KissMeData/025770/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190800	860613690	9220	9220	9220	9220	5845
3	20231214	190700	860613690	9220	9220	9220	9220	0
4	20231214	190600	860613690	9220	9220	9220	9220	0
5	20231214	190500	860613690	9220	9220	9220	9220	0
6	20231214	190400	860613690	9220	9220	9220	9220	0
7	20231214	190300	860613690	9220	9220	9220	9220	0
8	20231214	190200	860613690	9220	9220	9220	9220	0
9	20231214	190100	860613690	9220	9220	9220	9220	0
10	20231214	190000	860613690	9220	9220	9220	9220	0
11	20231214	185900	860613690	9220	9220	9220	9220	0
12	20231214	185800	860613690	9220	9220	9220	9220	0
13	20231214	185700	860613690	9220	9220	9220	9220	0
14	20231214	185600	860613690	9220	9220	9220	9220	0
15	20231214	185500	860613690	9220	9220	9220	9220	0
16	20231214	185400	860613690	9220	9220	9220	9220	0
17	20231214	185300	860613690	9220	9220	9220	9220	0
18	20231214	185200	860613690	9220	9220	9220	9220	0
19	20231214	185100	860613690	9220	9220	9220	9220	0
20	20231214	185000	860613690	9220	9220	9220	9220	0
21	20231214	184900	860613690	9220	9220	9220	9220	0
22	20231214	184800	860613690	9220	9220	9220	9220	0
23	20231214	184700	860613690	9220	9220	9220	9220	0
24	20231214	184600	860613690	9220	9220	9220	9220	0
25	20231214	184500	860613690	9220	9220	9220	9220	0
26	20231214	184400	860613690	9220	9220	9220	9220	0
27	20231214	184300	860613690	9220	9220	9220	9220	0
28	20231214	184200	860613690	9220	9220	9220	9220	0
29	20231214	184100	860613690	9220	9220	9220	9220	0
30	20231214	184000	860613690	9220	9220	9220	9220	0
31	20231214	183900	860613690	9220	9220	9220	9220	0
32	20231214	183800	860613690	9220	9220	9220	9220	5845
33	20231214	183700	860613690	9220	9220	9220	9220	0
34	20231214	183600	860613690	9220	9220	9220	9220	0
35	20231214	183500	860613690	9220	9220	9220	9220	0
36	20231214	183400	860613690	9220	9220	9220	9220	0
37	20231214	183300	860613690	9220	9220	9220	9220	0
38	20231214	183200	860613690	9220	9220	9220	9220	0
39	20231214	183100	860613690	9220	9220	9220	9220	0
40	20231214	183000	860613690	9220	9220	9220	9220	0
41	20231214	182900	860613690	9220	9220	9220	9220	0
42	20231214	182800	860613690	9220	9220	9220	9220	0
43	20231214	182700	860613690	9220	9220	9220	9220	0
44	20231214	182600	860613690	9220	9220	9220	9220	0
45	20231214	182500	860613690	9220	9220	9220	9220	0
46	20231214	182400	860613690	9220	9220	9220	9220	0
47	20231214	182300	860613690	9220	9220	9220	9220	0
48	20231214	182200	860613690	9220	9220	9220	9220	0
49	20231214	182100	860613690	9220	9220	9220	9220	0
50	20231214	182000	860613690	9220	9220	9220	9220	0
51	20231214	181900	860613690	9220	9220	9220	9220	0
52	20231214	181800	860613690	9220	9220	9220	9220	0
53	20231214	181700	860613690	9220	9220	9220	9220	0
54	20231214	181600	860613690	9220	9220	9220	9220	0
55	20231214	181500	860613690	9220	9220	9220	9220	0
56	20231214	181400	860613690	9220	9220	9220	9220	0
57	20231214	181300	860613690	9220	9220	9220	9220	0
58	20231214	181200	860613690	9220	9220	9220	9220	0
59	20231214	181100	860613690	9220	9220	9220	9220	0
60	20231214	181000	860613690	9220	9220	9220	9220	0
61	20231214	180900	860613690	9220	9220	9220	9220	0
62	20231214	180800	860613690	9220	9220	9220	9220	5845
63	20231214	180700	860613690	9220	9220	9220	9220	0
64	20231214	180600	860613690	9220	9220	9220	9220	0
65	20231214	180500	860613690	9220	9220	9220	9220	0
66	20231214	180400	860613690	9220	9220	9220	9220	0
67	20231214	180300	860613690	9220	9220	9220	9220	0
68	20231214	180200	860613690	9220	9220	9220	9220	0
69	20231214	180100	860613690	9220	9220	9220	9220	0
70	20231214	180000	860613690	9220	9220	9220	9220	0
71	20231214	175900	860613690	9220	9220	9220	9220	0
72	20231214	175800	860613690	9220	9220	9220	9220	0
73	20231214	175700	860613690	9220	9220	9220	9220	0
74	20231214	175600	860613690	9220	9220	9220	9220	0
75	20231214	175500	860613690	9220	9220	9220	9220	0
76	20231214	175400	860613690	9220	9220	9220	9220	0
77	20231214	175300	860613690	9220	9220	9220	9220	0
78	20231214	175200	860613690	9220	9220	9220	9220	0
79	20231214	175100	860613690	9220	9220	9220	9220	0
