KissMeData/077500/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194800	981213480	5290	5290	5290	5290	4632
3	20231214	194700	981213480	5290	5290	5290	5290	0
4	20231214	194600	981213480	5290	5290	5290	5290	0
5	20231214	194500	981213480	5290	5290	5290	5290	0
6	20231214	194400	981213480	5290	5290	5290	5290	0
7	20231214	194300	981213480	5290	5290	5290	5290	0
8	20231214	194200	981213480	5290	5290	5290	5290	0
9	20231214	194100	981213480	5290	5290	5290	5290	0
10	20231214	194000	981213480	5290	5290	5290	5290	0
11	20231214	193900	981213480	5290	5290	5290	5290	0
12	20231214	193800	981213480	5290	5290	5290	5290	0
13	20231214	193700	981213480	5290	5290	5290	5290	0
14	20231214	193600	981213480	5290	5290	5290	5290	0
15	20231214	193500	981213480	5290	5290	5290	5290	0
16	20231214	193400	981213480	5290	5290	5290	5290	0
17	20231214	193300	981213480	5290	5290	5290	5290	0
18	20231214	193200	981213480	5290	5290	5290	5290	0
19	20231214	193100	981213480	5290	5290	5290	5290	0
20	20231214	193000	981213480	5290	5290	5290	5290	0
21	20231214	192900	981213480	5290	5290	5290	5290	0
22	20231214	192800	981213480	5290	5290	5290	5290	0
23	20231214	192700	981213480	5290	5290	5290	5290	0
24	20231214	192600	981213480	5290	5290	5290	5290	0
25	20231214	192500	981213480	5290	5290	5290	5290	0
26	20231214	192400	981213480	5290	5290	5290	5290	0
27	20231214	192300	981213480	5290	5290	5290	5290	0
28	20231214	192200	981213480	5290	5290	5290	5290	0
29	20231214	192100	981213480	5290	5290	5290	5290	0
30	20231214	192000	981213480	5290	5290	5290	5290	0
31	20231214	191900	981213480	5290	5290	5290	5290	0
32	20231214	191800	981213480	5290	5290	5290	5290	4632
33	20231214	191700	981213480	5290	5290	5290	5290	0
34	20231214	191600	981213480	5290	5290	5290	5290	0
35	20231214	191500	981213480	5290	5290	5290	5290	0
36	20231214	191400	981213480	5290	5290	5290	5290	0
37	20231214	191300	981213480	5290	5290	5290	5290	0
38	20231214	191200	981213480	5290	5290	5290	5290	0
39	20231214	191100	981213480	5290	5290	5290	5290	0
40	20231214	191000	981213480	5290	5290	5290	5290	0
41	20231214	190900	981213480	5290	5290	5290	5290	0
42	20231214	190800	981213480	5290	5290	5290	5290	0
43	20231214	190700	981213480	5290	5290	5290	5290	0
44	20231214	190600	981213480	5290	5290	5290	5290	0
45	20231214	190500	981213480	5290	5290	5290	5290	0
46	20231214	190400	981213480	5290	5290	5290	5290	0
47	20231214	190300	981213480	5290	5290	5290	5290	0
48	20231214	190200	981213480	5290	5290	5290	5290	0
49	20231214	190100	981213480	5290	5290	5290	5290	0
50	20231214	190000	981213480	5290	5290	5290	5290	0
51	20231214	185900	981213480	5290	5290	5290	5290	0
52	20231214	185800	981213480	5290	5290	5290	5290	0
53	20231214	185700	981213480	5290	5290	5290	5290	0
54	20231214	185600	981213480	5290	5290	5290	5290	0
55	20231214	185500	981213480	5290	5290	5290	5290	0
56	20231214	185400	981213480	5290	5290	5290	5290	0
57	20231214	185300	981213480	5290	5290	5290	5290	0
58	20231214	185200	981213480	5290	5290	5290	5290	0
59	20231214	185100	981213480	5290	5290	5290	5290	0
60	20231214	185000	981213480	5290	5290	5290	5290	0
61	20231214	184900	981213480	5290	5290	5290	5290	0
62	20231214	184800	981213480	5290	5290	5290	5290	4632
63	20231214	184700	981213480	5290	5290	5290	5290	0
64	20231214	184600	981213480	5290	5290	5290	5290	0
65	20231214	184500	981213480	5290	5290	5290	5290	0
66	20231214	184400	981213480	5290	5290	5290	5290	0
67	20231214	184300	981213480	5290	5290	5290	5290	0
68	20231214	184200	981213480	5290	5290	5290	5290	0
69	20231214	184100	981213480	5290	5290	5290	5290	0
70	20231214	184000	981213480	5290	5290	5290	5290	0
71	20231214	183900	981213480	5290	5290	5290	5290	0
72	20231214	183800	981213480	5290	5290	5290	5290	0
73	20231214	183700	981213480	5290	5290	5290	5290	0
74	20231214	183600	981213480	5290	5290	5290	5290	0
75	20231214	183500	981213480	5290	5290	5290	5290	0
76	20231214	183400	981213480	5290	5290	5290	5290	0
77	20231214	183300	981213480	5290	5290	5290	5290	0
78	20231214	183200	981213480	5290	5290	5290	5290	0
79	20231214	183100	981213480	5290	5290	5290	5290	0
80	20231214	183000	981213480	5290	5290	5290	5290	0
81	20231214	182900	981213480	5290	5290	5290	5290	0
82	20231214	182800	981213480	5290	5290	5290	5290	0
83	20231214	182700	981213480	5290	5290	5290	5290	0
84	20231214	182600	981213480	5290	5290	5290	5290	0
