KissMeData/255440/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204800	912762720	9150	9150	9150	9150	4008
3	20231215	204700	912762720	9150	9150	9150	9150	0
4	20231215	204600	912762720	9150	9150	9150	9150	0
5	20231215	204500	912762720	9150	9150	9150	9150	0
6	20231215	204400	912762720	9150	9150	9150	9150	0
7	20231215	204300	912762720	9150	9150	9150	9150	0
8	20231215	204200	912762720	9150	9150	9150	9150	0
9	20231215	204100	912762720	9150	9150	9150	9150	0
10	20231215	204000	912762720	9150	9150	9150	9150	0
11	20231215	203900	912762720	9150	9150	9150	9150	0
12	20231215	203800	912762720	9150	9150	9150	9150	0
13	20231215	203700	912762720	9150	9150	9150	9150	0
14	20231215	203600	912762720	9150	9150	9150	9150	0
15	20231215	203500	912762720	9150	9150	9150	9150	0
16	20231215	203400	912762720	9150	9150	9150	9150	0
17	20231215	203300	912762720	9150	9150	9150	9150	0
18	20231215	203200	912762720	9150	9150	9150	9150	0
19	20231215	203100	912762720	9150	9150	9150	9150	0
20	20231215	203000	912762720	9150	9150	9150	9150	0
21	20231215	202900	912762720	9150	9150	9150	9150	0
22	20231215	202800	912762720	9150	9150	9150	9150	0
23	20231215	202700	912762720	9150	9150	9150	9150	0
24	20231215	202600	912762720	9150	9150	9150	9150	0
25	20231215	202500	912762720	9150	9150	9150	9150	0
26	20231215	202400	912762720	9150	9150	9150	9150	0
27	20231215	202300	912762720	9150	9150	9150	9150	0
28	20231215	202200	912762720	9150	9150	9150	9150	0
29	20231215	202100	912762720	9150	9150	9150	9150	0
30	20231215	202000	912762720	9150	9150	9150	9150	0
31	20231215	201900	912762720	9150	9150	9150	9150	0
32	20231215	201800	912762720	9150	9150	9150	9150	4008
33	20231215	201700	912762720	9150	9150	9150	9150	0
34	20231215	201600	912762720	9150	9150	9150	9150	0
35	20231215	201500	912762720	9150	9150	9150	9150	0
36	20231215	201400	912762720	9150	9150	9150	9150	0
37	20231215	201300	912762720	9150	9150	9150	9150	0
38	20231215	201200	912762720	9150	9150	9150	9150	0
39	20231215	201100	912762720	9150	9150	9150	9150	0
40	20231215	201000	912762720	9150	9150	9150	9150	0
41	20231215	200900	912762720	9150	9150	9150	9150	0
42	20231215	200800	912762720	9150	9150	9150	9150	0
43	20231215	200700	912762720	9150	9150	9150	9150	0
44	20231215	200600	912762720	9150	9150	9150	9150	0
45	20231215	200500	912762720	9150	9150	9150	9150	0
46	20231215	200400	912762720	9150	9150	9150	9150	0
47	20231215	200300	912762720	9150	9150	9150	9150	0
48	20231215	200200	912762720	9150	9150	9150	9150	0
49	20231215	200100	912762720	9150	9150	9150	9150	0
50	20231215	200000	912762720	9150	9150	9150	9150	0
51	20231215	195900	912762720	9150	9150	9150	9150	0
52	20231215	195800	912762720	9150	9150	9150	9150	0
53	20231215	195700	912762720	9150	9150	9150	9150	0
54	20231215	195600	912762720	9150	9150	9150	9150	0
55	20231215	195500	912762720	9150	9150	9150	9150	0
56	20231215	195400	912762720	9150	9150	9150	9150	0
57	20231215	195300	912762720	9150	9150	9150	9150	0
58	20231215	195200	912762720	9150	9150	9150	9150	0
59	20231215	195100	912762720	9150	9150	9150	9150	0
60	20231215	195000	912762720	9150	9150	9150	9150	0
61	20231215	194900	912762720	9150	9150	9150	9150	0
62	20231215	194800	912762720	9150	9150	9150	9150	4008
63	20231215	194700	912762720	9150	9150	9150	9150	0
64	20231215	194600	912762720	9150	9150	9150	9150	0
65	20231215	194500	912762720	9150	9150	9150	9150	0
66	20231215	194400	912762720	9150	9150	9150	9150	0
67	20231215	194300	912762720	9150	9150	9150	9150	0
68	20231215	194200	912762720	9150	9150	9150	9150	0
69	20231215	194100	912762720	9150	9150	9150	9150	0
70	20231215	194000	912762720	9150	9150	9150	9150	0
71	20231215	193900	912762720	9150	9150	9150	9150	0
72	20231215	193800	912762720	9150	9150	9150	9150	0
73	20231215	193700	912762720	9150	9150	9150	9150	0
74	20231215	193600	912762720	9150	9150	9150	9150	0
75	20231215	193500	912762720	9150	9150	9150	9150	0
76	20231215	193400	912762720	9150	9150	9150	9150	0
77	20231215	193300	912762720	9150	9150	9150	9150	0
78	20231215	193200	912762720	9150	9150	9150	9150	0
79	20231215	193100	912762720	9150	9150	9150	9150	0
80	20231215	193000	912762720	9150	9150	9150	9150	0
81	20231215	192900	912762720	9150	9150	9150	9150	0
82	20231215	192800	912762720	9150	9150	9150	9150	0
83	20231215	192700	912762720	9150	9150	9150	9150	0
84	20231215	192600	912762720	9150	9150	9150	9150	0
85	20231215	192500	912762720	9150	9150	9150	9150	0
86	20231215	192400	912762720	9150	9150	9150	9150	0
87	20231215	192300	912762720	9150	9150	9150	9150	0
88	20231215	192200	912762720	9150	9150	9150	9150	0
89	20231215	192100	912762720	9150	9150	9150	9150	0
90	20231215	192000	912762720	9150	9150	9150	9150	0
91	20231215	191900	912762720	9150	9150	9150	9150	0