80	20231214	175000	860613690	9220	9220	9220	9220	0
81	20231214	174900	860613690	9220	9220	9220	9220	0
82	20231214	174800	860613690	9220	9220	9220	9220	0
83	20231214	174700	860613690	9220	9220	9220	9220	0
84	20231214	174600	860613690	9220	9220	9220	9220	0
85	20231214	174500	860613690	9220	9220	9220	9220	0
86	20231214	174400	860613690	9220	9220	9220	9220	0
87	20231214	174300	860613690	9220	9220	9220	9220	0
88	20231214	174200	860613690	9220	9220	9220	9220	0
89	20231214	174100	860613690	9220	9220	9220	9220	0
90	20231214	174000	860613690	9220	9220	9220	9220	0
91	20231214	173900	860613690	9220	9220	9220	9220	0
92	20231214	173800	860613690	9220	9220	9220	9220	5845
93	20231214	173700	860613690	9220	9220	9220	9220	0
94	20231214	173600	860613690	9220	9220	9220	9220	0
95	20231214	173500	860613690	9220	9220	9220	9220	0
96	20231214	173400	860613690	9220	9220	9220	9220	0
97	20231214	173300	860613690	9220	9220	9220	9220	0
98	20231214	173200	860613690	9220	9220	9220	9220	0
99	20231214	173100	860613690	9220	9220	9220	9220	0
100	20231214	173000	860613690	9220	9220	9220	9220	0
101	20231214	172900	860613690	9220	9220	9220	9220	0
102	20231214	172800	860613690	9220	9220	9220	9220	0
103	20231214	172700	860613690	9220	9220	9220	9220	0
104	20231214	172600	860613690	9220	9220	9220	9220	0
105	20231214	172500	860613690	9220	9220	9220	9220	0
106	20231214	172400	860613690	9220	9220	9220	9220	0
107	20231214	172300	860613690	9220	9220	9220	9220	0
108	20231214	172200	860613690	9220	9220	9220	9220	0
109	20231214	172100	860613690	9220	9220	9220	9220	0
110	20231214	172000	860613690	9220	9220	9220	9220	0
111	20231214	171900	860613690	9220	9220	9220	9220	0
112	20231214	171800	860613690	9220	9220	9220	9220	0
113	20231214	171700	860613690	9220	9220	9220	9220	0
114	20231214	171600	860613690	9220	9220	9220	9220	0
115	20231214	171500	860613690	9220	9220	9220	9220	0
116	20231214	171400	860613690	9220	9220	9220	9220	0
117	20231214	171300	860613690	9220	9220	9220	9220	0
118	20231214	171200	860613690	9220	9220	9220	9220	0
119	20231214	171100	860613690	9220	9220	9220	9220	0
120	20231214	171000	860613690	9220	9220	9220	9220	0
121	20231214	170900	860613690	9220	9220	9220	9220	0
122	20231214	170800	860613690	9220	9220	9220	9220	5845
123	20231214	170700	860613690	9220	9220	9220	9220	0
124	20231214	170600	860613690	9220	9220	9220	9220	0
125	20231214	170500	860613690	9220	9220	9220	9220	0
126	20231214	170400	860613690	9220	9220	9220	9220	0
127	20231214	170300	860613690	9220	9220	9220	9220	0
128	20231214	170200	860613690	9220	9220	9220	9220	0
129	20231214	170100	860613690	9220	9220	9220	9220	0
130	20231214	170000	860613690	9220	9220	9220	9220	0
131	20231214	165900	860613690	9220	9220	9220	9220	0
132	20231214	165800	860613690	9220	9220	9220	9220	0
133	20231214	165700	860613690	9220	9220	9220	9220	0
134	20231214	165600	860613690	9220	9220	9220	9220	0
135	20231214	165500	860613690	9220	9220	9220	9220	0
136	20231214	165400	860613690	9220	9220	9220	9220	0
137	20231214	165300	860613690	9220	9220	9220	9220	0
138	20231214	165200	860613690	9220	9220	9220	9220	0
139	20231214	165100	860613690	9220	9220	9220	9220	0
140	20231214	165000	860613690	9220	9220	9220	9220	0
141	20231214	164900	860613690	9220	9220	9220	9220	0
142	20231214	164800	860613690	9220	9220	9220	9220	0
143	20231214	164700	860613690	9220	9220	9220	9220	0
144	20231214	164600	860613690	9220	9220	9220	9220	0
145	20231214	164500	860613690	9220	9220	9220	9220	0
146	20231214	164400	860613690	9220	9220	9220	9220	0
147	20231214	164300	860613690	9220	9220	9220	9220	0
148	20231214	164200	860613690	9220	9220	9220	9220	0
149	20231214	164100	860613690	9220	9220	9220	9220	0
150	20231214	164000	860613690	9220	9220	9220	9220	0
151	20231214	163900	860613690	9220	9220	9220	9220	0
152	20231214	163800	860613690	9220	9220	9220	9220	5845
153	20231214	163700	860613690	9220	9220	9220	9220	0
154	20231214	163600	860613690	9220	9220	9220	9220	0
155	20231214	163500	860613690	9220	9220	9220	9220	0
156	20231214	163400	860613690	9220	9220	9220	9220	0
