KissMeData/230360/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204100	989982360	9740	9740	9740	9740	1020
3	20231214	204000	989982360	9740	9740	9740	9740	0
4	20231214	203900	989982360	9740	9740	9740	9740	0
5	20231214	203800	989982360	9740	9740	9740	9740	0
6	20231214	203700	989982360	9740	9740	9740	9740	0
7	20231214	203600	989982360	9740	9740	9740	9740	0
8	20231214	203500	989982360	9740	9740	9740	9740	0
9	20231214	203400	989982360	9740	9740	9740	9740	0
10	20231214	203300	989982360	9740	9740	9740	9740	0
11	20231214	203200	989982360	9740	9740	9740	9740	0
12	20231214	203100	989982360	9740	9740	9740	9740	0
13	20231214	203000	989982360	9740	9740	9740	9740	0
14	20231214	202900	989982360	9740	9740	9740	9740	0
15	20231214	202800	989982360	9740	9740	9740	9740	0
16	20231214	202700	989982360	9740	9740	9740	9740	0
17	20231214	202600	989982360	9740	9740	9740	9740	0
18	20231214	202500	989982360	9740	9740	9740	9740	0
19	20231214	202400	989982360	9740	9740	9740	9740	0
20	20231214	202300	989982360	9740	9740	9740	9740	0
21	20231214	202200	989982360	9740	9740	9740	9740	0
22	20231214	202100	989982360	9740	9740	9740	9740	0
23	20231214	202000	989982360	9740	9740	9740	9740	0
24	20231214	201900	989982360	9740	9740	9740	9740	0
25	20231214	201800	989982360	9740	9740	9740	9740	0
26	20231214	201700	989982360	9740	9740	9740	9740	0
27	20231214	201600	989982360	9740	9740	9740	9740	0
28	20231214	201500	989982360	9740	9740	9740	9740	0
29	20231214	201400	989982360	9740	9740	9740	9740	0
30	20231214	201300	989982360	9740	9740	9740	9740	0
31	20231214	201200	989982360	9740	9740	9740	9740	0
32	20231214	201100	989982360	9740	9740	9740	9740	1020
33	20231214	201000	989982360	9740	9740	9740	9740	0
34	20231214	200900	989982360	9740	9740	9740	9740	0
35	20231214	200800	989982360	9740	9740	9740	9740	0
36	20231214	200700	989982360	9740	9740	9740	9740	0
37	20231214	200600	989982360	9740	9740	9740	9740	0
38	20231214	200500	989982360	9740	9740	9740	9740	0
39	20231214	200400	989982360	9740	9740	9740	9740	0
40	20231214	200300	989982360	9740	9740	9740	9740	0
41	20231214	200200	989982360	9740	9740	9740	9740	0
42	20231214	200100	989982360	9740	9740	9740	9740	0
43	20231214	200000	989982360	9740	9740	9740	9740	0
44	20231214	195900	989982360	9740	9740	9740	9740	0
45	20231214	195800	989982360	9740	9740	9740	9740	0
46	20231214	195700	989982360	9740	9740	9740	9740	0
47	20231214	195600	989982360	9740	9740	9740	9740	0
48	20231214	195500	989982360	9740	9740	9740	9740	0
49	20231214	195400	989982360	9740	9740	9740	9740	0
50	20231214	195300	989982360	9740	9740	9740	9740	0
51	20231214	195200	989982360	9740	9740	9740	9740	0
52	20231214	195100	989982360	9740	9740	9740	9740	0
53	20231214	195000	989982360	9740	9740	9740	9740	0
54	20231214	194900	989982360	9740	9740	9740	9740	0
55	20231214	194800	989982360	9740	9740	9740	9740	0
56	20231214	194700	989982360	9740	9740	9740	9740	0
57	20231214	194600	989982360	9740	9740	9740	9740	0
58	20231214	194500	989982360	9740	9740	9740	9740	0
59	20231214	194400	989982360	9740	9740	9740	9740	0
60	20231214	194300	989982360	9740	9740	9740	9740	0
61	20231214	194200	989982360	9740	9740	9740	9740	0
62	20231214	194100	989982360	9740	9740	9740	9740	1020
63	20231214	194000	989982360	9740	9740	9740	9740	0
64	20231214	193900	989982360	9740	9740	9740	9740	0
65	20231214	193800	989982360	9740	9740	9740	9740	0
66	20231214	193700	989982360	9740	9740	9740	9740	0
67	20231214	193600	989982360	9740	9740	9740	9740	0
68	20231214	193500	989982360	9740	9740	9740	9740	0
69	20231214	193400	989982360	9740	9740	9740	9740	0
70	20231214	193300	989982360	9740	9740	9740	9740	0
71	20231214	193200	989982360	9740	9740	9740	9740	0
72	20231214	193100	989982360	9740	9740	9740	9740	0
73	20231214	193000	989982360	9740	9740	9740	9740	0
74	20231214	192900	989982360	9740	9740	9740	9740	0
75	20231214	192800	989982360	9740	9740	9740	9740	0
76	20231214	192700	989982360	9740	9740	9740	9740	0
77	20231214	192600	989982360	9740	9740	9740	9740	0
78	20231214	192500	989982360	9740	9740	9740	9740	0
79	20231214	192400	989982360	9740	9740	9740	9740	0
80	20231214	192300	989982360	9740	9740	9740	9740	0
81	20231214	192200	989982360	9740	9740	9740	9740	0
82	20231214	192100	989982360	9740	9740	9740	9740	0
83	20231214	192000	989982360	9740	9740	9740	9740	0
84	20231214	191900	989982360	9740	9740	9740	9740	0
85	20231214	191800	989982360	9740	9740	9740	9740	0
86	20231214	191700	989982360	9740	9740	9740	9740	0
87	20231214	191600	989982360	9740	9740	9740	9740	0
88	20231214	191500	989982360	9740	9740	9740	9740	0
89	20231214	191400	989982360	9740	9740	9740	9740	0
90	20231214	191300	989982360	9740	9740	9740	9740	0
