400	837990120	9150	9150	9150	9150	60
457	20231214	115300	837441120	9150	9150	9150	9150	100
458	20231214	115200	836526120	9150	9140	9150	9140	6
459	20231214	115100	836471270	9140	9150	9150	9140	64
460	20231214	115000	835886290	9140	9140	9140	9140	200
461	20231214	114900	834058290	9140	9140	9140	9140	0
462	20231214	114800	834058290	9140	9140	9140	9140	77
463	20231214	114700	833354510	9150	9150	9150	9150	52
464	20231214	114600	832878710	9150	9140	9150	9140	48
465	20231214	114500	832439980	9140	9150	9150	9140	566
466	20231214	114400	827266710	9150	9150	9150	9150	0
467	20231214	114300	827266710	9150	9170	9170	9150	183
468	20231214	114200	825592110	9170	9160	9170	9160	21
469	20231214	114100	825399740	9170	9180	9180	9170	3
470	20231214	114000	825372210	9180	9160	9180	9150	91
471	20231214	113900	824538190	9180	9170	9180	9160	53
472	20231214	113800	824052670	9160	9160	9160	9160	100
473	20231214	113700	823136670	9170	9170	9170	9170	56
474	20231214	113600	822623150	9170	9170	9170	9140	164
475	20231214	113500	821121130	9170	9160	9170	9160	300
476	20231214	113400	818370220	9140	9140	9140	9140	12
477	20231214	113300	818260540	9140	9140	9140	9140	7
478	20231214	113200	818196560	9140	9170	9170	9140	48
479	20231214	113100	817757690	9170	9140	9170	9140	22
480	20231214	113000	817556580	9140	9120	9140	9110	501
481	20231214	112900	812991630	9120	9140	9140	9120	271
482	20231214	112800	810519030	9140	9170	9170	9140	294
483	20231214	112700	807824100	9170	9160	9170	9160	5
484	20231214	112600	807778260	9170	9170	9170	9170	0
485	20231214	112500	807778260	9170	9140	9170	9140	36
486	20231214	112400	807448450	9130	9170	9170	9130	98
487	20231214	112300	806552270	9120	9170	9170	9120	72
488	20231214	112200	805895580	9160	9160	9160	9160	107
489	20231214	112100	804915460	9160	9160	9160	9110	64
490	20231214	112000	804332320	9110	9130	9150	9110	984
491	20231214	111900	795362880	9130	9140	9150	9120	556
492	20231214	111800	790290730	9130	9130	9130	9130	0
493	20231214	111700	790290730	9130	9120	9130	9120	63
494	20231214	111600	789716160	9120	9120	9120	9120	2
495	20231214	111500	789697920	9100	9110	9110	9100	4581
496	20231214	111400	748002920	9110	9110	9110	9110	259
497	20231214	111300	745643430	9110	9110	9120	9110	782
498	20231214	111200	738519210	9130	9120	9130	9110	71
499	20231214	111100	737872250	9110	9130	9130	9110	2341
500	20231214	111000	716538500	9130	9130	9130	9130	5
501	20231214	110900	716492850	9120	9140	9140	9120	2340
502	20231214	110800	695136490	9140	9130	9160	9130	109
503	20231214	110700	694140150	9160	9150	9160	9130	301
504	20231214	110600	691390290	9140	9150	9150	9130	315
505	20231214	110500	688513180	9140	9140	9140	9130	1063
506	20231214	110400	678806080	9150	9140	9150	9140	270
507	20231214	110300	676338080	9150	9150	9150	9150	96
508	20231214	110200	675459680	9150	9140	9150	9140	63
509	20231214	110100	674883850	9150	9150	9150	9150	141
510	20231214	110000	673593700	9140	9140	9140	9140	3
511	20231214	105900	673566280	9150	9150	9150	9150	15
512	20231214	105800	673429030	9140	9140	9140	9130	754
513	20231214	105700	666538080	9140	9140	9140	9140	27