157	20231214	163300	860613690	9220	9220	9220	9220	0
158	20231214	163200	860613690	9220	9220	9220	9220	0
159	20231214	163100	860613690	9220	9220	9220	9220	0
160	20231214	163000	860613690	9220	9220	9220	9220	0
161	20231214	162900	860613690	9220	9220	9220	9220	0
162	20231214	162800	860613690	9220	9220	9220	9220	0
163	20231214	162700	860613690	9220	9220	9220	9220	0
164	20231214	162600	860613690	9220	9220	9220	9220	0
165	20231214	162500	860613690	9220	9220	9220	9220	0
166	20231214	162400	860613690	9220	9220	9220	9220	0
167	20231214	162300	860613690	9220	9220	9220	9220	0
168	20231214	162200	860613690	9220	9220	9220	9220	0
169	20231214	162100	860613690	9220	9220	9220	9220	0
170	20231214	162000	860613690	9220	9220	9220	9220	0
171	20231214	161900	860613690	9220	9220	9220	9220	0
172	20231214	161800	860613690	9220	9220	9220	9220	0
173	20231214	161700	860613690	9220	9220	9220	9220	0
174	20231214	161600	860613690	9220	9220	9220	9220	0
175	20231214	161500	860613690	9220	9220	9220	9220	0
176	20231214	161400	860613690	9220	9220	9220	9220	0
177	20231214	161300	860613690	9220	9220	9220	9220	0
178	20231214	161200	860613690	9220	9220	9220	9220	0
179	20231214	161100	860613690	9220	9220	9220	9220	0
180	20231214	161000	860613690	9220	9220	9220	9220	0
181	20231214	160900	860613690	9220	9220	9220	9220	0
182	20231214	160800	860613690	9220	9220	9220	9220	5845
183	20231214	160700	860613690	9220	9220	9220	9220	0
184	20231214	160600	860613690	9220	9220	9220	9220	0
185	20231214	160500	860613690	9220	9220	9220	9220	0
186	20231214	160400	860613690	9220	9220	9220	9220	0
187	20231214	160300	860613690	9220	9220	9220	9220	0
188	20231214	160200	860613690	9220	9220	9220	9220	0
189	20231214	160100	860613690	9220	9220	9220	9220	0
190	20231214	160000	860613690	9220	9220	9220	9220	0
191	20231214	155900	860613690	9220	9220	9220	9220	0
192	20231214	155800	860613690	9220	9220	9220	9220	0
193	20231214	155700	860613690	9220	9220	9220	9220	0
194	20231214	155600	860613690	9220	9220	9220	9220	0
195	20231214	155500	860613690	9220	9220	9220	9220	0
196	20231214	155400	860613690	9220	9220	9220	9220	0
197	20231214	155300	860613690	9220	9220	9220	9220	0
198	20231214	155200	860613690	9220	9220	9220	9220	0
199	20231214	155100	860613690	9220	9220	9220	9220	0
200	20231214	155000	860613690	9220	9220	9220	9220	0
201	20231214	154900	860613690	9220	9220	9220	9220	0
202	20231214	154800	860613690	9220	9220	9220	9220	0
203	20231214	154700	860613690	9220	9220	9220	9220	0
204	20231214	154600	860613690	9220	9220	9220	9220	0
205	20231214	154500	860613690	9220	9220	9220	9220	0
206	20231214	154400	860613690	9220	9220	9220	9220	0
207	20231214	154300	860613690	9220	9220	9220	9220	0
208	20231214	154200	860613690	9220	9220	9220	9220	0
209	20231214	154100	860613690	9220	9220	9220	9220	0
210	20231214	154000	860613690	9220	9220	9220	9220	0
211	20231214	153900	860613690	9220	9220	9220	9220	0
212	20231214	153800	860613690	9220	9220	9220	9220	5845
213	20231214	153700	860613690	9220	9220	9220	9220	0
214	20231214	153600	860613690	9220	9220	9220	9220	0
215	20231214	153500	860613690	9220	9220	9220	9220	0
216	20231214	153400	860613690	9220	9220	9220	9220	0
217	20231214	153300	860613690	9220	9220	9220	9220	0
218	20231214	153200	860613690	9220	9220	9220	9220	0
219	20231214	153100	860613690	9220	9220	9220	9220	0
220	20231214	153000	860613690	9220	9220	9220	9220	5845
221	20231214	152900	806722790	9160	9160	9160	9160	0
222	20231214	152800	806722790	9160	9160	9160	9160	0
223	20231214	152700	806722790	9160	9160	9160	9160	0
224	20231214	152600	806722790	9160	9160	9160	9160	0
225	20231214	152500	806722790	9160	9160	9160	9160	0
226	20231214	152400	806722790	9160	9160	9160	9160	0
227	20231214	152300	806722790	9160	9160	9160	9160	0
228	20231214	152200	806722790	9160	9160	9160	9160	0
229	20231214	152100	806722790	9160	9160	9160	9160	0
230	20231214	152000	806722790	9160	9160	9160	9160	0
231	20231214	151900	806722790	9160	9160	9160	9160	0
232	20231214	151800	806722790	9160	9160	9160	9160	20
233	20231214	151700	806539590	9180	9150	9180	9150	210