91	20231214	191200	989982360	9740	9740	9740	9740	0
92	20231214	191100	989982360	9740	9740	9740	9740	1020
93	20231214	191000	989982360	9740	9740	9740	9740	0
94	20231214	190900	989982360	9740	9740	9740	9740	0
95	20231214	190800	989982360	9740	9740	9740	9740	0
96	20231214	190700	989982360	9740	9740	9740	9740	0
97	20231214	190600	989982360	9740	9740	9740	9740	0
98	20231214	190500	989982360	9740	9740	9740	9740	0
99	20231214	190400	989982360	9740	9740	9740	9740	0
100	20231214	190300	989982360	9740	9740	9740	9740	0
101	20231214	190200	989982360	9740	9740	9740	9740	0
102	20231214	190100	989982360	9740	9740	9740	9740	0
103	20231214	190000	989982360	9740	9740	9740	9740	0
104	20231214	185900	989982360	9740	9740	9740	9740	0
105	20231214	185800	989982360	9740	9740	9740	9740	0
106	20231214	185700	989982360	9740	9740	9740	9740	0
107	20231214	185600	989982360	9740	9740	9740	9740	0
108	20231214	185500	989982360	9740	9740	9740	9740	0
109	20231214	185400	989982360	9740	9740	9740	9740	0
110	20231214	185300	989982360	9740	9740	9740	9740	0
111	20231214	185200	989982360	9740	9740	9740	9740	0
112	20231214	185100	989982360	9740	9740	9740	9740	0
113	20231214	185000	989982360	9740	9740	9740	9740	0
114	20231214	184900	989982360	9740	9740	9740	9740	0
115	20231214	184800	989982360	9740	9740	9740	9740	0
116	20231214	184700	989982360	9740	9740	9740	9740	0
117	20231214	184600	989982360	9740	9740	9740	9740	0
118	20231214	184500	989982360	9740	9740	9740	9740	0
119	20231214	184400	989982360	9740	9740	9740	9740	0
120	20231214	184300	989982360	9740	9740	9740	9740	0
121	20231214	184200	989982360	9740	9740	9740	9740	0
122	20231214	184100	989982360	9740	9740	9740	9740	1020
123	20231214	184000	989982360	9740	9740	9740	9740	0
124	20231214	183900	989982360	9740	9740	9740	9740	0
125	20231214	183800	989982360	9740	9740	9740	9740	0
126	20231214	183700	989982360	9740	9740	9740	9740	0
127	20231214	183600	989982360	9740	9740	9740	9740	0
128	20231214	183500	989982360	9740	9740	9740	9740	0
129	20231214	183400	989982360	9740	9740	9740	9740	0
130	20231214	183300	989982360	9740	9740	9740	9740	0
131	20231214	183200	989982360	9740	9740	9740	9740	0
132	20231214	183100	989982360	9740	9740	9740	9740	0
133	20231214	183000	989982360	9740	9740	9740	9740	0
134	20231214	182900	989982360	9740	9740	9740	9740	0
135	20231214	182800	989982360	9740	9740	9740	9740	0
136	20231214	182700	989982360	9740	9740	9740	9740	0
137	20231214	182600	989982360	9740	9740	9740	9740	0
138	20231214	182500	989982360	9740	9740	9740	9740	0
139	20231214	182400	989982360	9740	9740	9740	9740	0
140	20231214	182300	989982360	9740	9740	9740	9740	0
141	20231214	182200	989982360	9740	9740	9740	9740	0
142	20231214	182100	989982360	9740	9740	9740	9740	0
143	20231214	182000	989982360	9740	9740	9740	9740	0
144	20231214	181900	989982360	9740	9740	9740	9740	0
145	20231214	181800	989982360	9740	9740	9740	9740	0
146	20231214	181700	989982360	9740	9740	9740	9740	0
147	20231214	181600	989982360	9740	9740	9740	9740	0
148	20231214	181500	989982360	9740	9740	9740	9740	0
149	20231214	181400	989982360	9740	9740	9740	9740	0
150	20231214	181300	989982360	9740	9740	9740	9740	0
151	20231214	181200	989982360	9740	9740	9740	9740	0
152	20231214	181100	989982360	9740	9740	9740	9740	1020
153	20231214	181000	989982360	9740	9740	9740	9740	0
154	20231214	180900	989982360	9740	9740	9740	9740	0
155	20231214	180800	989982360	9740	9740	9740	9740	0
156	20231214	180700	989982360	9740	9740	9740	9740	0
157	20231214	180600	989982360	9740	9740	9740	9740	0
158	20231214	180500	989982360	9740	9740	9740	9740	0
159	20231214	180400	989982360	9740	9740	9740	9740	0
160	20231214	180300	989982360	9740	9740	9740	9740	0
161	20231214	180200	989982360	9740	9740	9740	9740	0
162	20231214	180100	989982360	9740	9740	9740	9740	0
163	20231214	180000	989982360	9740	9740	9740	9740	0
164	20231214	175900	989982360	9740	9740	9740	9740	0
165	20231214	175800	989982360	9740	9740	9740	9740	0
166	20231214	175700	989982360	9740	9740	9740	9740	0
167	20231214	175600	989982360	9740	9740	9740	9740	0
168	20231214	175500	989982360	9740	9740	9740	9740	0
169	20231214	175400	989982360	9740	9740	9740	9740	0
170	20231214	175300	989982360	9740	9740	9740	9740	0
171	20231214	175200	989982360	9740	9740	9740	9740	0
172	20231214	175100	989982360	9740	9740	9740	9740	0
173	20231214	175000	989982360	9740	9740	9740	9740	0
174	20231214	174900	989982360	9740	9740	9740	9740	0
175	20231214	174800	989982360	9740	9740	9740	9740	0
176	20231214	174700	989982360	9740	9740	9740	9740	0
177	20231214	174600	989982360	9740	9740	9740	9740	0
178	20231214	174500	989982360	9740	9740	9740	9740	0
179	20231214	174400	989982360	9740	9740	9740	9740	0