92	20231215	191800	912762720	9150	9150	9150	9150	4008
93	20231215	191700	912762720	9150	9150	9150	9150	0
94	20231215	191600	912762720	9150	9150	9150	9150	0
95	20231215	191500	912762720	9150	9150	9150	9150	0
96	20231215	191400	912762720	9150	9150	9150	9150	0
97	20231215	191300	912762720	9150	9150	9150	9150	0
98	20231215	191200	912762720	9150	9150	9150	9150	0
99	20231215	191100	912762720	9150	9150	9150	9150	0
100	20231215	191000	912762720	9150	9150	9150	9150	0
101	20231215	190900	912762720	9150	9150	9150	9150	0
102	20231215	190800	912762720	9150	9150	9150	9150	0
103	20231215	190700	912762720	9150	9150	9150	9150	0
104	20231215	190600	912762720	9150	9150	9150	9150	0
105	20231215	190500	912762720	9150	9150	9150	9150	0
106	20231215	190400	912762720	9150	9150	9150	9150	0
107	20231215	190300	912762720	9150	9150	9150	9150	0
108	20231215	190200	912762720	9150	9150	9150	9150	0
109	20231215	190100	912762720	9150	9150	9150	9150	0
110	20231215	190000	912762720	9150	9150	9150	9150	0
111	20231215	185900	912762720	9150	9150	9150	9150	0
112	20231215	185800	912762720	9150	9150	9150	9150	0
113	20231215	185700	912762720	9150	9150	9150	9150	0
114	20231215	185600	912762720	9150	9150	9150	9150	0
115	20231215	185500	912762720	9150	9150	9150	9150	0
116	20231215	185400	912762720	9150	9150	9150	9150	0
117	20231215	185300	912762720	9150	9150	9150	9150	0
118	20231215	185200	912762720	9150	9150	9150	9150	0
119	20231215	185100	912762720	9150	9150	9150	9150	0
120	20231215	185000	912762720	9150	9150	9150	9150	0
121	20231215	184900	912762720	9150	9150	9150	9150	0
122	20231215	184800	912762720	9150	9150	9150	9150	4008
123	20231215	184700	912762720	9150	9150	9150	9150	0
124	20231215	184600	912762720	9150	9150	9150	9150	0
125	20231215	184500	912762720	9150	9150	9150	9150	0
126	20231215	184400	912762720	9150	9150	9150	9150	0
127	20231215	184300	912762720	9150	9150	9150	9150	0
128	20231215	184200	912762720	9150	9150	9150	9150	0
129	20231215	184100	912762720	9150	9150	9150	9150	0
130	20231215	184000	912762720	9150	9150	9150	9150	0
131	20231215	183900	912762720	9150	9150	9150	9150	0
132	20231215	183800	912762720	9150	9150	9150	9150	0
133	20231215	183700	912762720	9150	9150	9150	9150	0
134	20231215	183600	912762720	9150	9150	9150	9150	0
135	20231215	183500	912762720	9150	9150	9150	9150	0
136	20231215	183400	912762720	9150	9150	9150	9150	0
137	20231215	183300	912762720	9150	9150	9150	9150	0
138	20231215	183200	912762720	9150	9150	9150	9150	0
139	20231215	183100	912762720	9150	9150	9150	9150	0
140	20231215	183000	912762720	9150	9150	9150	9150	0
141	20231215	182900	912762720	9150	9150	9150	9150	0
142	20231215	182800	912762720	9150	9150	9150	9150	0
143	20231215	182700	912762720	9150	9150	9150	9150	0
144	20231215	182600	912762720	9150	9150	9150	9150	0
145	20231215	182500	912762720	9150	9150	9150	9150	0
146	20231215	182400	912762720	9150	9150	9150	9150	0
147	20231215	182300	912762720	9150	9150	9150	9150	0
148	20231215	182200	912762720	9150	9150	9150	9150	0
149	20231215	182100	912762720	9150	9150	9150	9150	0
150	20231215	182000	912762720	9150	9150	9150	9150	0
151	20231215	181900	912762720	9150	9150	9150	9150	0
152	20231215	181800	912762720	9150	9150	9150	9150	4008
153	20231215	181700	912762720	9150	9150	9150	9150	0
154	20231215	181600	912762720	9150	9150	9150	9150	0
155	20231215	181500	912762720	9150	9150	9150	9150	0
156	20231215	181400	912762720	9150	9150	9150	9150	0
157	20231215	181300	912762720	9150	9150	9150	9150	0
158	20231215	181200	912762720	9150	9150	9150	9150	0
159	20231215	181100	912762720	9150	9150	9150	9150	0
160	20231215	181000	912762720	9150	9150	9150	9150	0
161	20231215	180900	912762720	9150	9150	9150	9150	0
162	20231215	180800	912762720	9150	9150	9150	9150	0
163	20231215	180700	912762720	9150	9150	9150	9150	0
164	20231215	180600	912762720	9150	9150	9150	9150	0
165	20231215	180500	912762720	9150	9150	9150	9150	0
166	20231215	180400	912762720	9150	9150	9150	9150	0
167	20231215	180300	912762720	9150	9150	9150	9150	0
168	20231215	180200	912762720	9150	9150	9150	9150	0
169	20231215	180100	912762720	9150	9150	9150	9150	0
170	20231215	180000	912762720	9150	9150	9150	9150	0
171	20231215	175900	912762720	9150	9150	9150	9150	0
172	20231215	175800	912762720	9150	9150	9150	9150	0
173	20231215	175700	912762720	9150	9150	9150	9150	0
174	20231215	175600	912762720	9150	9150	9150	9150	0
175	20231215	175500	912762720	9150	9150	9150	9150	0
176	20231215	175400	912762720	9150	9150	9150	9150	0
177	20231215	175300	912762720	9150	9150	9150	9150	0
178	20231215	175200	912762720	9150	9150	9150	9150	0
179	20231215	175100	912762720	9150	9150	9150	9150	0
180	20231215	175000	912762720	9150	9150	9150	9150	0