85	20231214	182500	981213480	5290	5290	5290	5290	0
86	20231214	182400	981213480	5290	5290	5290	5290	0
87	20231214	182300	981213480	5290	5290	5290	5290	0
88	20231214	182200	981213480	5290	5290	5290	5290	0
89	20231214	182100	981213480	5290	5290	5290	5290	0
90	20231214	182000	981213480	5290	5290	5290	5290	0
91	20231214	181900	981213480	5290	5290	5290	5290	0
92	20231214	181800	981213480	5290	5290	5290	5290	4632
93	20231214	181700	981213480	5290	5290	5290	5290	0
94	20231214	181600	981213480	5290	5290	5290	5290	0
95	20231214	181500	981213480	5290	5290	5290	5290	0
96	20231214	181400	981213480	5290	5290	5290	5290	0
97	20231214	181300	981213480	5290	5290	5290	5290	0
98	20231214	181200	981213480	5290	5290	5290	5290	0
99	20231214	181100	981213480	5290	5290	5290	5290	0
100	20231214	181000	981213480	5290	5290	5290	5290	0
101	20231214	180900	981213480	5290	5290	5290	5290	0
102	20231214	180800	981213480	5290	5290	5290	5290	0
103	20231214	180700	981213480	5290	5290	5290	5290	0
104	20231214	180600	981213480	5290	5290	5290	5290	0
105	20231214	180500	981213480	5290	5290	5290	5290	0
106	20231214	180400	981213480	5290	5290	5290	5290	0
107	20231214	180300	981213480	5290	5290	5290	5290	0
108	20231214	180200	981213480	5290	5290	5290	5290	0
109	20231214	180100	981213480	5290	5290	5290	5290	0
110	20231214	180000	981213480	5290	5290	5290	5290	0
111	20231214	175900	981213480	5290	5290	5290	5290	0
112	20231214	175800	981213480	5290	5290	5290	5290	0
113	20231214	175700	981213480	5290	5290	5290	5290	0
114	20231214	175600	981213480	5290	5290	5290	5290	0
115	20231214	175500	981213480	5290	5290	5290	5290	0
116	20231214	175400	981213480	5290	5290	5290	5290	0
117	20231214	175300	981213480	5290	5290	5290	5290	0
118	20231214	175200	981213480	5290	5290	5290	5290	0
119	20231214	175100	981213480	5290	5290	5290	5290	0
120	20231214	175000	981213480	5290	5290	5290	5290	0
121	20231214	174900	981213480	5290	5290	5290	5290	0
122	20231214	174800	981213480	5290	5290	5290	5290	4632
123	20231214	174700	981213480	5290	5290	5290	5290	0
124	20231214	174600	981213480	5290	5290	5290	5290	0
125	20231214	174500	981213480	5290	5290	5290	5290	0
126	20231214	174400	981213480	5290	5290	5290	5290	0
127	20231214	174300	981213480	5290	5290	5290	5290	0
128	20231214	174200	981213480	5290	5290	5290	5290	0
129	20231214	174100	981213480	5290	5290	5290	5290	0
130	20231214	174000	981213480	5290	5290	5290	5290	0
131	20231214	173900	981213480	5290	5290	5290	5290	0
132	20231214	173800	981213480	5290	5290	5290	5290	0
133	20231214	173700	981213480	5290	5290	5290	5290	0
134	20231214	173600	981213480	5290	5290	5290	5290	0
135	20231214	173500	981213480	5290	5290	5290	5290	0
136	20231214	173400	981213480	5290	5290	5290	5290	0
137	20231214	173300	981213480	5290	5290	5290	5290	0
138	20231214	173200	981213480	5290	5290	5290	5290	0
139	20231214	173100	981213480	5290	5290	5290	5290	0
140	20231214	173000	981213480	5290	5290	5290	5290	0
141	20231214	172900	981213480	5290	5290	5290	5290	0
142	20231214	172800	981213480	5290	5290	5290	5290	0
143	20231214	172700	981213480	5290	5290	5290	5290	0
144	20231214	172600	981213480	5290	5290	5290	5290	0
145	20231214	172500	981213480	5290	5290	5290	5290	0
146	20231214	172400	981213480	5290	5290	5290	5290	0
147	20231214	172300	981213480	5290	5290	5290	5290	0
148	20231214	172200	981213480	5290	5290	5290	5290	0
149	20231214	172100	981213480	5290	5290	5290	5290	0
150	20231214	172000	981213480	5290	5290	5290	5290	0
151	20231214	171900	981213480	5290	5290	5290	5290	0
152	20231214	171800	981213480	5290	5290	5290	5290	4632
153	20231214	171700	981213480	5290	5290	5290	5290	0
154	20231214	171600	981213480	5290	5290	5290	5290	0
155	20231214	171500	981213480	5290	5290	5290	5290	0
156	20231214	171400	981213480	5290	5290	5290	5290	0
157	20231214	171300	981213480	5290	5290	5290	5290	0
158	20231214	171200	981213480	5290	5290	5290	5290	0
159	20231214	171100	981213480	5290	5290	5290	5290	0
160	20231214	171000	981213480	5290	5290	5290	5290	0
161	20231214	170900	981213480	5290	5290	5290	5290	0
162	20231214	170800	981213480	5290	5290	5290	5290	0
163	20231214	170700	981213480	5290	5290	5290	5290	0
164	20231214	170600	981213480	5290	5290	5290	5290	0
165	20231214	170500	981213480	5290	5290	5290	5290	0
166	20231214	170400	981213480	5290	5290	5290	5290	0
167	20231214	170300	981213480	5290	5290	5290	5290	0