514	20231214	105600	666291300	9140	9140	9140	9140	124
515	20231214	105500	665157940	9140	9130	9140	9130	74
516	20231214	105400	664482100	9130	9140	9140	9130	73
517	20231214	105300	663815500	9140	9140	9140	9140	119
518	20231214	105200	662727840	9140	9140	9140	9140	80
519	20231214	105100	661996640	9130	9140	9140	9130	189
520	20231214	105000	660269740	9130	9140	9140	9130	169
521	20231214	104900	658726420	9150	9150	9150	9150	3
522	20231214	104800	658698970	9120	9130	9150	9120	114
523	20231214	104700	657658340	9130	9130	9130	9130	122
524	20231214	104600	656544480	9130	9130	9130	9120	171
525	20231214	104500	654983870	9130	9130	9130	9130	20
526	20231214	104400	654801270	9120	9120	9120	9120	1
527	20231214	104300	654792150	9110	9140	9140	9110	3296
528	20231214	104200	624708900	9140	9140	9140	9130	215
529	20231214	104100	622743850	9140	9140	9140	9140	349
530	20231214	104000	619553990	9140	9130	9140	9130	188
531	20231214	103900	617837510	9130	9130	9130	9120	204
532	20231214	103800	615976080	9130	9130	9130	9130	311
533	20231214	103700	613136650	9130	9120	9130	9120	245
534	20231214	103600	610902230	9110	9110	9110	9110	240
535	20231214	103500	608715830	9100	9130	9130	9100	3651
536	20231214	103400	575439710	9140	9150	9150	9120	155
537	20231214	103300	574023410	9120	9130	9130	9100	512
538	20231214	103200	569354330	9130	9140	9150	9130	173
539	20231214	103100	567774030	9140	9180	9180	9100	14570
540	20231214	103000	434849300	9190	9180	9190	9170	2935
541	20231214	102900	407914930	9190	9190	9200	9190	1689
542	20231214	102800	392390940	9200	9210	9210	9200	557
543	20231214	102700	387266040	9210	9200	9210	9200	814
544	20231214	102600	379770760	9210	9210	9210	9210	105
545	20231214	102500	378803710	9200	9210	9210	9200	481
546	20231214	102400	374378210	9210	9220	9220	9210	736
547	20231214	102300	367599290	9210	9210	9210	9210	0
548	20231214	102200	367599290	9210	9210	9210	9210	0
549	20231214	102100	367599290	9210	9240	9240	9200	7135
550	20231214	102000	301856500	9250	9240	9250	9230	1563
551	20231214	101900	287423330	9250	9260	9260	9250	689
552	20231214	101800	281050070	9250	9260	9260	9250	103
553	20231214	101700	280097020	9250	9250	9250	9250	58
554	20231214	101600	279560520	9250	9250	9260	9250	106
555	20231214	101500	278579970	9250	9250	9250	9250	212
556	20231214	101400	276618970	9250	9250	9250	9250	40
557	20231214	101300	276248970	9250	9250	9250	9250	166
558	20231214	101200	274713470	9250	9260	9260	9250	63
559	20231214	101100	274130710	9260	9250	9260	9250	17
560	20231214	101000	273973440	9250	9250	9250	9250	15
561	20231214	100900	273834690	9250	9250	9250	9250	28
562	20231214	100800	273575690	9250	9250	9250	9250	92
563	20231214	100700	272724690	9250	9250	9250	9250	2
564	20231214	100600	272706190	9260	9260	9260	9260	50
565	20231214	100500	272243190	9270	9250	9270	9250	78
566	20231214	100400	271521370	9260	9260	9260	9260	0
567	20231214	100300	271521370	9260	9260	9260	9260	1
568	20231214	100200	271512110	9260	9260	9260	9260	15
569	20231214	100100	271373210	9260	9250	9260	9250	93
570	20231214	100000	270512950	9250	9260	9270	9250	701
571	20231214	095900	264023170	9260	9270	9270	9260	4