234	20231214	151600	804617550	9160	9180	9180	9160	153
235	20231214	151500	803216010	9180	9190	9190	9180	11
236	20231214	151400	803114980	9190	9190	9190	9150	215
237	20231214	151300	801147130	9160	9190	9190	9160	882
238	20231214	151200	793064700	9180	9190	9190	9180	11
239	20231214	151100	792963670	9180	9200	9200	9180	8
240	20231214	151000	792890150	9190	9200	9200	9190	92
241	20231214	150900	792044650	9200	9200	9200	9200	4
242	20231214	150800	792007850	9200	9210	9210	9200	1205
243	20231214	150700	780921320	9210	9190	9220	9190	190
244	20231214	150600	779174830	9190	9180	9190	9180	191
245	20231214	150500	777421430	9180	9180	9180	9180	13
246	20231214	150400	777302090	9180	9180	9180	9180	10
247	20231214	150300	777210290	9180	9200	9200	9180	14
248	20231214	150200	777081590	9200	9190	9200	9190	63
249	20231214	150100	776502480	9190	9180	9200	9180	255
250	20231214	150000	774160000	9190	9200	9200	9180	224
251	20231214	145900	772101910	9200	9190	9200	9190	48
252	20231214	145800	771660520	9190	9190	9190	9160	377
253	20231214	145700	768204310	9190	9200	9200	9190	455
254	20231214	145600	764018420	9200	9180	9200	9180	349
255	20231214	145500	760813700	9180	9200	9200	9180	101
256	20231214	145400	759885340	9200	9200	9200	9190	94
257	20231214	145300	759020840	9200	9200	9200	9200	43
258	20231214	145200	758625240	9200	9230	9230	9190	824
259	20231214	145100	751051610	9210	9210	9230	9210	633
260	20231214	145000	745219290	9210	9210	9210	9210	64
261	20231214	144900	744629850	9210	9200	9220	9200	1482
262	20231214	144800	730994090	9200	9210	9210	9190	134
263	20231214	144700	729761750	9210	9210	9210	9200	94
264	20231214	144600	728896690	9210	9200	9210	9200	57
265	20231214	144500	728372270	9200	9200	9200	9200	67
266	20231214	144400	727755870	9200	9200	9200	9200	56
267	20231214	144300	727240670	9190	9200	9200	9190	67
268	20231214	144200	726624370	9200	9200	9200	9200	125
269	20231214	144100	725474370	9190	9190	9190	9180	47
270	20231214	144000	725042450	9190	9190	9190	9190	58
271	20231214	143900	724509430	9190	9190	9190	9190	61
272	20231214	143800	723948840	9190	9190	9190	9190	54
273	20231214	143700	723452580	9190	9190	9190	9190	56
274	20231214	143600	722937940	9190	9180	9190	9180	372
275	20231214	143500	719522730	9180	9180	9180	9180	53
276	20231214	143400	719036190	9180	9190	9190	9170	231
277	20231214	143300	716916030	9180	9180	9180	9180	56
278	20231214	143200	716401950	9180	9190	9190	9180	58
279	20231214	143100	715869370	9190	9190	9190	9180	91
280	20231214	143000	715033330	9190	9190	9190	9180	80
281	20231214	142900	714298540	9190	9190	9190	9190	51
282	20231214	142800	713829850	9190	9190	9190	9190	56
283	20231214	142700	713315210	9190	9190	9190	9190	106
284	20231214	142600	712341070	9190	9190	9190	9190	53
285	20231214	142500	711854000	9190	9180	9190	9180	24
286	20231214	142400	711633520	9180	9180	9180	9170	71
287	20231214	142300	710981760	9190	9180	9190	9180	44
288	20231214	142200	710577700	9180	9190	9190	9180	101
289	20231214	142100	709650010	9190	9190	9190	9190	52
290	20231214	142000	709172130	9190	9190	9190	9180	182
291	20231214	141900	707499750	9190	9190	9190	9190	23
292	20231214	141800	707288380	9190	9190	9190	9190	51
293	20231214	141700	706819690	9190	9190	9190	9190	53
294	20231214	141600	706332620	9190	9200	9200	9190	64
295	20231214	141500	705744340	9200	9190	9200	9190	52
296	20231214	141400	705266330	9190	9190	9190	9190	52
297	20231214	141300	704788450	9190	9180	9200	9180	394
298	20231214	141200	701169440	9180	9180	9180	9170	130
299	20231214	141100	699976790	9180	9190	9190	9180	65
300	20231214	141000	699379570	9190	9200	9200	9180	1002
301	20231214	140900	690180130	9190	9190	9200	9190	136
302	20231214	140800	688929770	9200	9200	9200	9200	34
303	20231214	140700	688616970	9200	9180	9200	9180	406
304	20231214	140600	684885690	9180	9190	9190	9160	107
305	20231214	140500	683904110	9190	9200	9200	9190	64
306	20231214	140400	683315560	9200	9200	9200	9200	50
307	20231214	140300	682855560	9200	9190	9200	9190	50
308	20231214	140200	682395830	9190	9200	9200	9180	44