180	20231214	174300	989982360	9740	9740	9740	9740	0
181	20231214	174200	989982360	9740	9740	9740	9740	0
182	20231214	174100	989982360	9740	9740	9740	9740	1020
183	20231214	174000	989982360	9740	9740	9740	9740	0
184	20231214	173900	989982360	9740	9740	9740	9740	0
185	20231214	173800	989982360	9740	9740	9740	9740	0
186	20231214	173700	989982360	9740	9740	9740	9740	0
187	20231214	173600	989982360	9740	9740	9740	9740	0
188	20231214	173500	989982360	9740	9740	9740	9740	0
189	20231214	173400	989982360	9740	9740	9740	9740	0
190	20231214	173300	989982360	9740	9740	9740	9740	0
191	20231214	173200	989982360	9740	9740	9740	9740	0
192	20231214	173100	989982360	9740	9740	9740	9740	0
193	20231214	173000	989982360	9740	9740	9740	9740	0
194	20231214	172900	989982360	9740	9740	9740	9740	0
195	20231214	172800	989982360	9740	9740	9740	9740	0
196	20231214	172700	989982360	9740	9740	9740	9740	0
197	20231214	172600	989982360	9740	9740	9740	9740	0
198	20231214	172500	989982360	9740	9740	9740	9740	0
199	20231214	172400	989982360	9740	9740	9740	9740	0
200	20231214	172300	989982360	9740	9740	9740	9740	0
201	20231214	172200	989982360	9740	9740	9740	9740	0
202	20231214	172100	989982360	9740	9740	9740	9740	0
203	20231214	172000	989982360	9740	9740	9740	9740	0
204	20231214	171900	989982360	9740	9740	9740	9740	0
205	20231214	171800	989982360	9740	9740	9740	9740	0
206	20231214	171700	989982360	9740	9740	9740	9740	0
207	20231214	171600	989982360	9740	9740	9740	9740	0
208	20231214	171500	989982360	9740	9740	9740	9740	0
209	20231214	171400	989982360	9740	9740	9740	9740	0
210	20231214	171300	989982360	9740	9740	9740	9740	0
211	20231214	171200	989982360	9740	9740	9740	9740	0
212	20231214	171100	989982360	9740	9740	9740	9740	1020
213	20231214	171000	989982360	9740	9740	9740	9740	0
214	20231214	170900	989982360	9740	9740	9740	9740	0
215	20231214	170800	989982360	9740	9740	9740	9740	0
216	20231214	170700	989982360	9740	9740	9740	9740	0
217	20231214	170600	989982360	9740	9740	9740	9740	0
218	20231214	170500	989982360	9740	9740	9740	9740	0
219	20231214	170400	989982360	9740	9740	9740	9740	0
220	20231214	170300	989982360	9740	9740	9740	9740	0
221	20231214	170200	989982360	9740	9740	9740	9740	0
222	20231214	170100	989982360	9740	9740	9740	9740	0
223	20231214	170000	989982360	9740	9740	9740	9740	0
224	20231214	165900	989982360	9740	9740	9740	9740	0
225	20231214	165800	989982360	9740	9740	9740	9740	0
226	20231214	165700	989982360	9740	9740	9740	9740	0
227	20231214	165600	989982360	9740	9740	9740	9740	0
228	20231214	165500	989982360	9740	9740	9740	9740	0
229	20231214	165400	989982360	9740	9740	9740	9740	0
230	20231214	165300	989982360	9740	9740	9740	9740	0
231	20231214	165200	989982360	9740	9740	9740	9740	0
232	20231214	165100	989982360	9740	9740	9740	9740	0
233	20231214	165000	989982360	9740	9740	9740	9740	0
234	20231214	164900	989982360	9740	9740	9740	9740	0
235	20231214	164800	989982360	9740	9740	9740	9740	0
236	20231214	164700	989982360	9740	9740	9740	9740	0
237	20231214	164600	989982360	9740	9740	9740	9740	0
238	20231214	164500	989982360	9740	9740	9740	9740	0
239	20231214	164400	989982360	9740	9740	9740	9740	0
240	20231214	164300	989982360	9740	9740	9740	9740	0
241	20231214	164200	989982360	9740	9740	9740	9740	0
242	20231214	164100	989982360	9740	9740	9740	9740	1020
243	20231214	164000	989982360	9740	9740	9740	9740	0
244	20231214	163900	989982360	9740	9740	9740	9740	0
245	20231214	163800	989982360	9740	9740	9740	9740	0
246	20231214	163700	989982360	9740	9740	9740	9740	0
247	20231214	163600	989982360	9740	9740	9740	9740	0
248	20231214	163500	989982360	9740	9740	9740	9740	0
249	20231214	163400	989982360	9740	9740	9740	9740	0
250	20231214	163300	989982360	9740	9740	9740	9740	0
251	20231214	163200	989982360	9740	9740	9740	9740	0
252	20231214	163100	989982360	9740	9740	9740	9740	0
253	20231214	163000	989982360	9740	9740	9740	9740	0
254	20231214	162900	989982360	9740	9740	9740	9740	0
255	20231214	162800	989982360	9740	9740	9740	9740	0
256	20231214	162700	989982360	9740	9740	9740	9740	0
257	20231214	162600	989982360	9740	9740	9740	9740	0
258	20231214	162500	989982360	9740	9740	9740	9740	0
259	20231214	162400	989982360	9740	9740	9740	9740	0
260	20231214	162300	989982360	9740	9740	9740	9740	0
261	20231214	162200	989982360	9740	9740	9740	9740	0
262	20231214	162100	989982360	9740	9740	9740	9740	0
263	20231214	162000	989982360	9740	9740	9740	9740	0
264	20231214	161900	989982360	9740	9740	9740	9740	0
265	20231214	161800	989982360	9740	9740	9740	9740	0
266	20231214	161700	989982360	9740	9740	9740	9740	0
267	20231214	161600	989982360	9740	9740	9740	9740	0
268	20231214	161500	989982360	9740	9740	9740	9740	0