572	20231214	095800	263986120	9270	9260	9270	9260	110
573	20231214	095700	262967420	9250	9240	9250	9240	566
574	20231214	095600	257732540	9240	9240	9240	9240	5
575	20231214	095500	257686340	9240	9230	9240	9230	26
576	20231214	095400	257446350	9230	9230	9230	9230	57
577	20231214	095300	256920240	9230	9230	9230	9230	17
578	20231214	095200	256763330	9230	9230	9230	9230	0
579	20231214	095100	256763330	9230	9230	9230	9230	57
580	20231214	095000	256237220	9230	9230	9230	9230	1
581	20231214	094900	256227990	9220	9220	9220	9220	90
582	20231214	094800	255398190	9220	9230	9230	9220	120
583	20231214	094700	254290780	9230	9250	9250	9220	397
584	20231214	094600	250629880	9220	9230	9240	9220	858
585	20231214	094500	242718050	9230	9230	9230	9230	62
586	20231214	094400	242145790	9220	9220	9220	9220	0
587	20231214	094300	242145790	9220	9220	9220	9220	229
588	20231214	094200	240034410	9220	9220	9280	9200	7968
589	20231214	094100	166686760	9270	9280	9280	9230	7606
590	20231214	094000	96382540	9280	9280	9280	9280	1
591	20231214	093900	96373260	9280	9280	9280	9280	14
592	20231214	093800	96243340	9280	9300	9300	9280	68
593	20231214	093700	95612220	9300	9280	9300	9280	220
594	20231214	093600	93570600	9280	9280	9280	9280	18
595	20231214	093500	93403560	9280	9280	9280	9280	12
596	20231214	093400	93292200	9280	9280	9280	9280	66
597	20231214	093300	92679720	9280	9280	9280	9280	6
598	20231214	093200	92624040	9300	9290	9300	9290	5
599	20231214	093100	92577550	9280	9280	9280	9280	1259
600	20231214	093000	80894030	9270	9280	9280	9270	303
601	20231214	092900	78083100	9280	9280	9280	9280	6
602	20231214	092800	78027420	9280	9280	9280	9280	63
603	20231214	092700	77442780	9280	9280	9280	9280	13
604	20231214	092600	77322140	9270	9270	9270	9270	79
605	20231214	092500	76589810	9280	9280	9280	9280	1
606	20231214	092400	76580530	9270	9270	9270	9270	0
607	20231214	092300	76580530	9270	9270	9270	9270	179
608	20231214	092200	74921200	9280	9280	9280	9280	17
609	20231214	092100	74763440	9270	9280	9280	9270	1234
610	20231214	092000	63319700	9280	9280	9290	9280	29
611	20231214	091900	63050570	9280	9280	9280	9280	48
612	20231214	091800	62605130	9270	9270	9270	9270	0
613	20231214	091700	62605130	9270	9270	9270	9270	15
614	20231214	091600	62466080	9270	9270	9270	9270	0
615	20231214	091500	62466080	9270	9270	9270	9270	62
616	20231214	091400	61891340	9270	9270	9270	9270	106
617	20231214	091300	60908720	9270	9270	9270	9270	9
618	20231214	091200	60825290	9270	9270	9270	9270	6
619	20231214	091100	60769670	9270	9270	9280	9270	79
620	20231214	091000	60037190	9270	9270	9270	9270	6
621	20231214	090900	59981570	9260	9260	9260	9260	137
622	20231214	090800	58712950	9260	9260	9260	9260	6
623	20231214	090700	58657390	9260	9270	9270	9260	10
624	20231214	090600	58564760	9230	9240	9270	9230	1095
625	20231214	090500	48443140	9230	9280	9340	9200	2846
626	20231214	090400	22069930	9250	9300	9300	9250	447
627	20231214	090300	17925600	9310	9310	9310	9310	109
628	20231214	090200	16910810	9310	9280	9310	9280	61
629	20231214	090100	16343450	9270	9270	9270	9270	70
630	20231214	090000	15694550	9260	9260	9260	9250	1695