181	20231215	174900	912762720	9150	9150	9150	9150	0
182	20231215	174800	912762720	9150	9150	9150	9150	4008
183	20231215	174700	912762720	9150	9150	9150	9150	0
184	20231215	174600	912762720	9150	9150	9150	9150	0
185	20231215	174500	912762720	9150	9150	9150	9150	0
186	20231215	174400	912762720	9150	9150	9150	9150	0
187	20231215	174300	912762720	9150	9150	9150	9150	0
188	20231215	174200	912762720	9150	9150	9150	9150	0
189	20231215	174100	912762720	9150	9150	9150	9150	0
190	20231215	174000	912762720	9150	9150	9150	9150	0
191	20231215	173900	912762720	9150	9150	9150	9150	0
192	20231215	173800	912762720	9150	9150	9150	9150	0
193	20231215	173700	912762720	9150	9150	9150	9150	0
194	20231215	173600	912762720	9150	9150	9150	9150	0
195	20231215	173500	912762720	9150	9150	9150	9150	0
196	20231215	173400	912762720	9150	9150	9150	9150	0
197	20231215	173300	912762720	9150	9150	9150	9150	0
198	20231215	173200	912762720	9150	9150	9150	9150	0
199	20231215	173100	912762720	9150	9150	9150	9150	0
200	20231215	173000	912762720	9150	9150	9150	9150	0
201	20231215	172900	912762720	9150	9150	9150	9150	0
202	20231215	172800	912762720	9150	9150	9150	9150	0
203	20231215	172700	912762720	9150	9150	9150	9150	0
204	20231215	172600	912762720	9150	9150	9150	9150	0
205	20231215	172500	912762720	9150	9150	9150	9150	0
206	20231215	172400	912762720	9150	9150	9150	9150	0
207	20231215	172300	912762720	9150	9150	9150	9150	0
208	20231215	172200	912762720	9150	9150	9150	9150	0
209	20231215	172100	912762720	9150	9150	9150	9150	0
210	20231215	172000	912762720	9150	9150	9150	9150	0
211	20231215	171900	912762720	9150	9150	9150	9150	0
212	20231215	171800	912762720	9150	9150	9150	9150	4008
213	20231215	171700	912762720	9150	9150	9150	9150	0
214	20231215	171600	912762720	9150	9150	9150	9150	0
215	20231215	171500	912762720	9150	9150	9150	9150	0
216	20231215	171400	912762720	9150	9150	9150	9150	0
217	20231215	171300	912762720	9150	9150	9150	9150	0
218	20231215	171200	912762720	9150	9150	9150	9150	0
219	20231215	171100	912762720	9150	9150	9150	9150	0
220	20231215	171000	912762720	9150	9150	9150	9150	0
221	20231215	170900	912762720	9150	9150	9150	9150	0
222	20231215	170800	912762720	9150	9150	9150	9150	0
223	20231215	170700	912762720	9150	9150	9150	9150	0
224	20231215	170600	912762720	9150	9150	9150	9150	0
225	20231215	170500	912762720	9150	9150	9150	9150	0
226	20231215	170400	912762720	9150	9150	9150	9150	0
227	20231215	170300	912762720	9150	9150	9150	9150	0
228	20231215	170200	912762720	9150	9150	9150	9150	0
229	20231215	170100	912762720	9150	9150	9150	9150	0
230	20231215	170000	912762720	9150	9150	9150	9150	0
231	20231215	165900	912762720	9150	9150	9150	9150	0
232	20231215	165800	912762720	9150	9150	9150	9150	0
233	20231215	165700	912762720	9150	9150	9150	9150	0
234	20231215	165600	912762720	9150	9150	9150	9150	0
235	20231215	165500	912762720	9150	9150	9150	9150	0
236	20231215	165400	912762720	9150	9150	9150	9150	0
237	20231215	165300	912762720	9150	9150	9150	9150	0
238	20231215	165200	912762720	9150	9150	9150	9150	0
239	20231215	165100	912762720	9150	9150	9150	9150	0
240	20231215	165000	912762720	9150	9150	9150	9150	0
241	20231215	164900	912762720	9150	9150	9150	9150	0
242	20231215	164800	912762720	9150	9150	9150	9150	4008
243	20231215	164700	912762720	9150	9150	9150	9150	0
244	20231215	164600	912762720	9150	9150	9150	9150	0
245	20231215	164500	912762720	9150	9150	9150	9150	0
246	20231215	164400	912762720	9150	9150	9150	9150	0
247	20231215	164300	912762720	9150	9150	9150	9150	0
248	20231215	164200	912762720	9150	9150	9150	9150	0
249	20231215	164100	912762720	9150	9150	9150	9150	0
250	20231215	164000	912762720	9150	9150	9150	9150	0
251	20231215	163900	912762720	9150	9150	9150	9150	0
252	20231215	163800	912762720	9150	9150	9150	9150	0
253	20231215	163700	912762720	9150	9150	9150	9150	0
254	20231215	163600	912762720	9150	9150	9150	9150	0
255	20231215	163500	912762720	9150	9150	9150	9150	0
256	20231215	163400	912762720	9150	9150	9150	9150	0
257	20231215	163300	912762720	9150	9150	9150	9150	0
258	20231215	163200	912762720	9150	9150	9150	9150	0
259	20231215	163100	912762720	9150	9150	9150	9150	0
260	20231215	163000	912762720	9150	9150	9150	9150	0
261	20231215	162900	912762720	9150	9150	9150	9150	0
262	20231215	162800	912762720	9150	9150	9150	9150	0
263	20231215	162700	912762720	9150	9150	9150	9150	0
264	20231215	162600	912762720	9150	9150	9150	9150	0
265	20231215	162500	912762720	9150	9150	9150	9150	0
266	20231215	162400	912762720	9150	9150	9150	9150	0
267	20231215	162300	912762720	9150	9150	9150	9150	0
268	20231215	162200	912762720	9150	9150	9150	9150	0
269	20231215	162100	912762720	9150	9150	9150	9150	0
270	20231215	162000	912762720	9150	9150	9150	9150	0