269	20231214	161400	989982360	9740	9740	9740	9740	0
270	20231214	161300	989982360	9740	9740	9740	9740	0
271	20231214	161200	989982360	9740	9740	9740	9740	0
272	20231214	161100	989982360	9740	9740	9740	9740	1020
273	20231214	161000	989982360	9740	9740	9740	9740	0
274	20231214	160900	989982360	9740	9740	9740	9740	0
275	20231214	160800	989982360	9740	9740	9740	9740	0
276	20231214	160700	989982360	9740	9740	9740	9740	0
277	20231214	160600	989982360	9740	9740	9740	9740	0
278	20231214	160500	989982360	9740	9740	9740	9740	0
279	20231214	160400	989982360	9740	9740	9740	9740	0
280	20231214	160300	989982360	9740	9740	9740	9740	0
281	20231214	160200	989982360	9740	9740	9740	9740	0
282	20231214	160100	989982360	9740	9740	9740	9740	0
283	20231214	160000	989982360	9740	9740	9740	9740	0
284	20231214	155900	989982360	9740	9740	9740	9740	0
285	20231214	155800	989982360	9740	9740	9740	9740	0
286	20231214	155700	989982360	9740	9740	9740	9740	0
287	20231214	155600	989982360	9740	9740	9740	9740	0
288	20231214	155500	989982360	9740	9740	9740	9740	0
289	20231214	155400	989982360	9740	9740	9740	9740	0
290	20231214	155300	989982360	9740	9740	9740	9740	0
291	20231214	155200	989982360	9740	9740	9740	9740	0
292	20231214	155100	989982360	9740	9740	9740	9740	0
293	20231214	155000	989982360	9740	9740	9740	9740	0
294	20231214	154900	989982360	9740	9740	9740	9740	0
295	20231214	154800	989982360	9740	9740	9740	9740	0
296	20231214	154700	989982360	9740	9740	9740	9740	0
297	20231214	154600	989982360	9740	9740	9740	9740	0
298	20231214	154500	989982360	9740	9740	9740	9740	0
299	20231214	154400	989982360	9740	9740	9740	9740	0
300	20231214	154300	989982360	9740	9740	9740	9740	0
301	20231214	154200	989982360	9740	9740	9740	9740	0
302	20231214	154100	989982360	9740	9740	9740	9740	1020
303	20231214	154000	989982360	9740	9740	9740	9740	0
304	20231214	153900	989982360	9740	9740	9740	9740	0
305	20231214	153800	989982360	9740	9740	9740	9740	0
306	20231214	153700	989982360	9740	9740	9740	9740	0
307	20231214	153600	989982360	9740	9740	9740	9740	0
308	20231214	153500	989982360	9740	9740	9740	9740	0
309	20231214	153400	989982360	9740	9740	9740	9740	0
310	20231214	153300	989982360	9740	9740	9740	9740	0
311	20231214	153200	989982360	9740	9740	9740	9740	0
312	20231214	153100	989982360	9740	9740	9740	9740	0
313	20231214	153000	989982360	9740	9740	9740	9740	1020
314	20231214	152900	980047560	9710	9710	9710	9710	0
315	20231214	152800	980047560	9710	9710	9710	9710	0
316	20231214	152700	980047560	9710	9710	9710	9710	0
317	20231214	152600	980047560	9710	9710	9710	9710	0
318	20231214	152500	980047560	9710	9710	9710	9710	0
319	20231214	152400	980047560	9710	9710	9710	9710	0
320	20231214	152300	980047560	9710	9710	9710	9710	0
321	20231214	152200	980047560	9710	9710	9710	9710	0
322	20231214	152100	980047560	9710	9710	9710	9710	0
323	20231214	152000	980047560	9710	9710	9710	9710	0
324	20231214	151900	980047560	9710	9720	9730	9710	149
325	20231214	151800	978599770	9710	9730	9730	9710	54
326	20231214	151700	978074970	9710	9730	9730	9710	101
327	20231214	151600	977093280	9710	9710	9710	9710	28
328	20231214	151500	976821400	9710	9730	9730	9710	38
329	20231214	151400	976452220	9710	9710	9710	9710	29
330	20231214	151300	976170630	9710	9710	9710	9710	53
331	20231214	151200	975656000	9710	9710	9710	9710	27
332	20231214	151100	975393830	9730	9730	9730	9710	105
333	20231214	151000	974372720	9730	9740	9740	9720	190
334	20231214	150900	972524480	9740	9720	9740	9720	192
335	20231214	150800	970655400	9740	9730	9740	9720	177
336	20231214	150700	968932650	9740	9740	9740	9740	141
337	20231214	150600	967559310	9740	9730	9740	9730	150
338	20231214	150500	966098400	9750	9750	9750	9750	140
339	20231214	150400	964733400	9750	9750	9750	9750	143
340	20231214	150300	963339150	9750	9740	9750	9740	150
341	20231214	150200	961877150	9750	9750	9750	9750	141
342	20231214	150100	960502400	9750	9730	9750	9730	229
343	20231214	150000	958272830	9730	9710	9730	9710	155
344	20231214	145900	956764980	9730	9730	9730	9730	141
345	20231214	145800	955393050	9730	9710	9730	9710	232
346	20231214	145700	953138100	9710	9700	9710	9700	160
347	20231214	145600	951584700	9700	9730	9730	9700	142
348	20231214	145500	950203780	9730	9710	9730	9700	409
349	20231214	145400	946230310	9720	9710	9720	9710	209
350	20231214	145300	944200220	9720	9710	9720	9710	271
351	20231214	145200	941567390	9710	9720	9720	9710	141
352	20231214	145100	940197580	9710	9730	9730	9710	273
353	20231214	145000	937544320	9730	9720	9730	9720	246
354	20231214	144900	935151790	9720	9720	9730	9720	305
355	20231214	144800	932185790	9720	9730	9730	9720	346