168	20231214	170200	981213480	5290	5290	5290	5290	0
169	20231214	170100	981213480	5290	5290	5290	5290	0
170	20231214	170000	981213480	5290	5290	5290	5290	0
171	20231214	165900	981213480	5290	5290	5290	5290	0
172	20231214	165800	981213480	5290	5290	5290	5290	0
173	20231214	165700	981213480	5290	5290	5290	5290	0
174	20231214	165600	981213480	5290	5290	5290	5290	0
175	20231214	165500	981213480	5290	5290	5290	5290	0
176	20231214	165400	981213480	5290	5290	5290	5290	0
177	20231214	165300	981213480	5290	5290	5290	5290	0
178	20231214	165200	981213480	5290	5290	5290	5290	0
179	20231214	165100	981213480	5290	5290	5290	5290	0
180	20231214	165000	981213480	5290	5290	5290	5290	0
181	20231214	164900	981213480	5290	5290	5290	5290	0
182	20231214	164800	981213480	5290	5290	5290	5290	4632
183	20231214	164700	981213480	5290	5290	5290	5290	0
184	20231214	164600	981213480	5290	5290	5290	5290	0
185	20231214	164500	981213480	5290	5290	5290	5290	0
186	20231214	164400	981213480	5290	5290	5290	5290	0
187	20231214	164300	981213480	5290	5290	5290	5290	0
188	20231214	164200	981213480	5290	5290	5290	5290	0
189	20231214	164100	981213480	5290	5290	5290	5290	0
190	20231214	164000	981213480	5290	5290	5290	5290	0
191	20231214	163900	981213480	5290	5290	5290	5290	0
192	20231214	163800	981213480	5290	5290	5290	5290	0
193	20231214	163700	981213480	5290	5290	5290	5290	0
194	20231214	163600	981213480	5290	5290	5290	5290	0
195	20231214	163500	981213480	5290	5290	5290	5290	0
196	20231214	163400	981213480	5290	5290	5290	5290	0
197	20231214	163300	981213480	5290	5290	5290	5290	0
198	20231214	163200	981213480	5290	5290	5290	5290	0
199	20231214	163100	981213480	5290	5290	5290	5290	0
200	20231214	163000	981213480	5290	5290	5290	5290	0
201	20231214	162900	981213480	5290	5290	5290	5290	0
202	20231214	162800	981213480	5290	5290	5290	5290	0
203	20231214	162700	981213480	5290	5290	5290	5290	0
204	20231214	162600	981213480	5290	5290	5290	5290	0
205	20231214	162500	981213480	5290	5290	5290	5290	0
206	20231214	162400	981213480	5290	5290	5290	5290	0
207	20231214	162300	981213480	5290	5290	5290	5290	0
208	20231214	162200	981213480	5290	5290	5290	5290	0
209	20231214	162100	981213480	5290	5290	5290	5290	0
210	20231214	162000	981213480	5290	5290	5290	5290	0
211	20231214	161900	981213480	5290	5290	5290	5290	0
212	20231214	161800	981213480	5290	5290	5290	5290	4632
213	20231214	161700	981213480	5290	5290	5290	5290	0
214	20231214	161600	981213480	5290	5290	5290	5290	0
215	20231214	161500	981213480	5290	5290	5290	5290	0
216	20231214	161400	981213480	5290	5290	5290	5290	0
217	20231214	161300	981213480	5290	5290	5290	5290	0
218	20231214	161200	981213480	5290	5290	5290	5290	0
219	20231214	161100	981213480	5290	5290	5290	5290	0
220	20231214	161000	981213480	5290	5290	5290	5290	0
221	20231214	160900	981213480	5290	5290	5290	5290	0
222	20231214	160800	981213480	5290	5290	5290	5290	0
223	20231214	160700	981213480	5290	5290	5290	5290	0
224	20231214	160600	981213480	5290	5290	5290	5290	0
225	20231214	160500	981213480	5290	5290	5290	5290	0
226	20231214	160400	981213480	5290	5290	5290	5290	0
227	20231214	160300	981213480	5290	5290	5290	5290	0
228	20231214	160200	981213480	5290	5290	5290	5290	0
229	20231214	160100	981213480	5290	5290	5290	5290	0
230	20231214	160000	981213480	5290	5290	5290	5290	0
231	20231214	155900	981213480	5290	5290	5290	5290	0
232	20231214	155800	981213480	5290	5290	5290	5290	0
233	20231214	155700	981213480	5290	5290	5290	5290	0
234	20231214	155600	981213480	5290	5290	5290	5290	0
235	20231214	155500	981213480	5290	5290	5290	5290	0
236	20231214	155400	981213480	5290	5290	5290	5290	0
237	20231214	155300	981213480	5290	5290	5290	5290	0
238	20231214	155200	981213480	5290	5290	5290	5290	0
239	20231214	155100	981213480	5290	5290	5290	5290	0
240	20231214	155000	981213480	5290	5290	5290	5290	0
241	20231214	154900	981213480	5290	5290	5290	5290	0
242	20231214	154800	981213480	5290	5290	5290	5290	4632
243	20231214	154700	981213480	5290	5290	5290	5290	0
244	20231214	154600	981213480	5290	5290	5290	5290	0
245	20231214	154500	981213480	5290	5290	5290	5290	0
246	20231214	154400	981213480	5290	5290	5290	5290	0
247	20231214	154300	981213480	5290	5290	5290	5290	0
248	20231214	154200	981213480	5290	5290	5290	5290	0
249	20231214	154100	981213480	5290	5290	5290	5290	0