271	20231215	161900	912762720	9150	9150	9150	9150	0
272	20231215	161800	912762720	9150	9150	9150	9150	4008
273	20231215	161700	912762720	9150	9150	9150	9150	0
274	20231215	161600	912762720	9150	9150	9150	9150	0
275	20231215	161500	912762720	9150	9150	9150	9150	0
276	20231215	161400	912762720	9150	9150	9150	9150	0
277	20231215	161300	912762720	9150	9150	9150	9150	0
278	20231215	161200	912762720	9150	9150	9150	9150	0
279	20231215	161100	912762720	9150	9150	9150	9150	0
280	20231215	161000	912762720	9150	9150	9150	9150	0
281	20231215	160900	912762720	9150	9150	9150	9150	0
282	20231215	160800	912762720	9150	9150	9150	9150	0
283	20231215	160700	912762720	9150	9150	9150	9150	0
284	20231215	160600	912762720	9150	9150	9150	9150	0
285	20231215	160500	912762720	9150	9150	9150	9150	0
286	20231215	160400	912762720	9150	9150	9150	9150	0
287	20231215	160300	912762720	9150	9150	9150	9150	0
288	20231215	160200	912762720	9150	9150	9150	9150	0
289	20231215	160100	912762720	9150	9150	9150	9150	0
290	20231215	160000	912762720	9150	9150	9150	9150	0
291	20231215	155900	912762720	9150	9150	9150	9150	0
292	20231215	155800	912762720	9150	9150	9150	9150	0
293	20231215	155700	912762720	9150	9150	9150	9150	0
294	20231215	155600	912762720	9150	9150	9150	9150	0
295	20231215	155500	912762720	9150	9150	9150	9150	0
296	20231215	155400	912762720	9150	9150	9150	9150	0
297	20231215	155300	912762720	9150	9150	9150	9150	0
298	20231215	155200	912762720	9150	9150	9150	9150	0
299	20231215	155100	912762720	9150	9150	9150	9150	0
300	20231215	155000	912762720	9150	9150	9150	9150	0
301	20231215	154900	912762720	9150	9150	9150	9150	0
302	20231215	154800	912762720	9150	9150	9150	9150	4008
303	20231215	154700	912762720	9150	9150	9150	9150	0
304	20231215	154600	912762720	9150	9150	9150	9150	0
305	20231215	154500	912762720	9150	9150	9150	9150	0
306	20231215	154400	912762720	9150	9150	9150	9150	0
307	20231215	154300	912762720	9150	9150	9150	9150	0
308	20231215	154200	912762720	9150	9150	9150	9150	0
309	20231215	154100	912762720	9150	9150	9150	9150	0
310	20231215	154000	912762720	9150	9150	9150	9150	0
311	20231215	153900	912762720	9150	9150	9150	9150	0
312	20231215	153800	912762720	9150	9150	9150	9150	0
313	20231215	153700	912762720	9150	9150	9150	9150	0
314	20231215	153600	912762720	9150	9150	9150	9150	0
315	20231215	153500	912762720	9150	9150	9150	9150	0
316	20231215	153400	912762720	9150	9150	9150	9150	0
317	20231215	153300	912762720	9150	9150	9150	9150	0
318	20231215	153200	912762720	9150	9150	9150	9150	0
319	20231215	153100	912762720	9150	9150	9150	9150	0
320	20231215	153000	912762720	9150	9150	9150	9150	4008
321	20231215	152900	876089520	9200	9200	9200	9200	0
322	20231215	152800	876089520	9200	9200	9200	9200	0
323	20231215	152700	876089520	9200	9200	9200	9200	0
324	20231215	152600	876089520	9200	9200	9200	9200	0
325	20231215	152500	876089520	9200	9200	9200	9200	0
326	20231215	152400	876089520	9200	9200	9200	9200	0
327	20231215	152300	876089520	9200	9200	9200	9200	0
328	20231215	152200	876089520	9200	9200	9200	9200	0
329	20231215	152100	876089520	9200	9200	9200	9200	0
330	20231215	152000	876089520	9200	9200	9200	9200	0
331	20231215	151900	876089520	9200	9190	9200	9190	183
332	20231215	151800	874406750	9160	9160	9190	9160	88
333	20231215	151700	873600520	9200	9160	9200	9160	570
334	20231215	151600	868363950	9160	9170	9170	9160	1241
335	20231215	151500	856987120	9170	9190	9190	9170	491
336	20231215	151400	852476310	9190	9200	9200	9190	167
337	20231215	151300	850940640	9200	9200	9200	9200	73
338	20231215	151200	850269040	9200	9210	9210	9200	790
339	20231215	151100	842999920	9200	9210	9210	9200	73
340	20231215	151000	842327820	9200	9230	9230	9200	371
341	20231215	150900	838914590	9230	9190	9230	9190	189
342	20231215	150800	837177640	9170	9180	9180	9170	301
343	20231215	150700	834415810	9190	9190	9190	9190	0
344	20231215	150600	834415810	9190	9190	9190	9190	0
345	20231215	150500	834415810	9190	9190	9190	9190	3
346	20231215	150400	834388240	9190	9190	9190	9190	19
347	20231215	150300	834213630	9190	9190	9190	9190	300
348	20231215	150200	831456630	9180	9190	9190	9180	6
349	20231215	150100	831401500	9190	9190	9190	9190	0
350	20231215	150000	831401500	9190	9190	9190	9180	112
351	20231215	145900	830372780	9190	9190	9190	9190	87
352	20231215	145800	829573250	9190	9190	9190	9190	1
353	20231215	145700	829564060	9190	9190	9190	9190	10
354	20231215	145600	829472160	9190	9190	9190	9190	10
355	20231215	145500	829380260	9190	9190	9190	9190	9
356	20231215	145400	829297550	9190	9190	9190	9190	9
357	20231215	145300	829214840	9190	9190	9190	9190	9
358	20231215	145200	829132130	9190	9250	9250	9190	11