309	20231214	140100	681991360	9200	9200	9200	9190	283
310	20231214	140000	679389690	9200	9200	9200	9190	163
311	20231214	135900	677891210	9200	9200	9200	9200	151
312	20231214	135800	676502010	9200	9200	9200	9190	53
313	20231214	135700	676014430	9200	9200	9200	9200	57
314	20231214	135600	675490030	9200	9190	9200	9190	180
315	20231214	135500	673835420	9190	9190	9190	9190	50
316	20231214	135400	673375920	9190	9190	9200	9190	379
317	20231214	135300	669892630	9190	9180	9190	9180	34
318	20231214	135200	669580370	9180	9180	9180	9180	55
319	20231214	135100	669075470	9190	9190	9190	9190	22
320	20231214	135000	668873290	9190	9190	9190	9190	54
321	20231214	134900	668377030	9190	9160	9190	9160	574
322	20231214	134800	663117210	9170	9190	9190	9150	1344
323	20231214	134700	650812920	9190	9190	9190	9190	106
324	20231214	134600	649838780	9190	9190	9190	9190	61
325	20231214	134500	649278190	9190	9180	9190	9180	30
326	20231214	134400	649002520	9180	9180	9180	9180	92
327	20231214	134300	648157960	9170	9170	9170	9170	54
328	20231214	134200	647662780	9150	9180	9180	9150	90
329	20231214	134100	646837780	9180	9180	9180	9180	181
330	20231214	134000	645176200	9180	9160	9180	9160	430
331	20231214	133900	641232900	9160	9170	9170	9160	144
332	20231214	133800	639913740	9170	9170	9170	9170	51
333	20231214	133700	639446070	9170	9170	9170	9170	51
334	20231214	133600	638978400	9170	9170	9170	9170	52
335	20231214	133500	638501560	9170	9170	9170	9160	51
336	20231214	133400	638033900	9170	9170	9170	9170	34
337	20231214	133300	637722120	9170	9170	9170	9150	57
338	20231214	133200	637199550	9170	9170	9170	9160	222
339	20231214	133100	635165520	9180	9180	9180	9180	50
340	20231214	133000	634706520	9170	9170	9170	9170	143
341	20231214	132900	633395210	9160	9170	9170	9160	58
342	20231214	132800	632863420	9170	9170	9170	9160	41
343	20231214	132700	632487630	9170	9170	9170	9170	51
344	20231214	132600	632019960	9170	9170	9170	9160	174
345	20231214	132500	630425080	9170	9170	9170	9170	51
346	20231214	132400	629957410	9170	9160	9170	9160	61
347	20231214	132300	629398640	9160	9160	9160	9160	83
348	20231214	132200	628638360	9160	9150	9160	9150	46
349	20231214	132100	628217180	9150	9140	9150	9140	102
350	20231214	132000	627284390	9140	9130	9140	9130	50
351	20231214	131900	626827780	9130	9130	9130	9130	62
352	20231214	131800	626261720	9130	9120	9130	9120	40
353	20231214	131700	625896810	9120	9130	9130	9120	162
354	20231214	131600	624419250	9130	9130	9130	9130	60
355	20231214	131500	623871450	9130	9130	9130	9130	117
356	20231214	131400	622803240	9130	9120	9130	9120	37
357	20231214	131300	622465680	9120	9120	9120	9120	50
358	20231214	131200	622009680	9120	9130	9130	9120	54
359	20231214	131100	621516920	9130	9130	9130	9130	22
360	20231214	131000	621316060	9140	9140	9140	9140	51
361	20231214	130900	620849920	9140	9130	9140	9130	50
362	20231214	130800	620393310	9130	9120	9130	9100	403
363	20231214	130700	616724780	9120	9120	9130	9120	58
364	20231214	130600	616195710	9120	9120	9120	9120	22
365	20231214	130500	615995070	9120	9110	9120	9100	621
366	20231214	130400	610343250	9110	9100	9110	9100	195
367	20231214	130300	608567600	9100	9100	9100	9100	832
368	20231214	130200	600996400	9100	9100	9100	9100	51
369	20231214	130100	600532300	9090	9090	9100	9090	105
370	20231214	130000	599577190	9090	9080	9090	9080	134
371	20231214	125900	598360360	9080	9080	9080	9080	51
372	20231214	125800	597897280	9080	9080	9080	9080	30
373	20231214	125700	597624880	9070	9070	9070	9070	0
374	20231214	125600	597624880	9070	9070	9070	9070	388
375	20231214	125500	594105720	9080	9080	9080	9080	0
376	20231214	125400	594105720	9080	9080	9080	9080	0
377	20231214	125300	594105720	9080	9080	9080	9080	28
378	20231214	125200	593851480	9080	9070	9080	9070	30
379	20231214	125100	593579360	9080	9070	9080	9070	171
380	20231214	125000	592026790	9070	9070	9070	9070	0
381	20231214	124900	592026790	9070	9070	9070	9070	56
382	20231214	124800	591518870	9080	9070	9080	9070	77
383	20231214	124700	590820270	9080	9080	9080	9080	0