250	20231214	154000	981213480	5290	5290	5290	5290	0
251	20231214	153900	981213480	5290	5290	5290	5290	0
252	20231214	153800	981213480	5290	5290	5290	5290	0
253	20231214	153700	981213480	5290	5290	5290	5290	0
254	20231214	153600	981213480	5290	5290	5290	5290	0
255	20231214	153500	981213480	5290	5290	5290	5290	0
256	20231214	153400	981213480	5290	5290	5290	5290	0
257	20231214	153300	981213480	5290	5290	5290	5290	0
258	20231214	153200	981213480	5290	5290	5290	5290	0
259	20231214	153100	981213480	5290	5290	5290	5290	0
260	20231214	153000	981213480	5290	5290	5290	5290	4632
261	20231214	152900	956710200	5290	5290	5290	5290	0
262	20231214	152800	956710200	5290	5290	5290	5290	0
263	20231214	152700	956710200	5290	5290	5290	5290	0
264	20231214	152600	956710200	5290	5290	5290	5290	0
265	20231214	152500	956710200	5290	5290	5290	5290	0
266	20231214	152400	956710200	5290	5290	5290	5290	0
267	20231214	152300	956710200	5290	5290	5290	5290	0
268	20231214	152200	956710200	5290	5290	5290	5290	0
269	20231214	152100	956710200	5290	5290	5290	5290	0
270	20231214	152000	956710200	5290	5290	5290	5290	0
271	20231214	151900	956710200	5290	5290	5300	5290	195
272	20231214	151800	955678380	5300	5290	5300	5290	264
273	20231214	151700	954279820	5290	5290	5300	5290	56
274	20231214	151600	953983050	5300	5300	5300	5290	123
275	20231214	151500	953331180	5290	5290	5300	5290	74
276	20231214	151400	952939020	5290	5300	5300	5290	119
277	20231214	151300	952308350	5290	5300	5300	5290	61
278	20231214	151200	951985080	5290	5290	5300	5290	60
279	20231214	151100	951667100	5290	5290	5300	5280	476
280	20231214	151000	949152690	5280	5290	5300	5280	331
281	20231214	150900	947401670	5300	5300	5300	5300	78
282	20231214	150800	946988270	5300	5300	5300	5290	185
283	20231214	150700	946008440	5300	5310	5310	5300	104
284	20231214	150600	945456230	5310	5310	5310	5300	167
285	20231214	150500	944569470	5300	5300	5310	5300	60
286	20231214	150400	944250900	5300	5300	5310	5300	94
287	20231214	150300	943752120	5300	5290	5310	5290	74
288	20231214	150200	943359360	5310	5300	5310	5300	77
289	20231214	150100	942950690	5300	5290	5300	5290	59
290	20231214	150000	942638000	5310	5300	5310	5300	122
291	20231214	145900	941990820	5290	5290	5310	5290	322
292	20231214	145800	940286170	5310	5310	5310	5300	131
293	20231214	145700	939590710	5300	5300	5300	5300	48
294	20231214	145600	939336310	5290	5310	5310	5290	183
295	20231214	145500	938366300	5300	5320	5320	5300	146
296	20231214	145400	937590500	5310	5300	5320	5300	72
297	20231214	145300	937208020	5320	5310	5320	5310	100
298	20231214	145200	936676470	5310	5310	5310	5300	117
299	20231214	145100	936055210	5310	5300	5310	5300	62
300	20231214	145000	935726000	5310	5300	5310	5300	58
301	20231214	144900	935418050	5310	5300	5310	5300	62
302	20231214	144800	935088860	5310	5300	5310	5300	68
303	20231214	144700	934727800	5310	5310	5320	5310	116
304	20231214	144600	934111310	5320	5310	5320	5300	171
305	20231214	144500	933203450	5310	5310	5310	5310	59
306	20231214	144400	932890160	5310	5310	5320	5310	152
307	20231214	144300	932082420	5310	5310	5310	5310	23
308	20231214	144200	931960290	5300	5310	5310	5300	63
309	20231214	144100	931625780	5300	5300	5300	5290	86
310	20231214	144000	931170010	5290	5310	5310	5290	123
311	20231214	143900	930518090	5310	5320	5320	5310	171
312	20231214	143800	929608920	5310	5310	5310	5310	4
313	20231214	143700	929587680	5320	5300	5320	5300	55
314	20231214	143600	929295100	5300	5310	5320	5300	77
315	20231214	143500	928885710	5310	5300	5310	5300	340
316	20231214	143400	927081150	5310	5300	5310	5300	1046
317	20231214	143300	921536780	5310	5310	5310	5300	119
318	20231214	143200	920904920	5300	5310	5310	5300	160
319	20231214	143100	920055340	5310	5310	5310	5300	120
320	20231214	143000	919418170	5300	5300	5310	5300	354
321	20231214	142900	917540460	5300	5300	5300	5300	416
322	20231214	142800	915335660	5310	5300	5310	5300	122
323	20231214	142700	914688480	5300	5300	5320	5300	176
324	20231214	142600	913754580	5320	5300	5320	5300	80
325	20231214	142500	913329380	5320	5320	5320	5320	114
326	20231214	142400	912722900	5320	5320	5320	5320	58
327	20231214	142300	912414340	5320	5320	5320	5320	59
328	20231214	142200	912100460	5320	5320	5320	5320	120
329	20231214	142100	911462060	5320	5320	5320	5320	53
330	20231214	142000	911180100	5310	5320	5320	5310	168