359	20231215	145100	829030920	9190	9190	9190	9190	59
360	20231215	145000	828488710	9190	9190	9190	9190	19
361	20231215	144900	828314100	9250	9250	9250	9250	6
362	20231215	144800	828258600	9250	9240	9250	9240	56
363	20231215	144700	827740660	9190	9250	9250	9190	77
364	20231215	144600	827029560	9250	9250	9250	9250	0
365	20231215	144500	827029560	9250	9250	9250	9250	1
366	20231215	144400	827020310	9250	9250	9250	9250	0
367	20231215	144300	827020310	9250	9250	9250	9250	1
368	20231215	144200	827011060	9250	9190	9250	9190	2
369	20231215	144100	826992620	9240	9210	9240	9210	523
370	20231215	144000	822168610	9190	9190	9190	9190	1
371	20231215	143900	822159420	9190	9190	9190	9190	5
372	20231215	143800	822113470	9190	9190	9190	9190	0
373	20231215	143700	822113470	9190	9190	9190	9190	170
374	20231215	143600	820551170	9190	9170	9190	9160	90
375	20231215	143500	819726230	9190	9190	9190	9190	0
376	20231215	143400	819726230	9190	9170	9190	9170	2
377	20231215	143300	819707870	9160	9160	9160	9160	0
378	20231215	143200	819707870	9160	9160	9160	9160	0
379	20231215	143100	819707870	9160	9190	9190	9160	630
380	20231215	143000	813928050	9190	9190	9190	9190	0
381	20231215	142900	813928050	9190	9190	9190	9190	0
382	20231215	142800	813928050	9190	9190	9190	9190	471
383	20231215	142700	809599560	9190	9190	9190	9190	1
384	20231215	142600	809590370	9220	9220	9220	9220	30
385	20231215	142500	809313770	9200	9200	9200	9200	0
386	20231215	142400	809313770	9200	9200	9200	9200	0
387	20231215	142300	809313770	9200	9200	9200	9200	0
388	20231215	142200	809313770	9200	9200	9200	9200	0
389	20231215	142100	809313770	9200	9200	9200	9190	67
390	20231215	142000	808697640	9200	9200	9200	9200	0
391	20231215	141900	808697640	9200	9200	9200	9200	0
392	20231215	141800	808697640	9200	9200	9200	9200	0
393	20231215	141700	808697640	9200	9200	9200	9200	18
394	20231215	141600	808532040	9200	9200	9200	9200	0
395	20231215	141500	808532040	9200	9200	9200	9200	20
396	20231215	141400	808348040	9220	9220	9220	9220	0
397	20231215	141300	808348040	9220	9220	9220	9220	0
398	20231215	141200	808348040	9220	9220	9220	9220	0
399	20231215	141100	808348040	9220	9220	9220	9220	13
400	20231215	141000	808228180	9220	9220	9220	9220	247
401	20231215	140900	805950840	9220	9220	9220	9220	0
402	20231215	140800	805950840	9220	9220	9220	9220	0
403	20231215	140700	805950840	9220	9220	9220	9220	0
404	20231215	140600	805950840	9220	9220	9220	9220	0
405	20231215	140500	805950840	9220	9220	9220	9220	80
406	20231215	140400	805213240	9230	9230	9230	9230	0
407	20231215	140300	805213240	9230	9230	9230	9230	0
408	20231215	140200	805213240	9230	9220	9230	9220	167
409	20231215	140100	803673330	9300	9230	9300	9230	1222
410	20231215	140000	792358380	9180	9200	9200	9180	222
411	20231215	135900	790318410	9240	9240	9240	9240	214
412	20231215	135800	788341050	9240	9240	9240	9240	11
413	20231215	135700	788239410	9250	9250	9250	9250	100
414	20231215	135600	787314410	9250	9190	9250	9190	263
415	20231215	135500	784897380	9190	9190	9190	9190	0
416	20231215	135400	784897380	9190	9190	9190	9190	0
417	20231215	135300	784897380	9190	9190	9190	9190	0
418	20231215	135200	784897380	9190	9190	9190	9190	0
419	20231215	135100	784897380	9190	9190	9190	9190	1
420	20231215	135000	784888190	9250	9250	9250	9250	0
421	20231215	134900	784888190	9250	9180	9250	9180	11
422	20231215	134800	784787140	9250	9180	9250	9180	13
423	20231215	134700	784667590	9180	9180	9180	9180	0
424	20231215	134600	784667590	9180	9180	9180	9180	0
425	20231215	134500	784667590	9180	9180	9180	9180	0
426	20231215	134400	784667590	9180	9190	9190	9180	65
427	20231215	134300	784070760	9250	9250	9250	9250	0
428	20231215	134200	784070760	9250	9190	9250	9190	13
429	20231215	134100	783950570	9250	9200	9250	9200	40
430	20231215	134000	783581270	9180	9180	9180	9180	197
431	20231215	133900	781772810	9180	9180	9180	9180	0
432	20231215	133800	781772810	9180	9180	9180	9180	63
433	20231215	133700	781194470	9160	9160	9160	9160	0
434	20231215	133600	781194470	9160	9160	9160	9160	0
435	20231215	133500	781194470	9160	9160	9160	9160	217
436	20231215	133400	779206750	9160	9160	9160	9160	32
437	20231215	133300	778913630	9160	9160	9160	9160	202
438	20231215	133200	777063310	9160	9160	9160	9160	148
439	20231215	133100	775707630	9160	9160	9160	9160	1
440	20231215	133000	775698470	9170	9170	9170	9170	378
441	20231215	132900	772232210	9170	9170	9170	9170	1
442	20231215	132800	772223040	9150	9150	9150	9150	1
443	20231215	132700	772213890	9150	9140	9150	9140	21
444	20231215	132600	772021920	9170	9170	9170	9170	1
445	20231215	132500	772012750	9170	9170	9170	9170	0
446	20231215	132400	772012750	9170	9140	9170	9140	74
447	20231215	132300	771336060	9140	9150	9150	9140	313