356	20231214	144700	928821260	9730	9720	9730	9720	245
357	20231214	144600	926439160	9710	9730	9730	9710	249
358	20231214	144500	924019090	9730	9730	9730	9720	702
359	20231214	144400	917192520	9740	9740	9750	9730	188
360	20231214	144300	915360730	9740	9740	9740	9730	235
361	20231214	144200	913072830	9750	9730	9750	9730	263
362	20231214	144100	910511380	9740	9740	9740	9730	246
363	20231214	144000	908116390	9740	9730	9740	9730	241
364	20231214	143900	905770050	9740	9740	9740	9740	140
365	20231214	143800	904406450	9740	9740	9750	9740	174
366	20231214	143700	902710720	9740	9740	9740	9740	110
367	20231214	143600	901639320	9750	9740	9750	9730	282
368	20231214	143500	898892950	9740	9730	9740	9730	253
369	20231214	143400	896430820	9730	9730	9740	9730	182
370	20231214	143300	894659190	9730	9720	9730	9720	210
371	20231214	143200	892616990	9720	9720	9730	9720	182
372	20231214	143100	890847240	9730	9720	9730	9720	145
373	20231214	143000	889437770	9720	9720	9730	9710	153
374	20231214	142900	887949980	9730	9710	9730	9710	241
375	20231214	142800	885607150	9720	9730	9730	9720	201
376	20231214	142700	883652730	9730	9730	9730	9730	141
377	20231214	142600	882280800	9730	9710	9730	9710	147
378	20231214	142500	880850560	9720	9730	9730	9720	175
379	20231214	142400	879148150	9730	9730	9730	9720	147
380	20231214	142300	877717900	9730	9730	9730	9730	149
381	20231214	142200	876268130	9720	9730	9730	9720	211
382	20231214	142100	874216510	9730	9740	9740	9730	151
383	20231214	142000	872745870	9730	9730	9730	9730	110
384	20231214	141900	871675570	9740	9730	9740	9720	291
385	20231214	141800	868841540	9730	9730	9740	9730	336
386	20231214	141700	865571260	9740	9740	9740	9740	182
387	20231214	141600	863798580	9740	9740	9740	9730	211
388	20231214	141500	861743450	9740	9740	9740	9740	144
389	20231214	141400	860340890	9740	9750	9750	9740	253
390	20231214	141300	857876630	9740	9720	9740	9720	249
391	20231214	141200	855454020	9720	9720	9720	9710	254
392	20231214	141100	852986190	9730	9730	9730	9730	141
393	20231214	141000	851614260	9720	9740	9740	9720	370
394	20231214	140900	848014670	9740	9740	9740	9730	315
395	20231214	140800	844948110	9740	9760	9760	9740	302
396	20231214	140700	842005210	9760	9760	9760	9760	192
397	20231214	140600	840131290	9750	9760	9760	9740	189
398	20231214	140500	838288840	9760	9740	9760	9740	166
399	20231214	140400	836669180	9740	9770	9770	9740	412
400	20231214	140300	832648620	9770	9770	9770	9760	241
401	20231214	140200	830295050	9760	9760	9770	9760	259
402	20231214	140100	827765770	9760	9770	9770	9760	240
403	20231214	140000	825421970	9760	9760	9760	9750	353
404	20231214	135900	821977700	9750	9750	9760	9750	342
405	20231214	135800	818641790	9750	9760	9760	9750	81
406	20231214	135700	817851250	9740	9730	9750	9730	366
407	20231214	135600	814286420	9720	9750	9750	9720	381
408	20231214	135500	810576780	9750	9760	9760	9750	146
409	20231214	135400	809152580	9750	9750	9750	9750	170
410	20231214	135300	807495080	9760	9770	9780	9760	1375
411	20231214	135200	794065730	9780	9770	9780	9770	322
412	20231214	135100	790918180	9780	9780	9780	9770	242
413	20231214	135000	788552420	9780	9780	9790	9780	536
414	20231214	134900	783308930	9790	9780	9790	9780	597
415	20231214	134800	777468860	9780	9780	9780	9770	992
416	20231214	134700	767768150	9790	9770	9790	9770	408
417	20231214	134600	763778620	9770	9780	9780	9770	1205
418	20231214	134500	751995080	9770	9770	9780	9770	603
419	20231214	134400	746101020	9780	9770	9780	9770	500
420	20231214	134300	741214610	9780	9780	9780	9780	140
421	20231214	134200	739845410	9780	9780	9780	9780	741
422	20231214	134100	732598430	9780	9770	9780	9770	641
423	20231214	134000	726335160	9770	9770	9780	9760	1189
424	20231214	133900	714717940	9780	9780	9780	9780	251
425	20231214	133800	712263160	9780	9780	9780	9770	267
426	20231214	133700	709652420	9780	9780	9790	9770	1951
427	20231214	133600	690571630	9770	9750	9770	9750	2539
428	20231214	133500	665783390	9760	9740	9760	9740	6049
429	20231214	133400	606846330	9730	9730	9730	9690	953
430	20231214	133300	597573690	9700	9700	9710	9700	659
431	20231214	133200	591180490	9710	9680	9710	9680	3578
432	20231214	133100	556483960	9690	9680	9690	9680	600
433	20231214	133000	550675250	9670	9670	9670	9670	156
434	20231214	132900	549166730	9660	9660	9660	9660	18
435	20231214	132800	548992850	9660	9660	9670	9660	30
436	20231214	132700	548703040	9660	9660	9660	9660	4
437	20231214	132600	548664400	9660	9660	9660	9660	1
438	20231214	132500	548654740	9670	9670	9670	9670	1
439	20231214	132400	548645070	9660	9660	9660	9660	1
440	20231214	132300	548635410	9660	9660	9660	9660	3
441	20231214	132200	548606430	9660	9660	9660	9660	2