331	20231214	141900	910286860	5320	5320	5320	5320	59
332	20231214	141800	909972980	5310	5310	5310	5310	40
333	20231214	141700	909760580	5310	5320	5320	5300	92
334	20231214	141600	909271510	5300	5310	5320	5300	117
335	20231214	141500	908649740	5310	5310	5310	5310	10
336	20231214	141400	908596640	5320	5310	5320	5310	566
337	20231214	141300	905590580	5310	5300	5310	5300	66
338	20231214	141200	905240170	5300	5300	5300	5300	113
339	20231214	141100	904641270	5300	5300	5300	5300	53
340	20231214	141000	904360370	5300	5290	5300	5290	64
341	20231214	140900	904021190	5290	5300	5300	5290	82
342	20231214	140800	903586790	5280	5300	5300	5280	63
343	20231214	140700	903253510	5300	5290	5300	5290	103
344	20231214	140600	902708050	5300	5270	5300	5270	3329
345	20231214	140500	885161930	5270	5300	5300	5270	5060
346	20231214	140400	858449460	5300	5300	5300	5300	57
347	20231214	140300	858147360	5280	5280	5280	5280	0
348	20231214	140200	858147360	5280	5280	5280	5280	1
349	20231214	140100	858142080	5280	5280	5280	5280	300
350	20231214	140000	856558080	5280	5280	5280	5280	1
351	20231214	135900	856552800	5280	5280	5280	5280	0
352	20231214	135800	856552800	5280	5280	5280	5280	0
353	20231214	135700	856552800	5280	5280	5280	5280	0
354	20231214	135600	856552800	5280	5280	5280	5280	0
355	20231214	135500	856552800	5280	5280	5280	5280	0
356	20231214	135400	856552800	5280	5280	5280	5280	521
357	20231214	135300	853801920	5280	5280	5280	5280	320
358	20231214	135200	852112320	5280	5290	5290	5280	300
359	20231214	135100	850528290	5300	5300	5300	5300	2397
360	20231214	135000	837824190	5300	5300	5300	5300	0
361	20231214	134900	837824190	5300	5300	5300	5300	0
362	20231214	134800	837824190	5300	5300	5300	5300	1
363	20231214	134700	837818890	5310	5310	5310	5310	0
364	20231214	134600	837818890	5310	5310	5310	5310	0
365	20231214	134500	837818890	5310	5310	5310	5310	0
366	20231214	134400	837818890	5310	5310	5310	5310	370
367	20231214	134300	835854190	5290	5290	5300	5290	221
368	20231214	134200	834683090	5310	5310	5310	5310	1
369	20231214	134100	834677780	5310	5300	5320	5280	208
370	20231214	134000	833575670	5300	5300	5300	5300	1
371	20231214	133900	833570370	5300	5300	5300	5300	0
372	20231214	133800	833570370	5300	5300	5300	5280	1397
373	20231214	133700	826189190	5280	5280	5280	5280	0
374	20231214	133600	826189190	5280	5310	5310	5280	117
375	20231214	133500	825569040	5320	5320	5320	5320	2
376	20231214	133400	825558400	5300	5310	5330	5300	2844
377	20231214	133300	810476680	5330	5330	5330	5330	2
378	20231214	133200	810466020	5310	5310	5310	5310	0
379	20231214	133100	810466020	5310	5330	5330	5310	252
380	20231214	133000	809127880	5320	5310	5320	5310	49
381	20231214	132900	808867660	5320	5310	5320	5310	653
382	20231214	132800	805394160	5310	5310	5310	5310	207
383	20231214	132700	804294990	5310	5310	5310	5310	13
384	20231214	132600	804225960	5300	5300	5300	5300	1
385	20231214	132500	804220660	5290	5320	5320	5290	574
386	20231214	132400	801183820	5320	5320	5320	5320	0
387	20231214	132300	801183820	5320	5320	5320	5320	251
388	20231214	132200	799848500	5290	5290	5290	5290	30
389	20231214	132100	799689800	5330	5290	5330	5290	519
390	20231214	132000	796944220	5290	5290	5290	5290	0
391	20231214	131900	796944220	5290	5300	5300	5290	209
392	20231214	131800	795836530	5290	5310	5310	5290	2054
393	20231214	131700	784963000	5300	5320	5320	5300	369
394	20231214	131600	783002430	5340	5320	5340	5320	490
395	20231214	131500	780395600	5320	5320	5320	5320	11
396	20231214	131400	780337080	5340	5340	5340	5340	2
397	20231214	131300	780326400	5340	5340	5340	5340	20
398	20231214	131200	780219600	5340	5340	5340	5340	0
399	20231214	131100	780219600	5340	5340	5340	5340	90
400	20231214	131000	779739000	5340	5320	5340	5320	237
401	20231214	130900	778475830	5310	5320	5330	5310	41
402	20231214	130800	778257760	5320	5330	5330	5320	92
403	20231214	130700	777768300	5320	5320	5320	5320	0
404	20231214	130600	777768300	5320	5320	5330	5320	381
405	20231214	130500	775738380	5330	5330	5330	5330	1923
406	20231214	130400	765488790	5340	5340	5340	5340	203
407	20231214	130300	764404770	5340	5320	5340	5320	518
408	20231214	130200	761645240	5330	5320	5330	5320	123
409	20231214	130100	760990830	5340	5350	5350	5340	4
410	20231214	130000	760969460	5330	5330	5350	5330	583