448	20231215	132200	768475030	9160	9160	9160	9160	0
449	20231215	132100	768475030	9160	9160	9160	9160	4
450	20231215	132000	768438390	9140	9150	9150	9140	31
451	20231215	131900	768154750	9140	9140	9140	9140	0
452	20231215	131800	768154750	9140	9140	9140	9140	0
453	20231215	131700	768154750	9140	9140	9140	9140	0
454	20231215	131600	768154750	9140	9140	9140	9140	5
455	20231215	131500	768109050	9140	9140	9140	9140	0
456	20231215	131400	768109050	9140	9150	9150	9140	39
457	20231215	131300	767752570	9170	9170	9170	9170	1
458	20231215	131200	767743400	9140	9140	9140	9140	2
459	20231215	131100	767725120	9140	9140	9140	9140	0
460	20231215	131000	767725120	9140	9140	9140	9140	0
461	20231215	130900	767725120	9140	9140	9140	9140	0
462	20231215	130800	767725120	9140	9140	9140	9140	0
463	20231215	130700	767725120	9140	9140	9140	9140	1
464	20231215	130600	767715980	9170	9170	9170	9170	0
465	20231215	130500	767715980	9170	9170	9170	9170	10
466	20231215	130400	767624280	9140	9140	9140	9140	0
467	20231215	130300	767624280	9140	9140	9140	9140	0
468	20231215	130200	767624280	9140	9140	9140	9140	0
469	20231215	130100	767624280	9140	9170	9170	9140	34
470	20231215	130000	767313430	9130	9130	9130	9130	0
471	20231215	125900	767313430	9130	9130	9130	9130	0
472	20231215	125800	767313430	9130	9130	9130	9130	0
473	20231215	125700	767313430	9130	9130	9130	9130	0
474	20231215	125600	767313430	9130	9130	9130	9130	0
475	20231215	125500	767313430	9130	9130	9130	9130	0
476	20231215	125400	767313430	9130	9130	9130	9130	0
477	20231215	125300	767313430	9130	9130	9130	9130	0
478	20231215	125200	767313430	9130	9130	9130	9130	0
479	20231215	125100	767313430	9130	9130	9130	9130	10
480	20231215	125000	767222130	9130	9130	9130	9130	44
481	20231215	124900	766820410	9130	9130	9130	9130	10
482	20231215	124800	766729110	9130	9140	9140	9130	233
483	20231215	124700	764601510	9140	9150	9150	9140	79
484	20231215	124600	763879340	9150	9150	9150	9150	5
485	20231215	124500	763833590	9150	9150	9150	9150	0
486	20231215	124400	763833590	9150	9150	9150	9150	2
487	20231215	124300	763815290	9150	9150	9150	9150	20
488	20231215	124200	763632290	9150	9150	9150	9150	0
489	20231215	124100	763632290	9150	9150	9150	9150	0
490	20231215	124000	763632290	9150	9150	9150	9150	31
491	20231215	123900	763348640	9150	9150	9150	9150	0
492	20231215	123800	763348640	9150	9190	9190	9150	3
493	20231215	123700	763321110	9200	9200	9200	9200	0
494	20231215	123600	763321110	9200	9200	9200	9200	0
495	20231215	123500	763321110	9200	9190	9200	9140	113
496	20231215	123400	762282680	9140	9140	9140	9140	40
497	20231215	123300	761917080	9140	9140	9140	9140	743
498	20231215	123200	755126060	9140	9140	9140	9140	0
499	20231215	123100	755126060	9140	9140	9140	9140	57
500	20231215	123000	754605080	9140	9140	9140	9140	20
501	20231215	122900	754422280	9140	9140	9140	9140	51
502	20231215	122800	753956140	9140	9150	9150	9140	201
503	20231215	122700	752118930	9140	9140	9140	9140	0
504	20231215	122600	752118930	9140	9140	9140	9140	0
505	20231215	122500	752118930	9140	9140	9140	9140	0
506	20231215	122400	752118930	9140	9140	9140	9140	0
507	20231215	122300	752118930	9140	9140	9140	9140	0
508	20231215	122200	752118930	9140	9140	9140	9140	0
509	20231215	122100	752118930	9140	9140	9140	9140	1
510	20231215	122000	752109790	9200	9200	9200	9200	3
511	20231215	121900	752082190	9140	9170	9170	9140	26
512	20231215	121800	751844460	9180	9180	9180	9180	0
513	20231215	121700	751844460	9180	9180	9180	9180	181
514	20231215	121600	750182880	9180	9180	9180	9180	3
515	20231215	121500	750155340	9180	9180	9180	9180	1
516	20231215	121400	750146160	9170	9170	9170	9170	0
517	20231215	121300	750146160	9170	9170	9170	9170	0
518	20231215	121200	750146160	9170	9170	9170	9170	1
519	20231215	121100	750136990	9170	9170	9170	9170	1
520	20231215	121000	750127820	9200	9180	9200	9180	962
521	20231215	120900	741279800	9170	9170	9170	9170	0
522	20231215	120800	741279800	9170	9170	9170	9170	12
523	20231215	120700	741169760	9170	9140	9170	9130	278
524	20231215	120600	738621950	9150	9160	9160	9150	20
525	20231215	120500	738438850	9160	9160	9160	9160	0
526	20231215	120400	738438850	9160	9140	9160	9130	6
527	20231215	120300	738384000	9160	9160	9160	9160	0
528	20231215	120200	738384000	9160	9160	9160	9160	0
529	20231215	120100	738384000	9160	9160	9160	9160	0
530	20231215	120000	738384000	9160	9160	9160	9160	0
531	20231215	115900	738384000	9160	9160	9160	9160	1
532	20231215	115800	738374840	9160	9160	9160	9160	4
533	20231215	115700	738338200	9160	9160	9160	9160	0
534	20231215	115600	738338200	9160	9130	9160	9130	35
535	20231215	115500	738018350	9130	9130	9130	9130	10
536	20231215	115400	737927050	9130	9130	9130	9130	30