384	20231214	124600	590820270	9080	9100	9100	9080	27
385	20231214	124500	590574690	9100	9100	9100	9100	1
386	20231214	124400	590565590	9100	9100	9100	9100	0
387	20231214	124300	590565590	9100	9100	9100	9100	0
388	20231214	124200	590565590	9100	9100	9100	9100	0
389	20231214	124100	590565590	9100	9100	9100	9100	50
390	20231214	124000	590110590	9100	9100	9100	9100	0
391	20231214	123900	590110590	9100	9100	9100	9100	0
392	20231214	123800	590110590	9100	9070	9100	9070	31
393	20231214	123700	589829390	9090	9070	9090	9070	756
394	20231214	123600	582971510	9070	9070	9070	9070	198
395	20231214	123500	581175650	9070	9080	9080	9070	4
396	20231214	123400	581139350	9090	9090	9090	9090	39
397	20231214	123300	580784840	9090	9090	9090	9090	28
398	20231214	123200	580530320	9100	9100	9100	9100	0
399	20231214	123100	580530320	9100	9100	9100	9100	0
400	20231214	123000	580530320	9100	9090	9100	9090	42
401	20231214	122900	580148530	9090	9070	9090	9070	64
402	20231214	122800	579568030	9070	9070	9070	9070	56
403	20231214	122700	579060110	9050	9060	9060	9050	97
404	20231214	122600	578181950	9060	9060	9060	9060	57
405	20231214	122500	577665530	9060	9060	9060	9060	13
406	20231214	122400	577547750	9060	9070	9070	9060	505
407	20231214	122300	572972400	9070	9060	9070	9060	5
408	20231214	122200	572927090	9070	9070	9070	9070	1
409	20231214	122100	572918020	9070	9060	9070	9060	80
410	20231214	122000	572192920	9060	9060	9070	9060	474
411	20231214	121900	567898460	9070	9070	9070	9070	11
412	20231214	121800	567798690	9070	9070	9070	9070	0
413	20231214	121700	567798690	9070	9070	9070	9070	5
414	20231214	121600	567753340	9070	9070	9070	9070	22
415	20231214	121500	567553800	9070	9070	9070	9070	0
416	20231214	121400	567553800	9070	9080	9080	9070	95
417	20231214	121300	566691570	9070	9070	9070	9070	39
418	20231214	121200	566337840	9070	9070	9070	9070	0
419	20231214	121100	566337840	9070	9080	9080	9070	1110
420	20231214	121000	556264820	9100	9100	9100	9100	0
421	20231214	120900	556264820	9100	9100	9100	9100	1
422	20231214	120800	556255720	9080	9080	9080	9080	0
423	20231214	120700	556255720	9080	9090	9090	9080	98
424	20231214	120600	555365240	9090	9090	9090	9090	0
425	20231214	120500	555365240	9090	9090	9090	9090	14
426	20231214	120400	555237980	9120	9120	9120	9120	0
427	20231214	120300	555237980	9120	9120	9120	9120	1
428	20231214	120200	555228860	9090	9090	9090	9090	0
429	20231214	120100	555228860	9090	9090	9090	9090	74
430	20231214	120000	554556200	9090	9090	9090	9090	4
431	20231214	115900	554519840	9090	9070	9090	9070	8
432	20231214	115800	554447250	9080	9090	9090	9080	38
433	20231214	115700	554101990	9090	9090	9090	9090	28
434	20231214	115600	553847470	9100	9110	9110	9100	11
435	20231214	115500	553747360	9090	9090	9090	9090	28
436	20231214	115400	553492840	9120	9120	9120	9120	10
437	20231214	115300	553401640	9120	9120	9120	9120	0
438	20231214	115200	553401640	9120	9080	9120	9080	86
439	20231214	115100	552619600	9090	9090	9090	9090	4
440	20231214	115000	552583240	9080	9080	9080	9080	77
441	20231214	114900	551884080	9080	9080	9080	9070	51
442	20231214	114800	551421490	9070	9070	9070	9070	62
443	20231214	114700	550859150	9080	9080	9080	9080	66
444	20231214	114600	550259870	9080	9080	9080	9080	0
445	20231214	114500	550259870	9080	9080	9080	9080	20
446	20231214	114400	550078270	9080	9090	9090	9070	1292
447	20231214	114300	538351190	9090	9090	9090	9090	0
448	20231214	114200	538351190	9090	9090	9090	9090	0
449	20231214	114100	538351190	9090	9100	9100	9090	391
450	20231214	114000	534794750	9100	9120	9120	9100	29
451	20231214	113900	534530830	9100	9100	9100	9100	0
452	20231214	113800	534530830	9100	9110	9110	9100	342
453	20231214	113700	531418270	9110	9110	9110	9110	158
454	20231214	113600	529978890	9100	9100	9100	9100	0
455	20231214	113500	529978890	9100	9090	9100	9090	111
456	20231214	113400	528968930	9090	9100	9100	9090	31
457	20231214	113300	528687110	9100	9100	9100	9100	418
458	20231214	113200	524883310	9100	9100	9100	9100	0
459	20231214	113100	524883310	9100	9100	9100	9100	38
460	20231214	113000	524537510	9110	9110	9110	9110	3