442	20231214	132100	548587110	9660	9660	9660	9660	3
443	20231214	132000	548558130	9650	9650	9650	9650	1
444	20231214	131900	548548480	9650	9650	9650	9650	166
445	20231214	131800	546946580	9650	9650	9650	9650	1
446	20231214	131700	546936930	9640	9640	9640	9640	1
447	20231214	131600	546927290	9640	9640	9640	9640	2
448	20231214	131500	546908010	9640	9640	9640	9640	4
449	20231214	131400	546869450	9640	9640	9640	9640	0
450	20231214	131300	546869450	9640	9640	9640	9640	423
451	20231214	131200	542791730	9640	9650	9650	9640	4018
452	20231214	131100	504018040	9650	9660	9660	9640	162
453	20231214	131000	502453850	9660	9640	9660	9640	5076
454	20231214	130900	453460460	9640	9650	9650	9640	37
455	20231214	130800	453103420	9660	9660	9660	9660	52
456	20231214	130700	452601100	9660	9650	9660	9650	31
457	20231214	130600	452301670	9650	9660	9660	9650	30
458	20231214	130500	452012160	9650	9650	9650	9650	0
459	20231214	130400	452012160	9650	9650	9650	9650	1
460	20231214	130300	452002510	9640	9640	9650	9640	4
461	20231214	130200	451963940	9650	9650	9650	9650	2
462	20231214	130100	451944640	9650	9650	9650	9650	51
463	20231214	130000	451452490	9650	9650	9650	9650	0
464	20231214	125900	451452490	9650	9640	9650	9640	102
465	20231214	125800	450468210	9640	9640	9640	9640	0
466	20231214	125700	450468210	9640	9640	9640	9640	2
467	20231214	125600	450448930	9640	9660	9660	9640	211
468	20231214	125500	448413580	9660	9660	9660	9660	0
469	20231214	125400	448413580	9660	9660	9670	9660	113
470	20231214	125300	447321000	9670	9650	9670	9650	301
471	20231214	125200	444412810	9650	9650	9650	9650	0
472	20231214	125100	444412810	9650	9640	9650	9640	38
473	20231214	125000	444046120	9650	9660	9660	9650	54
474	20231214	124900	443524490	9650	9650	9650	9650	1
475	20231214	124800	443514840	9650	9650	9650	9650	0
476	20231214	124700	443514840	9650	9650	9650	9650	30
477	20231214	124600	443225340	9650	9650	9650	9650	4
478	20231214	124500	443186740	9650	9650	9650	9650	1
479	20231214	124400	443177090	9650	9650	9650	9650	36
480	20231214	124300	442829690	9650	9650	9650	9650	2
481	20231214	124200	442810390	9650	9650	9650	9650	2
482	20231214	124100	442791090	9650	9650	9650	9650	0
483	20231214	124000	442791090	9650	9650	9650	9650	0
484	20231214	123900	442791090	9650	9650	9650	9650	8
485	20231214	123800	442713890	9650	9650	9650	9650	1
486	20231214	123700	442704240	9650	9650	9660	9650	104
487	20231214	123600	441699640	9650	9650	9650	9650	6
488	20231214	123500	441641740	9640	9650	9650	9640	3
489	20231214	123400	441612810	9640	9640	9640	9640	4
490	20231214	123300	441574250	9640	9640	9640	9640	31
491	20231214	123200	441275410	9640	9640	9640	9640	7
492	20231214	123100	441207930	9640	9640	9640	9640	4
493	20231214	123000	441169370	9640	9640	9640	9640	4
494	20231214	122900	441130810	9640	9650	9650	9640	13
495	20231214	122800	441005390	9640	9640	9640	9640	0
496	20231214	122700	441005390	9640	9640	9640	9640	4
497	20231214	122600	440966830	9640	9640	9640	9640	5
498	20231214	122500	440918630	9640	9640	9640	9640	8
499	20231214	122400	440841510	9640	9640	9640	9640	3
500	20231214	122300	440812590	9640	9640	9640	9640	77
501	20231214	122200	440070310	9640	9640	9640	9640	7
502	20231214	122100	440002830	9640	9640	9640	9640	8
503	20231214	122000	439925710	9640	9640	9640	9640	4
504	20231214	121900	439887150	9640	9640	9640	9640	151
505	20231214	121800	438431510	9650	9640	9650	9640	6
506	20231214	121700	438373640	9640	9640	9640	9640	3
507	20231214	121600	438344720	9640	9640	9640	9640	3
508	20231214	121500	438315800	9640	9640	9640	9640	10
509	20231214	121400	438219400	9640	9640	9640	9640	4
510	20231214	121300	438180840	9640	9640	9640	9640	7
511	20231214	121200	438113360	9640	9640	9640	9640	28
512	20231214	121100	437843440	9650	9640	9650	9640	54
513	20231214	121000	437322350	9650	9650	9650	9650	1
514	20231214	120900	437312700	9640	9640	9640	9640	4
515	20231214	120800	437274140	9640	9640	9640	9640	6
516	20231214	120700	437216300	9640	9640	9640	9640	2
517	20231214	120600	437197020	9640	9640	9640	9640	4
518	20231214	120500	437158460	9640	9640	9640	9640	5
519	20231214	120400	437110260	9640	9640	9640	9640	4
520	20231214	120300	437071700	9660	9640	9660	9640	38
521	20231214	120200	436705350	9640	9640	9640	9640	3
522	20231214	120100	436676430	9640	9640	9640	9640	3
523	20231214	120000	436647510	9650	9650	9650	9650	3
524	20231214	115900	436618560	9650	9650	9650	9650	3
525	20231214	115800	436589610	9650	9650	9650	9650	5
526	20231214	115700	436541360	9650	9650	9650	9640	7
527	20231214	115600	436473820	9650	9630	9650	9630	1012
528	20231214	115500	426709970	9630	9630	9640	9630	6
529	20231214	115400	426652160	9630	9630	9630	9630	7