411	20231214	125900	757855420	5350	5350	5350	5330	751
412	20231214	125800	753842970	5350	5340	5350	5330	223
413	20231214	125700	752650810	5340	5350	5360	5340	818
414	20231214	125600	748272970	5350	5400	5400	5300	2409
415	20231214	125500	735382630	5400	5400	5410	5370	7788
416	20231214	125400	693458720	5400	5290	5400	5290	13312
417	20231214	125300	622118760	5320	5290	5320	5290	1233
418	20231214	125200	615566210	5280	5280	5280	5280	59
419	20231214	125100	615254690	5290	5300	5300	5290	709
420	20231214	125000	611501040	5300	5310	5310	5300	130
421	20231214	124900	610812030	5310	5300	5310	5300	260
422	20231214	124800	609431550	5300	5300	5300	5300	150
423	20231214	124700	608636550	5290	5300	5300	5290	218
424	20231214	124600	607483160	5300	5300	5300	5300	76
425	20231214	124500	607080360	5290	5290	5290	5290	6471
426	20231214	124400	572848770	5290	5290	5290	5290	144
427	20231214	124300	572087010	5290	5280	5290	5280	205
428	20231214	124200	571004600	5270	5270	5270	5270	0
429	20231214	124100	571004600	5270	5270	5270	5270	59
430	20231214	124000	570693670	5270	5270	5270	5270	0
431	20231214	123900	570693670	5270	5270	5270	5270	126
432	20231214	123800	570029650	5260	5270	5270	5260	392
433	20231214	123700	567965680	5270	5270	5270	5270	0
434	20231214	123600	567965680	5270	5270	5280	5270	1879
435	20231214	123500	558062060	5270	5280	5280	5270	2
436	20231214	123400	558051510	5280	5290	5290	5280	350
437	20231214	123300	556203500	5280	5280	5280	5280	130
438	20231214	123200	555517100	5280	5280	5280	5280	0
439	20231214	123100	555517100	5280	5280	5290	5280	372
440	20231214	123000	553551500	5280	5280	5280	5280	1000
441	20231214	122900	548271500	5280	5280	5280	5280	58
442	20231214	122800	547965260	5290	5290	5290	5290	152
443	20231214	122700	547161180	5270	5280	5280	5270	343
444	20231214	122600	545352140	5270	5270	5270	5270	71
445	20231214	122500	544977970	5270	5270	5270	5270	35
446	20231214	122400	544793520	5270	5280	5280	5270	2348
447	20231214	122300	532396410	5290	5290	5290	5290	323
448	20231214	122200	530687740	5300	5290	5300	5290	69
449	20231214	122100	530322640	5300	5300	5300	5300	144
450	20231214	122000	529559440	5290	5290	5290	5290	58
451	20231214	121900	529252620	5300	5300	5300	5300	232
452	20231214	121800	528023020	5300	5290	5300	5290	184
453	20231214	121700	527048150	5290	5290	5290	5290	59
454	20231214	121600	526736040	5300	5290	5300	5290	134
455	20231214	121500	526025870	5300	5300	5300	5300	1
456	20231214	121400	526020570	5310	5300	5320	5300	1326
457	20231214	121300	518980680	5300	5280	5310	5280	1554
458	20231214	121200	510750980	5280	5280	5280	5280	66
459	20231214	121100	510402500	5280	5280	5280	5280	0
460	20231214	121000	510402500	5280	5280	5280	5280	250
461	20231214	120900	509082500	5280	5270	5280	5270	636
462	20231214	120800	505727760	5270	5270	5270	5270	415
463	20231214	120700	503540710	5270	5270	5270	5270	0
464	20231214	120600	503540710	5270	5270	5270	5270	139
465	20231214	120500	502808180	5260	5260	5260	5260	58
466	20231214	120400	502503100	5270	5270	5270	5270	218
467	20231214	120300	501354240	5270	5270	5280	5270	341
468	20231214	120200	499554680	5270	5260	5270	5260	367
469	20231214	120100	497620970	5260	5270	5270	5240	41
470	20231214	120000	497405130	5270	5250	5270	5250	1000
471	20231214	115900	492140410	5240	5250	5250	5240	188
472	20231214	115800	491154450	5250	5250	5250	5250	78
473	20231214	115700	490744950	5240	5240	5240	5240	0
474	20231214	115600	490744950	5240	5250	5250	5240	191
475	20231214	115500	489742780	5240	5250	5250	5240	91
476	20231214	115400	489265050	5250	5250	5250	5250	170
477	20231214	115300	488372550	5250	5250	5250	5250	22
478	20231214	115200	488257050	5250	5250	5250	5250	34
479	20231214	115100	488078550	5250	5250	5260	5250	176
480	20231214	115000	487154530	5250	5250	5250	5250	0
481	20231214	114900	487154530	5250	5230	5250	5230	227
482	20231214	114800	485964640	5230	5230	5230	5230	3
483	20231214	114700	485948950	5220	5220	5220	5220	59
484	20231214	114600	485640970	5230	5230	5230	5230	137
485	20231214	114500	484924460	5220	5230	5230	5220	11
486	20231214	114400	484866940	5230	5220	5230	5220	202
487	20231214	114300	483811080	5220	5220	5220	5220	39
488	20231214	114200	483607500	5210	5210	5210	5210	58
489	20231214	114100	483305320	5220	5210	5220	5210	73
490	20231214	114000	482924890	5210	5210	5210	5210	95
491	20231214	113900	482429940	5210	5210	5210	5210	362