461	20231214	112900	524510180	9110	9110	9110	9110	160
462	20231214	112800	523052580	9120	9120	9120	9120	228
463	20231214	112700	520973220	9120	9120	9120	9120	114
464	20231214	112600	519933540	9120	9120	9120	9120	2
465	20231214	112500	519915300	9110	9110	9110	9110	0
466	20231214	112400	519915300	9110	9120	9120	9110	24
467	20231214	112300	519696430	9130	9130	9130	9130	1
468	20231214	112200	519687300	9130	9130	9130	9100	527
469	20231214	112100	514885360	9130	9130	9130	9130	123
470	20231214	112000	513762370	9140	9140	9140	9140	33
471	20231214	111900	513460750	9140	9150	9150	9140	25
472	20231214	111800	513232240	9150	9140	9150	9140	2
473	20231214	111700	513213950	9140	9140	9140	9140	1
474	20231214	111600	513204810	9150	9140	9150	9140	2
475	20231214	111500	513186520	9140	9140	9140	9140	0
476	20231214	111400	513186520	9140	9140	9140	9140	11
477	20231214	111300	513085980	9140	9140	9140	9140	8
478	20231214	111200	513012860	9140	9130	9140	9130	109
479	20231214	111100	512017500	9130	9130	9130	9130	27
480	20231214	111000	511770990	9130	9130	9140	9130	45
481	20231214	110900	511360130	9120	9140	9140	9120	543
482	20231214	110800	506405610	9150	9150	9150	9150	1
483	20231214	110700	506396460	9150	9140	9150	9130	121
484	20231214	110600	505290400	9130	9130	9140	9130	31
485	20231214	110500	505007360	9140	9130	9140	9130	281
486	20231214	110400	502441450	9130	9130	9130	9130	11
487	20231214	110300	502341020	9140	9140	9140	9140	7
488	20231214	110200	502277040	9140	9140	9140	9140	0
489	20231214	110100	502277040	9140	9140	9140	9140	2
490	20231214	110000	502258760	9130	9130	9130	9130	0
491	20231214	105900	502258760	9130	9130	9130	9120	229
492	20231214	105800	500170240	9130	9140	9140	9130	19
493	20231214	105700	499996760	9140	9140	9140	9140	0
494	20231214	105600	499996760	9140	9140	9140	9140	1
495	20231214	105500	499987620	9130	9130	9130	9130	287
496	20231214	105400	497367310	9140	9140	9140	9140	1
497	20231214	105300	497358170	9130	9130	9130	9130	165
498	20231214	105200	495851720	9140	9140	9140	9140	0
499	20231214	105100	495851720	9140	9140	9150	9140	20
500	20231214	105000	495668910	9140	9140	9150	9140	35
501	20231214	104900	495348690	9150	9130	9150	9130	514
502	20231214	104800	490655230	9120	9120	9120	9120	122
503	20231214	104700	489542590	9120	9120	9120	9120	31
504	20231214	104600	489259870	9110	9110	9110	9110	6
505	20231214	104500	489205210	9120	9120	9120	9120	185
506	20231214	104400	487518010	9120	9120	9120	9120	0
507	20231214	104300	487518010	9120	9100	9120	9100	677
508	20231214	104200	481346920	9120	9120	9120	9120	0
509	20231214	104100	481346920	9120	9120	9120	9120	1
510	20231214	104000	481337800	9110	9110	9120	9110	17
511	20231214	103900	481182920	9110	9110	9110	9110	29
512	20231214	103800	480918730	9110	9110	9110	9110	26
513	20231214	103700	480681870	9110	9110	9110	9110	1
514	20231214	103600	480672760	9110	9090	9110	9090	480
515	20231214	103500	476304750	9090	9090	9090	9090	4
516	20231214	103400	476268390	9090	9090	9090	9090	203
517	20231214	103300	474423120	9090	9080	9090	9080	28
518	20231214	103200	474168630	9080	9120	9120	9080	1207
519	20231214	103100	463205920	9120	9120	9120	9100	126
520	20231214	103000	462058680	9130	9130	9130	9130	162
521	20231214	102900	460579620	9130	9130	9130	9130	242
522	20231214	102800	458370160	9130	9100	9130	9100	911
523	20231214	102700	450068560	9110	9100	9110	9100	5
524	20231214	102600	450023040	9100	9100	9100	9100	102
525	20231214	102500	449094840	9100	9120	9120	9100	480
526	20231214	102400	444724940	9120	9120	9120	9110	95
527	20231214	102300	443859420	9120	9120	9120	9120	15
528	20231214	102200	443722620	9120	9140	9140	9120	8
529	20231214	102100	443649600	9130	9130	9130	9130	67
530	20231214	102000	443037890	9130	9110	9130	9100	129
531	20231214	101900	441861680	9110	9080	9110	9080	575
532	20231214	101800	436634730	9090	9100	9100	9050	6569
533	20231214	101700	377053890	9110	9120	9120	9110	538
534	20231214	101600	372152700	9120	9130	9130	9120	136
535	20231214	101500	370912330	9130	9150	9150	9130	883
