KissMeData/365270/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211400	516314610	9390	9390	9390	9390	1178
3	20231214	211300	516314610	9390	9390	9390	9390	0
4	20231214	211200	516314610	9390	9390	9390	9390	0
5	20231214	211100	516314610	9390	9390	9390	9390	0
6	20231214	211000	516314610	9390	9390	9390	9390	0
7	20231214	210900	516314610	9390	9390	9390	9390	0
8	20231214	210800	516314610	9390	9390	9390	9390	0
9	20231214	210700	516314610	9390	9390	9390	9390	0
10	20231214	210600	516314610	9390	9390	9390	9390	0
11	20231214	210500	516314610	9390	9390	9390	9390	0
12	20231214	210400	516314610	9390	9390	9390	9390	0
13	20231214	210300	516314610	9390	9390	9390	9390	0
14	20231214	210200	516314610	9390	9390	9390	9390	0
15	20231214	210100	516314610	9390	9390	9390	9390	0
16	20231214	210000	516314610	9390	9390	9390	9390	0
17	20231214	205900	516314610	9390	9390	9390	9390	0
18	20231214	205800	516314610	9390	9390	9390	9390	0
19	20231214	205700	516314610	9390	9390	9390	9390	0
20	20231214	205600	516314610	9390	9390	9390	9390	0
21	20231214	205500	516314610	9390	9390	9390	9390	0
22	20231214	205400	516314610	9390	9390	9390	9390	0
23	20231214	205300	516314610	9390	9390	9390	9390	0
24	20231214	205200	516314610	9390	9390	9390	9390	0
25	20231214	205100	516314610	9390	9390	9390	9390	0
26	20231214	205000	516314610	9390	9390	9390	9390	0
27	20231214	204900	516314610	9390	9390	9390	9390	0
28	20231214	204800	516314610	9390	9390	9390	9390	0
29	20231214	204700	516314610	9390	9390	9390	9390	0
30	20231214	204600	516314610	9390	9390	9390	9390	0
31	20231214	204500	516314610	9390	9390	9390	9390	0
32	20231214	204400	516314610	9390	9390	9390	9390	1178
33	20231214	204300	516314610	9390	9390	9390	9390	0
34	20231214	204200	516314610	9390	9390	9390	9390	0
35	20231214	204100	516314610	9390	9390	9390	9390	0
36	20231214	204000	516314610	9390	9390	9390	9390	0
37	20231214	203900	516314610	9390	9390	9390	9390	0
38	20231214	203800	516314610	9390	9390	9390	9390	0
39	20231214	203700	516314610	9390	9390	9390	9390	0
40	20231214	203600	516314610	9390	9390	9390	9390	0
41	20231214	203500	516314610	9390	9390	9390	9390	0
42	20231214	203400	516314610	9390	9390	9390	9390	0
43	20231214	203300	516314610	9390	9390	9390	9390	0
44	20231214	203200	516314610	9390	9390	9390	9390	0
45	20231214	203100	516314610	9390	9390	9390	9390	0
46	20231214	203000	516314610	9390	9390	9390	9390	0
47	20231214	202900	516314610	9390	9390	9390	9390	0
48	20231214	202800	516314610	9390	9390	9390	9390	0
49	20231214	202700	516314610	9390	9390	9390	9390	0
50	20231214	202600	516314610	9390	9390	9390	9390	0
51	20231214	202500	516314610	9390	9390	9390	9390	0
52	20231214	202400	516314610	9390	9390	9390	9390	0
53	20231214	202300	516314610	9390	9390	9390	9390	0
54	20231214	202200	516314610	9390	9390	9390	9390	0
55	20231214	202100	516314610	9390	9390	9390	9390	0
56	20231214	202000	516314610	9390	9390	9390	9390	0
57	20231214	201900	516314610	9390	9390	9390	9390	0
58	20231214	201800	516314610	9390	9390	9390	9390	0
59	20231214	201700	516314610	9390	9390	9390	9390	0
60	20231214	201600	516314610	9390	9390	9390	9390	0
61	20231214	201500	516314610	9390	9390	9390	9390	0