492	20231214	113800	480543920	5220	5220	5220	5220	0
493	20231214	113700	480543920	5220	5210	5220	5200	712
494	20231214	113600	476839940	5220	5220	5220	5220	137
495	20231214	113500	476124800	5220	5210	5220	5210	115
496	20231214	113400	475525550	5220	5220	5220	5220	1
497	20231214	113300	475520330	5210	5200	5210	5200	195
498	20231214	113200	474504960	5210	5210	5210	5210	10
499	20231214	113100	474452860	5210	5210	5210	5210	152
500	20231214	113000	473660940	5200	5200	5210	5200	235
501	20231214	112900	472438840	5210	5220	5220	5210	139
502	20231214	112800	471714550	5210	5210	5210	5210	147
503	20231214	112700	470948680	5200	5220	5220	5200	520
504	20231214	112600	468241160	5230	5230	5230	5230	10
505	20231214	112500	468188860	5240	5220	5240	5210	286
506	20231214	112400	466695430	5210	5210	5210	5210	13
507	20231214	112300	466627700	5200	5210	5210	5200	335
508	20231214	112200	464884390	5200	5200	5200	5200	100
509	20231214	112100	464364390	5210	5200	5210	5200	206
510	20231214	112000	463291720	5200	5200	5200	5200	1000
511	20231214	111900	458091720	5210	5200	5210	5200	308
512	20231214	111800	456488790	5200	5210	5210	5200	2058
513	20231214	111700	445785730	5210	5210	5210	5210	39
514	20231214	111600	445582540	5210	5210	5210	5210	1904
515	20231214	111500	435662700	5210	5200	5210	5200	1326
516	20231214	111400	428766340	5210	5210	5210	5200	359
517	20231214	111300	426897630	5210	5210	5210	5200	285
518	20231214	111200	425413840	5200	5200	5200	5200	0
519	20231214	111100	425413840	5200	5210	5210	5200	218
520	20231214	111000	424278650	5210	5200	5220	5200	103
521	20231214	110900	423742020	5210	5210	5210	5210	277
522	20231214	110800	422298850	5210	5210	5210	5210	0
523	20231214	110700	422298850	5210	5210	5210	5200	847
524	20231214	110600	417886570	5210	5210	5210	5210	132
525	20231214	110500	417198850	5210	5210	5210	5210	96
526	20231214	110400	416698690	5210	5220	5220	5210	68
527	20231214	110300	416344310	5200	5220	5220	5200	1266
528	20231214	110200	409747290	5210	5210	5210	5210	59
529	20231214	110100	409439900	5210	5210	5210	5210	107
530	20231214	110000	408882430	5210	5210	5210	5210	98
531	20231214	105900	408371850	5210	5210	5210	5210	16
532	20231214	105800	408288490	5210	5220	5220	5210	202
533	20231214	105700	407235750	5210	5210	5210	5210	594
534	20231214	105600	404141010	5210	5220	5220	5210	305
535	20231214	105500	402550620	5220	5220	5220	5220	0
536	20231214	105400	402550620	5220	5230	5230	5220	328
537	20231214	105300	400836950	5220	5220	5220	5220	117
538	20231214	105200	400226210	5220	5220	5220	5220	52
539	20231214	105100	399954770	5220	5220	5220	5220	116
540	20231214	105000	399349250	5210	5230	5230	5210	279
541	20231214	104900	397894390	5220	5220	5220	5220	40
542	20231214	104800	397685590	5220	5210	5220	5210	1328
543	20231214	104700	390764810	5220	5220	5220	5220	60
544	20231214	104600	390451610	5210	5220	5230	5210	1107
545	20231214	104500	384681660	5230	5230	5230	5230	33
546	20231214	104400	384509070	5230	5220	5230	5220	206
547	20231214	104300	383432570	5220	5230	5230	5220	6
548	20231214	104200	383401240	5230	5230	5230	5230	185
549	20231214	104100	382433690	5230	5230	5230	5230	146
550	20231214	104000	381670110	5220	5220	5220	5220	131
551	20231214	103900	380986290	5230	5220	5230	5220	196
552	20231214	103800	379961790	5230	5230	5230	5230	95
553	20231214	103700	379464940	5230	5230	5230	5230	57
554	20231214	103600	379166830	5220	5220	5230	5220	308
555	20231214	103500	377557790	5220	5220	5220	5220	10
556	20231214	103400	377505590	5210	5210	5210	5200	355
557	20231214	103300	375657040	5220	5220	5220	5220	314
558	20231214	103200	374017960	5220	5220	5220	5220	282
559	20231214	103100	372545920	5230	5230	5230	5230	154
560	20231214	103000	371740500	5230	5210	5230	5210	219
561	20231214	102900	370599200	5210	5220	5220	5210	185
562	20231214	102800	369634080	5220	5210	5220	5210	99
563	20231214	102700	369118170	5220	5210	5220	5210	90
564	20231214	102600	368648950	5220	5200	5220	5200	304
565	20231214	102500	367066640	5200	5200	5200	5190	771
566	20231214	102400	363058020	5200	5200	5200	5200	159
567	20231214	102300	362231220	5190	5200	5200	5190	141
568	20231214	102200	361499330	5200	5200	5200	5190	499
569	20231214	102100	358908110	5190	5200	5210	5190	2966
570	20231214	102000	343489900	5200	5200	5200	5200	5238