530	20231214	115300	426584750	9630	9630	9630	9630	4
531	20231214	115200	426546230	9630	9630	9630	9630	362
532	20231214	115100	423060170	9630	9640	9640	9630	14
533	20231214	115000	422925220	9640	9640	9640	9640	1501
534	20231214	114900	408455580	9630	9630	9640	9630	8
535	20231214	114800	408378520	9630	9630	9630	9630	7
536	20231214	114700	408311110	9630	9630	9630	9630	31
537	20231214	114600	408012580	9630	9630	9630	9630	3
538	20231214	114500	407983690	9630	9630	9630	9630	7
539	20231214	114400	407916280	9640	9630	9640	9630	8
540	20231214	114300	407839200	9630	9630	9630	9630	45
541	20231214	114200	407405850	9630	9630	9630	9630	36
542	20231214	114100	407059170	9640	9640	9640	9640	100
543	20231214	114000	406095170	9640	9640	9640	9630	14
544	20231214	113900	405960280	9640	9640	9640	9640	0
545	20231214	113800	405960280	9640	9640	9640	9630	10
546	20231214	113700	405863890	9630	9630	9630	9630	25
547	20231214	113600	405623140	9630	9630	9630	9630	31
548	20231214	113500	405324610	9630	9630	9640	9630	76
549	20231214	113400	404592080	9630	9630	9630	9630	1
550	20231214	113300	404582450	9630	9630	9630	9630	99
551	20231214	113200	403629080	9630	9640	9640	9630	2
552	20231214	113100	403609810	9630	9630	9630	9630	3
553	20231214	113000	403580920	9630	9630	9630	9630	102
554	20231214	112900	402598660	9640	9640	9640	9640	2
555	20231214	112800	402579380	9630	9630	9630	9630	1
556	20231214	112700	402569750	9630	9640	9640	9630	555
557	20231214	112600	397219580	9640	9640	9640	9640	1
558	20231214	112500	397209940	9640	9640	9640	9640	0
559	20231214	112400	397209940	9640	9630	9640	9630	26
560	20231214	112300	396959310	9630	9640	9640	9630	658
561	20231214	112200	390622670	9650	9640	9650	9630	1343
562	20231214	112100	377671560	9650	9640	9650	9640	45
563	20231214	112000	377237720	9650	9650	9650	9650	160
564	20231214	111900	375693720	9670	9660	9670	9660	42
565	20231214	111800	375287760	9660	9660	9660	9660	2
566	20231214	111700	375268440	9660	9660	9660	9660	0
567	20231214	111600	375268440	9660	9660	9660	9660	1
568	20231214	111500	375258780	9660	9680	9680	9660	248
569	20231214	111400	372860240	9690	9680	9690	9680	13
570	20231214	111300	372734280	9680	9680	9680	9680	3
571	20231214	111200	372705240	9680	9680	9680	9680	0
572	20231214	111100	372705240	9680	9690	9700	9680	110
573	20231214	111000	371639610	9690	9690	9690	9690	0
574	20231214	110900	371639610	9690	9680	9690	9680	304
575	20231214	110800	368693990	9690	9690	9690	9690	180
576	20231214	110700	366949790	9680	9680	9680	9680	100
577	20231214	110600	365981790	9680	9680	9690	9680	3
578	20231214	110500	365952740	9680	9680	9680	9680	171
579	20231214	110400	364297460	9670	9670	9670	9670	0
580	20231214	110300	364297460	9670	9670	9670	9670	0
581	20231214	110200	364297460	9670	9670	9670	9670	243
582	20231214	110100	361947650	9640	9710	9710	9640	5000
583	20231214	110000	313566640	9710	9710	9710	9710	0
584	20231214	105900	313566640	9710	9710	9710	9710	2
585	20231214	105800	313547220	9710	9710	9710	9710	0
586	20231214	105700	313547220	9710	9710	9710	9710	0
587	20231214	105600	313547220	9710	9710	9710	9710	0
588	20231214	105500	313547220	9710	9710	9710	9710	4
589	20231214	105400	313508380	9710	9710	9710	9710	0
590	20231214	105300	313508380	9710	9710	9710	9710	1
591	20231214	105200	313498670	9720	9710	9720	9710	528
592	20231214	105100	308366790	9710	9700	9710	9700	12
593	20231214	105000	308250350	9700	9700	9700	9700	0
594	20231214	104900	308250350	9700	9700	9700	9700	0
595	20231214	104800	308250350	9700	9700	9700	9700	13
596	20231214	104700	308124250	9700	9690	9700	9690	364
597	20231214	104600	304595450	9690	9700	9700	9690	203
598	20231214	104500	302628330	9700	9700	9700	9700	0
599	20231214	104400	302628330	9700	9700	9700	9700	600
600	20231214	104300	296808330	9690	9690	9690	9690	1001
601	20231214	104200	287108640	9690	9730	9730	9690	4700
602	20231214	104100	241492190	9730	9730	9740	9730	292
603	20231214	104000	238649060	9740	9740	9740	9740	3
604	20231214	103900	238619840	9720	9720	9720	9720	1
605	20231214	103800	238610120	9730	9730	9730	9730	100
606	20231214	103700	237637120	9730	9730	9730	9730	5
607	20231214	103600	237588470	9720	9720	9720	9720	25
608	20231214	103500	237345470	9720	9740	9740	9720	28
609	20231214	103400	237072770	9720	9720	9720	9720	0
610	20231214	103300	237072770	9720	9730	9730	9720	29
611	20231214	103200	236790880	9730	9730	9730	9730	200
612	20231214	103100	234844880	9720	9720	9720	9720	0
613	20231214	103000	234844880	9720	9710	9720	9710	23
614	20231214	102900	234621500	9710	9720	9720	9710	1000
615	20231214	102800	224903820	9720	9730	9730	9720	303
616	20231214	102700	221955660	9730	9730	9730	9730	0