62	20231214	201400	516314610	9390	9390	9390	9390	1178
63	20231214	201300	516314610	9390	9390	9390	9390	0
64	20231214	201200	516314610	9390	9390	9390	9390	0
65	20231214	201100	516314610	9390	9390	9390	9390	0
66	20231214	201000	516314610	9390	9390	9390	9390	0
67	20231214	200900	516314610	9390	9390	9390	9390	0
68	20231214	200800	516314610	9390	9390	9390	9390	0
69	20231214	200700	516314610	9390	9390	9390	9390	0
70	20231214	200600	516314610	9390	9390	9390	9390	0
71	20231214	200500	516314610	9390	9390	9390	9390	0
72	20231214	200400	516314610	9390	9390	9390	9390	0
73	20231214	200300	516314610	9390	9390	9390	9390	0
74	20231214	200200	516314610	9390	9390	9390	9390	0
75	20231214	200100	516314610	9390	9390	9390	9390	0
76	20231214	200000	516314610	9390	9390	9390	9390	0
77	20231214	195900	516314610	9390	9390	9390	9390	0
78	20231214	195800	516314610	9390	9390	9390	9390	0
79	20231214	195700	516314610	9390	9390	9390	9390	0
80	20231214	195600	516314610	9390	9390	9390	9390	0
81	20231214	195500	516314610	9390	9390	9390	9390	0
82	20231214	195400	516314610	9390	9390	9390	9390	0
83	20231214	195300	516314610	9390	9390	9390	9390	0
84	20231214	195200	516314610	9390	9390	9390	9390	0
85	20231214	195100	516314610	9390	9390	9390	9390	0
86	20231214	195000	516314610	9390	9390	9390	9390	0
87	20231214	194900	516314610	9390	9390	9390	9390	0
88	20231214	194800	516314610	9390	9390	9390	9390	0
89	20231214	194700	516314610	9390	9390	9390	9390	0
90	20231214	194600	516314610	9390	9390	9390	9390	0
91	20231214	194500	516314610	9390	9390	9390	9390	0
92	20231214	194400	516314610	9390	9390	9390	9390	1178
93	20231214	194300	516314610	9390	9390	9390	9390	0
94	20231214	194200	516314610	9390	9390	9390	9390	0
95	20231214	194100	516314610	9390	9390	9390	9390	0
96	20231214	194000	516314610	9390	9390	9390	9390	0
97	20231214	193900	516314610	9390	9390	9390	9390	0
98	20231214	193800	516314610	9390	9390	9390	9390	0
99	20231214	193700	516314610	9390	9390	9390	9390	0
100	20231214	193600	516314610	9390	9390	9390	9390	0
101	20231214	193500	516314610	9390	9390	9390	9390	0
102	20231214	193400	516314610	9390	9390	9390	9390	0
103	20231214	193300	516314610	9390	9390	9390	9390	0
104	20231214	193200	516314610	9390	9390	9390	9390	0
105	20231214	193100	516314610	9390	9390	9390	9390	0
106	20231214	193000	516314610	9390	9390	9390	9390	0
107	20231214	192900	516314610	9390	9390	9390	9390	0
108	20231214	192800	516314610	9390	9390	9390	9390	0
109	20231214	192700	516314610	9390	9390	9390	9390	0
110	20231214	192600	516314610	9390	9390	9390	9390	0
111	20231214	192500	516314610	9390	9390	9390	9390	0
112	20231214	192400	516314610	9390	9390	9390	9390	0
113	20231214	192300	516314610	9390	9390	9390	9390	0
114	20231214	192200	516314610	9390	9390	9390	9390	0
115	20231214	192100	516314610	9390	9390	9390	9390	0
116	20231214	192000	516314610	9390	9390	9390	9390	0
117	20231214	191900	516314610	9390	9390	9390	9390	0
118	20231214	191800	516314610	9390	9390	9390	9390	0
119	20231214	191700	516314610	9390	9390	9390	9390	0
120	20231214	191600	516314610	9390	9390	9390	9390	0
121	20231214	191500	516314610	9390	9390	9390	9390	0
122	20231214	191400	516314610	9390	9390	9390	9390	1178