537	20231215	115300	737653150	9130	9130	9130	9130	2
538	20231215	115200	737634890	9130	9130	9130	9130	0
539	20231215	115100	737634890	9130	9130	9130	9130	0
540	20231215	115000	737634890	9130	9130	9130	9130	40
541	20231215	114900	737269690	9130	9130	9130	9130	209
542	20231215	114800	735361520	9130	9130	9130	9130	4
543	20231215	114700	735325000	9130	9140	9140	9130	743
544	20231215	114600	728541110	9140	9140	9140	9140	0
545	20231215	114500	728541110	9140	9140	9140	9140	128
546	20231215	114400	727371190	9130	9130	9130	9130	0
547	20231215	114300	727371190	9130	9130	9130	9130	0
548	20231215	114200	727371190	9130	9130	9130	9130	2
549	20231215	114100	727352930	9170	9130	9170	9130	2
550	20231215	114000	727334630	9130	9140	9140	9130	5
551	20231215	113900	727288950	9170	9170	9170	9170	1
552	20231215	113800	727279780	9140	9140	9140	9140	19
553	20231215	113700	727106120	9130	9140	9140	9130	430
554	20231215	113600	723179860	9140	9140	9140	9140	11
555	20231215	113500	723079320	9140	9150	9150	9140	277
556	20231215	113400	720545270	9170	9150	9170	9150	6
557	20231215	113300	720490270	9140	9160	9160	9140	2032
558	20231215	113200	701896470	9160	9160	9160	9160	5
559	20231215	113100	701850670	9160	9170	9170	9160	241
560	20231215	113000	699640710	9170	9170	9170	9170	1
561	20231215	112900	699631540	9170	9170	9170	9170	373
562	20231215	112800	696211130	9180	9180	9180	9180	1
563	20231215	112700	696201950	9180	9180	9180	9180	0
564	20231215	112600	696201950	9180	9180	9180	9180	50
565	20231215	112500	695742950	9180	9180	9180	9180	57
566	20231215	112400	695219690	9180	9180	9180	9180	3
567	20231215	112300	695192150	9190	9190	9190	9190	100
568	20231215	112200	694273150	9170	9190	9190	9170	275
569	20231215	112100	691750250	9200	9180	9200	9170	266
570	20231215	112000	689305150	9160	9160	9160	9160	0
571	20231215	111900	689305150	9160	9160	9160	9160	0
572	20231215	111800	689305150	9160	9170	9170	9160	1217
573	20231215	111700	678157130	9170	9170	9170	9170	221
574	20231215	111600	676130560	9170	9170	9170	9170	40
575	20231215	111500	675763760	9170	9170	9170	9170	28
576	20231215	111400	675507000	9170	9170	9170	9170	300
577	20231215	111300	672756000	9170	9170	9170	9170	0
578	20231215	111200	672756000	9170	9170	9170	9170	0
579	20231215	111100	672756000	9170	9170	9170	9170	334
580	20231215	111000	669693220	9160	9160	9160	9160	0
581	20231215	110900	669693220	9160	9160	9160	9160	0
582	20231215	110800	669693220	9160	9180	9180	9160	280
583	20231215	110700	667126090	9180	9180	9180	9180	0
584	20231215	110600	667126090	9180	9180	9180	9180	3
585	20231215	110500	667098550	9170	9170	9170	9170	25
586	20231215	110400	666869300	9170	9170	9170	9160	133
587	20231215	110300	665649890	9170	9170	9170	9160	263
588	20231215	110200	663238190	9170	9170	9170	9170	64
589	20231215	110100	662651310	9170	9170	9170	9170	0
590	20231215	110000	662651310	9170	9170	9170	9170	56
591	20231215	105900	662137790	9170	9170	9170	9170	66
592	20231215	105800	661532570	9160	9170	9170	9160	246
593	20231215	105700	659276760	9170	9170	9170	9170	1
594	20231215	105600	659267590	9170	9170	9170	9170	20
595	20231215	105500	659084190	9170	9180	9180	9170	180
596	20231215	105400	657432490	9180	9200	9200	9180	533
597	20231215	105300	652538620	9200	9190	9200	9190	3
598	20231215	105200	652511030	9190	9250	9250	9190	511
599	20231215	105100	647814880	9190	9190	9190	9190	111
600	20231215	105000	646794790	9190	9190	9190	9190	0
601	20231215	104900	646794790	9190	9250	9250	9190	525
602	20231215	104800	641961850	9210	9220	9220	9210	270
603	20231215	104700	639473710	9250	9280	9280	9220	1037
604	20231215	104600	629891770	9280	9310	9310	9280	135
605	20231215	104500	628637330	9310	9310	9310	9300	260
606	20231215	104400	626216740	9310	9300	9310	9300	329
607	20231215	104300	623155960	9300	9300	9300	9300	10
608	20231215	104200	623062960	9310	9310	9310	9310	3
609	20231215	104100	623035030	9310	9310	9310	9310	1
610	20231215	104000	623025720	9310	9300	9320	9300	29
611	20231215	103900	622755590	9320	9310	9320	9300	133
612	20231215	103800	621516360	9300	9210	9300	9210	272
613	20231215	103700	618988200	9200	9260	9260	9200	1207
614	20231215	103600	607858640	9280	9300	9300	9270	274
615	20231215	103500	605315390	9300	9220	9390	9220	7095
616	20231215	103400	539417740	9220	9200	9220	9200	119
617	20231215	103300	538320940	9200	9170	9200	9170	374
618	20231215	103200	534880980	9170	9170	9170	9170	0
619	20231215	103100	534880980	9170	9200	9200	9170	31
620	20231215	103000	534596440	9170	9170	9170	9170	0
621	20231215	102900	534596440	9170	9170	9170	9170	36
622	20231215	102800	534266320	9170	9170	9170	9170	59
623	20231215	102700	533725290	9170	9170	9170	9170	2