536	20231214	101400	362847200	9150	9180	9180	9150	1180
537	20231214	101300	352024830	9180	9180	9180	9180	102
538	20231214	101200	351088470	9180	9190	9190	9170	201
539	20231214	101100	349245070	9180	9180	9180	9180	50
540	20231214	101000	348786070	9170	9160	9170	9160	8
541	20231214	100900	348712730	9170	9160	9170	9160	28
542	20231214	100800	348456160	9160	9180	9180	9160	22
543	20231214	100700	348254610	9170	9170	9170	9170	260
544	20231214	100600	345870410	9180	9180	9190	9180	849
545	20231214	100500	338071590	9180	9180	9180	9180	1
546	20231214	100400	338062410	9170	9170	9170	9170	20
547	20231214	100300	337879010	9170	9180	9180	9170	384
548	20231214	100200	334354750	9190	9190	9190	9180	24
549	20231214	100100	334134200	9190	9190	9190	9190	54
550	20231214	100000	333637940	9200	9200	9200	9190	32
551	20231214	095900	333343570	9200	9190	9200	9180	61
552	20231214	095800	332783060	9200	9190	9200	9190	33
553	20231214	095700	332479480	9200	9200	9200	9190	12
554	20231214	095600	332369120	9200	9200	9200	9200	59
555	20231214	095500	331826320	9200	9200	9200	9200	0
556	20231214	095400	331826320	9200	9190	9200	9190	107
557	20231214	095300	330842210	9160	9190	9190	9160	1152
558	20231214	095200	320282230	9200	9200	9200	9200	14
559	20231214	095100	320153430	9200	9200	9200	9200	18
560	20231214	095000	319987830	9170	9170	9170	9170	0
561	20231214	094900	319987830	9170	9200	9200	9170	1028
562	20231214	094800	310550240	9170	9190	9190	9170	2124
563	20231214	094700	291057110	9190	9210	9210	9190	196
564	20231214	094600	289255220	9220	9220	9220	9200	381
565	20231214	094500	285747670	9230	9230	9230	9230	67
566	20231214	094400	285129260	9240	9240	9240	9240	171
567	20231214	094300	283549220	9240	9250	9250	9240	15
568	20231214	094200	283410610	9260	9240	9260	9240	300
569	20231214	094100	280636370	9240	9240	9240	9230	106
570	20231214	094000	279656940	9250	9270	9270	9250	69
571	20231214	093900	279018090	9260	9250	9270	9250	522
572	20231214	093800	274183790	9260	9240	9260	9240	303
573	20231214	093700	271380540	9250	9220	9250	9220	1405
574	20231214	093600	258415380	9220	9220	9220	9220	81
575	20231214	093500	257668560	9220	9220	9220	9210	809
576	20231214	093400	250209710	9220	9220	9220	9220	0
577	20231214	093300	250209710	9220	9210	9220	9200	144
578	20231214	093200	248883680	9200	9200	9200	9200	602
579	20231214	093100	243345280	9200	9200	9200	9200	58
580	20231214	093000	242811680	9200	9210	9210	9200	29
581	20231214	092900	242544600	9200	9210	9210	9200	210
582	20231214	092800	240612300	9200	9200	9210	9200	293
583	20231214	092700	237916600	9190	9210	9220	9190	220
584	20231214	092600	235892740	9190	9220	9220	9190	2000
585	20231214	092500	217500450	9220	9220	9220	9220	507
586	20231214	092400	212825910	9220	9220	9220	9220	28
587	20231214	092300	212567750	9220	9230	9230	9220	76
588	20231214	092200	211866930	9230	9220	9230	9220	99
589	20231214	092100	210953870	9230	9200	9230	9200	884
590	20231214	092000	202805770	9200	9220	9230	9200	939
591	20231214	091900	194158490	9230	9220	9230	9220	654
592	20231214	091800	188126570	9220	9230	9230	9190	1188
593	20231214	091700	177192530	9230	9240	9240	9230	35
594	20231214	091600	176869200	9210	9240	9240	9210	2798
595	20231214	091500	151073840	9240	9240	9250	9240	225
596	20231214	091400	148994340	9250	9240	9250	9240	139
597	20231214	091300	147709700	9240	9240	9250	9240	139
598	20231214	091200	146425060	9240	9230	9240	9230	88
599	20231214	091100	145612000	9230	9240	9240	9230	18
600	20231214	091000	145445700	9220	9250	9260	9220	1157
601	20231214	090900	134752870	9240	9220	9240	9210	728
602	20231214	090800	128032930	9230	9220	9240	9210	1150
603	20231214	090700	117423940	9220	9210	9220	9200	1116
604	20231214	090600	107146250	9210	9190	9210	9180	3510
605	20231214	090500	74899490	9200	9230	9230	9190	447
606	20231214	090400	70787840	9230	9200	9240	9200	1834
607	20231214	090300	53884340	9200	9200	9200	9160	978
608	20231214	090200	44913430	9210	9230	9230	9210	900
609	20231214	090100	36613920	9230	9140	9240	9140	2686
610	20231214	090000	11912000	9140	9140	9170	9130	1303