571	20231214	101900	316252300	5210	5220	5220	5200	187
572	20231214	101800	315277440	5200	5220	5220	5200	276
573	20231214	101700	313840490	5220	5210	5220	5210	1206
574	20231214	101600	307556270	5210	5220	5220	5210	439
575	20231214	101500	305267690	5210	5220	5220	5210	120
576	20231214	101400	304641870	5220	5220	5220	5210	580
577	20231214	101300	301616840	5220	5230	5230	5220	286
578	20231214	101200	300123910	5230	5230	5230	5230	135
579	20231214	101100	299417860	5230	5220	5230	5220	208
580	20231214	101000	298330600	5220	5220	5220	5220	108
581	20231214	100900	297766840	5220	5220	5220	5210	1876
582	20231214	100800	287976110	5230	5230	5230	5220	1442
583	20231214	100700	280448210	5230	5220	5230	5220	336
584	20231214	100600	278693420	5220	5240	5240	5220	1574
585	20231214	100500	270473500	5240	5240	5240	5220	358
586	20231214	100400	268601000	5240	5240	5240	5240	122
587	20231214	100300	267961720	5250	5240	5250	5240	158
588	20231214	100200	267133600	5250	5240	5250	5230	41
589	20231214	100100	266918660	5230	5240	5240	5230	262
590	20231214	100000	265546360	5230	5230	5230	5230	202
591	20231214	095900	264489900	5240	5240	5240	5230	350
592	20231214	095800	262656480	5240	5240	5240	5240	10
593	20231214	095700	262604080	5230	5230	5230	5230	264
594	20231214	095600	261223360	5240	5240	5240	5240	20
595	20231214	095500	261118560	5220	5220	5220	5220	157
596	20231214	095400	260299020	5230	5230	5230	5220	982
597	20231214	095300	255171160	5230	5220	5230	5220	303
598	20231214	095200	253588500	5230	5220	5230	5220	210
599	20231214	095100	252491020	5220	5220	5220	5220	282
600	20231214	095000	251018980	5210	5210	5220	5210	622
601	20231214	094900	247778060	5220	5220	5220	5220	139
602	20231214	094800	247052480	5210	5220	5220	5210	244
603	20231214	094700	245780610	5220	5220	5220	5220	2778
604	20231214	094600	231279450	5220	5220	5220	5220	564
605	20231214	094500	228335370	5210	5220	5220	5210	524
606	20231214	094400	225604140	5220	5220	5220	5210	202
607	20231214	094300	224549990	5220	5220	5220	5210	105
608	20231214	094200	224002470	5220	5210	5220	5210	1046
609	20231214	094100	218551040	5210	5220	5220	5210	2589
610	20231214	094000	205060840	5210	5230	5230	5210	202
611	20231214	093900	204006880	5230	5210	5230	5210	30
612	20231214	093800	203850380	5220	5220	5220	5220	3346
613	20231214	093700	186384260	5220	5220	5220	5220	151
614	20231214	093600	185596040	5220	5220	5230	5220	435
615	20231214	093500	183323170	5230	5220	5230	5210	1605
616	20231214	093400	174960200	5220	5220	5220	5220	203
617	20231214	093300	173900540	5210	5220	5220	5210	61
618	20231214	093200	173582700	5220	5220	5230	5210	2223
619	20231214	093100	161988560	5230	5240	5240	5230	408
620	20231214	093000	159853270	5240	5250	5250	5240	69
621	20231214	092900	159491290	5250	5220	5250	5210	2549
622	20231214	092800	146182240	5230	5230	5240	5220	881
623	20231214	092700	141567270	5230	5230	5230	5230	1138
624	20231214	092600	135615530	5230	5270	5270	5230	134
625	20231214	092500	134914670	5280	5230	5280	5230	100
626	20231214	092400	134391080	5210	5210	5210	5200	1537
627	20231214	092300	126388730	5210	5220	5220	5200	906
628	20231214	092200	121667070	5210	5220	5220	5210	437
629	20231214	092100	119388590	5230	5220	5230	5220	457
630	20231214	092000	117001230	5220	5220	5220	5220	153
631	20231214	091900	116202570	5230	5220	5230	5220	631
632	20231214	091800	112908640	5220	5220	5220	5220	133
633	20231214	091700	112214380	5210	5230	5230	5210	160
634	20231214	091600	111379600	5220	5250	5250	5220	1991
635	20231214	091500	100955780	5250	5250	5250	5250	60
636	20231214	091400	100640780	5260	5240	5260	5240	443
637	20231214	091300	98318420	5230	5240	5240	5230	694
638	20231214	091200	94688490	5230	5230	5230	5230	159
639	20231214	091100	93856920	5240	5250	5250	5230	3366
640	20231214	091000	76206590	5250	5240	5260	5240	1879
641	20231214	090900	66359170	5270	5240	5270	5240	255
642	20231214	090800	65019970	5240	5270	5280	5240	1181
643	20231214	090700	58808210	5280	5310	5310	5280	156
644	20231214	090600	57983010	5310	5270	5310	5270	29
645	20231214	090500	57829940	5310	5250	5310	5250	4393
646	20231214	090400	34615100	5250	5270	5270	5250	230
647	20231214	090300	33403400	5270	5260	5270	5240	1338
648	20231214	090200	26369300	5260	5270	5270	5200	820
649	20231214	090100	22064350	5280	5270	5280	5270	1639
650	20231214	090000	13424820	5280	5300	5300	5280	2436