624	20231215	102600	533706950	9200	9200	9200	9200	0
625	20231215	102500	533706950	9200	9200	9200	9200	0
626	20231215	102400	533706950	9200	9200	9200	9200	0
627	20231215	102300	533706950	9200	9200	9200	9200	0
628	20231215	102200	533706950	9200	9200	9200	9200	1
629	20231215	102100	533697750	9170	9170	9170	9170	0
630	20231215	102000	533697750	9170	9170	9170	9170	49
631	20231215	101900	533248420	9170	9170	9170	9170	21
632	20231215	101800	533055850	9160	9160	9160	9160	12
633	20231215	101700	532945930	9150	9160	9160	9150	130
634	20231215	101600	531755920	9150	9150	9150	9150	6
635	20231215	101500	531701020	9200	9210	9210	9200	2
636	20231215	101400	531682610	9210	9150	9210	9150	15
637	20231215	101300	531544520	9210	9210	9210	9210	50
638	20231215	101200	531084020	9140	9150	9150	9140	203
639	20231215	101100	529226600	9160	9160	9160	9160	0
640	20231215	101000	529226600	9160	9160	9160	9160	572
641	20231215	100900	523987080	9160	9160	9160	9160	185
642	20231215	100800	522292480	9150	9150	9150	9150	83
643	20231215	100700	521533030	9150	9150	9150	9150	0
644	20231215	100600	521533030	9150	9150	9150	9150	51
645	20231215	100500	521066380	9150	9150	9150	9150	66
646	20231215	100400	520462480	9150	9150	9150	9150	5
647	20231215	100300	520416730	9150	9180	9180	9150	301
648	20231215	100200	517661080	9180	9180	9180	9180	0
649	20231215	100100	517661080	9180	9180	9180	9180	10
650	20231215	100000	517569280	9210	9170	9210	9170	1070
651	20231215	095900	507734280	9180	9180	9180	9180	110
652	20231215	095800	506724480	9180	9180	9180	9180	10
653	20231215	095700	506632680	9130	9130	9130	9130	53
654	20231215	095600	506148790	9190	9110	9190	9110	4388
655	20231215	095500	466020000	9100	9110	9110	9100	958
656	20231215	095400	457298680	9110	9130	9130	9110	2768
657	20231215	095300	432066050	9130	9130	9130	9130	263
658	20231215	095200	429664860	9130	9150	9150	9130	276
659	20231215	095100	427143460	9150	9150	9150	9150	215
660	20231215	095000	425176210	9120	9140	9140	9120	1223
661	20231215	094900	414007270	9140	9170	9170	9140	790
662	20231215	094800	406778280	9170	9170	9170	9170	124
663	20231215	094700	405641200	9170	9180	9180	9170	101
664	20231215	094600	404714390	9180	9180	9180	9180	286
665	20231215	094500	402088910	9210	9210	9210	9210	6
666	20231215	094400	402033650	9210	9160	9210	9160	184
667	20231215	094300	400347500	9160	9180	9200	9160	535
668	20231215	094200	395445750	9210	9170	9220	9160	696
669	20231215	094100	389067130	9170	9210	9210	9170	134
670	20231215	094000	387834490	9210	9170	9210	9170	143
671	20231215	093900	386518820	9170	9170	9170	9170	104
672	20231215	093800	385565140	9190	9180	9190	9180	37
673	20231215	093700	385225230	9160	9200	9200	9160	24
674	20231215	093600	385005280	9200	9160	9200	9160	154
675	20231215	093500	383594160	9170	9160	9170	9160	272
676	20231215	093400	381102630	9160	9190	9190	9160	425
677	20231215	093300	377201350	9170	9160	9170	9160	218
678	20231215	093200	375202500	9170	9160	9170	9160	4
679	20231215	093100	375165830	9140	9140	9140	9140	1733
680	20231215	093000	359326210	9140	9250	9250	9140	3584
681	20231215	092900	326380120	9250	9250	9250	9250	0
682	20231215	092800	326380120	9250	9260	9260	9250	123
683	20231215	092700	325241370	9260	9260	9260	9260	219
684	20231215	092600	323213430	9260	9270	9270	9260	633
685	20231215	092500	317351540	9270	9300	9300	9260	82
686	20231215	092400	316589470	9300	9300	9300	9260	771
687	20231215	092300	309421660	9300	9290	9300	9270	566
688	20231215	092200	304160820	9290	9280	9300	9280	68
689	20231215	092100	303529010	9290	9260	9290	9260	122
690	20231215	092000	302396600	9250	9310	9310	9230	1428
691	20231215	091900	289179370	9310	9340	9340	9190	336
692	20231215	091800	286050690	9180	9160	9350	9160	5034
693	20231215	091700	239178910	9160	9230	9240	9160	1922
694	20231215	091600	221483200	9230	9160	9260	9160	1703
695	20231215	091500	205812440	9150	9100	9150	9100	235
696	20231215	091400	203670800	9100	9100	9100	9100	25
697	20231215	091300	203443300	9100	9120	9120	9100	416
698	20231215	091200	199655170	9110	9100	9110	9100	309
699	20231215	091100	196841680	9100	9100	9140	9100	801
700	20231215	091000	189547330	9100	9150	9150	9100	917
701	20231215	090900	181199630	9100	9100	9170	9100	861
702	20231215	090800	173359170	9090	9110	9110	9090	849
703	20231215	090700	165633150	9170	9060	9170	9060	1044
704	20231215	090600	156120700	9090	9070	9100	9030	1942
705	20231215	090500	138523830	9100	9100	9120	9070	1298
706	20231215	090400	126721910	9110	9150	9190	9110	2302
707	20231215	090300	105721920	9160	9200	9200	9160	2189
708	20231215	090200	85641430	9200	9200	9200	9190	761
709	20231215	090100	78640770	9200	9290	9290	9200	5350
710	20231215	090000	29347220	9290	9320	9320	9290	3052