617	20231214	102600	221955660	9730	9730	9730	9730	774
618	20231214	102500	214424640	9730	9730	9730	9730	0
619	20231214	102400	214424640	9730	9740	9740	9730	596
620	20231214	102300	208624360	9750	9750	9750	9750	0
621	20231214	102200	208624360	9750	9740	9750	9740	745
622	20231214	102100	201368050	9740	9740	9740	9740	15
623	20231214	102000	201221950	9740	9740	9740	9740	201
624	20231214	101900	199264210	9730	9740	9740	9730	521
625	20231214	101800	194190790	9740	9740	9740	9740	172
626	20231214	101700	192515510	9740	9740	9740	9740	0
627	20231214	101600	192515510	9740	9740	9740	9740	5
628	20231214	101500	192466810	9750	9750	9750	9750	200
629	20231214	101400	190516810	9750	9740	9750	9740	517
630	20231214	101300	185478170	9730	9740	9740	9730	1259
631	20231214	101200	173220520	9740	9740	9740	9740	200
632	20231214	101100	171272520	9730	9730	9740	9730	668
633	20231214	101000	164770400	9730	9740	9740	9730	11
634	20231214	100900	164663360	9730	9730	9730	9730	346
635	20231214	100800	161296780	9730	9730	9730	9730	174
636	20231214	100700	159603760	9730	9730	9730	9730	0
637	20231214	100600	159603760	9730	9730	9730	9730	100
638	20231214	100500	158630760	9730	9730	9730	9730	302
639	20231214	100400	155692300	9710	9720	9720	9710	50
640	20231214	100300	155206750	9720	9720	9720	9720	550
641	20231214	100200	149860750	9720	9730	9730	9720	248
642	20231214	100100	147450180	9720	9720	9720	9720	0
643	20231214	100000	147450180	9720	9720	9720	9720	0
644	20231214	095900	147450180	9720	9720	9720	9720	0
645	20231214	095800	147450180	9720	9720	9720	9720	0
646	20231214	095700	147450180	9720	9710	9720	9710	2725
647	20231214	095600	120981910	9710	9710	9710	9710	1
648	20231214	095500	120972200	9700	9700	9700	9700	16
649	20231214	095400	120817000	9710	9710	9710	9710	7
650	20231214	095300	120749030	9700	9700	9700	9700	0
651	20231214	095200	120749030	9700	9700	9700	9700	126
652	20231214	095100	119526830	9700	9700	9700	9700	66
653	20231214	095000	118886630	9700	9700	9700	9700	425
654	20231214	094900	114764130	9700	9710	9710	9700	409
655	20231214	094800	110794850	9700	9700	9700	9700	0
656	20231214	094700	110794850	9700	9700	9700	9700	22
657	20231214	094600	110581450	9700	9700	9700	9700	21
658	20231214	094500	110377750	9700	9700	9700	9700	0
659	20231214	094400	110377750	9700	9710	9710	9700	143
660	20231214	094300	108989230	9700	9700	9700	9700	35
661	20231214	094200	108649730	9710	9710	9710	9710	0
662	20231214	094100	108649730	9710	9710	9710	9710	21
663	20231214	094000	108445820	9710	9710	9710	9710	0
664	20231214	093900	108445820	9710	9710	9710	9710	0
665	20231214	093800	108445820	9710	9710	9710	9710	147
666	20231214	093700	107018450	9710	9710	9710	9710	33
667	20231214	093600	106698020	9700	9710	9710	9700	12
668	20231214	093500	106581560	9700	9700	9700	9700	320
669	20231214	093400	103477560	9700	9700	9700	9700	22
670	20231214	093300	103264160	9700	9700	9700	9700	300
671	20231214	093200	100354160	9710	9700	9710	9700	2033
672	20231214	093100	80633980	9710	9700	9710	9700	1245
673	20231214	093000	68555530	9700	9700	9700	9700	28
674	20231214	092900	68283930	9700	9700	9700	9700	0
675	20231214	092800	68283930	9700	9710	9710	9700	66
676	20231214	092700	67643350	9700	9710	9710	9700	201
677	20231214	092600	65691650	9710	9710	9710	9700	136
678	20231214	092500	64372320	9710	9710	9710	9710	0
679	20231214	092400	64372320	9710	9700	9710	9700	201
680	20231214	092300	62420620	9700	9700	9700	9700	28
681	20231214	092200	62149020	9710	9710	9710	9710	0
682	20231214	092100	62149020	9710	9700	9710	9700	214
683	20231214	092000	60071180	9710	9710	9710	9710	110
684	20231214	091900	59003080	9700	9710	9710	9700	343
685	20231214	091800	55672740	9710	9700	9710	9700	576
686	20231214	091700	50084640	9700	9700	9700	9700	10
687	20231214	091600	49987640	9710	9710	9710	9710	50
688	20231214	091500	49502140	9700	9710	9710	9700	105
689	20231214	091400	48482640	9710	9700	9710	9700	204
690	20231214	091300	46503300	9710	9710	9710	9710	316
691	20231214	091200	43434940	9710	9710	9720	9710	367
692	20231214	091100	39871360	9720	9710	9720	9710	289
693	20231214	091000	37065070	9720	9720	9720	9720	100
694	20231214	090900	36093070	9730	9720	9730	9720	1527
695	20231214	090800	21250420	9720	9720	9720	9710	137
696	20231214	090700	19919780	9730	9730	9730	9730	293
697	20231214	090600	17068890	9710	9710	9710	9710	0
698	20231214	090500	17068890	9710	9710	9720	9710	148
699	20231214	090400	15630400	9710	9710	9710	9710	50
700	20231214	090300	15144900	9700	9700	9700	9700	20
701	20231214	090200	14950900	9680	9680	9680	9680	31
702	20231214	090100	14650820	9720	9710	9730	9710	558
703	20231214	090000	9228250	9710	9650	9710	9650	955