123	20231214	191300	516314610	9390	9390	9390	9390	0
124	20231214	191200	516314610	9390	9390	9390	9390	0
125	20231214	191100	516314610	9390	9390	9390	9390	0
126	20231214	191000	516314610	9390	9390	9390	9390	0
127	20231214	190900	516314610	9390	9390	9390	9390	0
128	20231214	190800	516314610	9390	9390	9390	9390	0
129	20231214	190700	516314610	9390	9390	9390	9390	0
130	20231214	190600	516314610	9390	9390	9390	9390	0
131	20231214	190500	516314610	9390	9390	9390	9390	0
132	20231214	190400	516314610	9390	9390	9390	9390	0
133	20231214	190300	516314610	9390	9390	9390	9390	0
134	20231214	190200	516314610	9390	9390	9390	9390	0
135	20231214	190100	516314610	9390	9390	9390	9390	0
136	20231214	190000	516314610	9390	9390	9390	9390	0
137	20231214	185900	516314610	9390	9390	9390	9390	0
138	20231214	185800	516314610	9390	9390	9390	9390	0
139	20231214	185700	516314610	9390	9390	9390	9390	0
140	20231214	185600	516314610	9390	9390	9390	9390	0
141	20231214	185500	516314610	9390	9390	9390	9390	0
142	20231214	185400	516314610	9390	9390	9390	9390	0
143	20231214	185300	516314610	9390	9390	9390	9390	0
144	20231214	185200	516314610	9390	9390	9390	9390	0
145	20231214	185100	516314610	9390	9390	9390	9390	0
146	20231214	185000	516314610	9390	9390	9390	9390	0
147	20231214	184900	516314610	9390	9390	9390	9390	0
148	20231214	184800	516314610	9390	9390	9390	9390	0
149	20231214	184700	516314610	9390	9390	9390	9390	0
150	20231214	184600	516314610	9390	9390	9390	9390	0
151	20231214	184500	516314610	9390	9390	9390	9390	0
152	20231214	184400	516314610	9390	9390	9390	9390	1178
153	20231214	184300	516314610	9390	9390	9390	9390	0
154	20231214	184200	516314610	9390	9390	9390	9390	0
155	20231214	184100	516314610	9390	9390	9390	9390	0
156	20231214	184000	516314610	9390	9390	9390	9390	0
157	20231214	183900	516314610	9390	9390	9390	9390	0
158	20231214	183800	516314610	9390	9390	9390	9390	0
159	20231214	183700	516314610	9390	9390	9390	9390	0
160	20231214	183600	516314610	9390	9390	9390	9390	0
161	20231214	183500	516314610	9390	9390	9390	9390	0
162	20231214	183400	516314610	9390	9390	9390	9390	0
163	20231214	183300	516314610	9390	9390	9390	9390	0
164	20231214	183200	516314610	9390	9390	9390	9390	0
165	20231214	183100	516314610	9390	9390	9390	9390	0
166	20231214	183000	516314610	9390	9390	9390	9390	0
167	20231214	182900	516314610	9390	9390	9390	9390	0
168	20231214	182800	516314610	9390	9390	9390	9390	0
169	20231214	182700	516314610	9390	9390	9390	9390	0
170	20231214	182600	516314610	9390	9390	9390	9390	0
171	20231214	182500	516314610	9390	9390	9390	9390	0
172	20231214	182400	516314610	9390	9390	9390	9390	0
173	20231214	182300	516314610	9390	9390	9390	9390	0
174	20231214	182200	516314610	9390	9390	9390	9390	0
175	20231214	182100	516314610	9390	9390	9390	9390	0
176	20231214	182000	516314610	9390	9390	9390	9390	0
177	20231214	181900	516314610	9390	9390	9390	9390	0
178	20231214	181800	516314610	9390	9390	9390	9390	0
179	20231214	181700	516314610	9390	9390	9390	9390	0
180	20231214	181600	516314610	9390	9390	9390	9390	0
181	20231214	181500	516314610	9390	9390	9390	9390	0
182	20231214	181400	516314610	9390	9390	9390	9390	1178
183	20231214	181300	516314610	9390	9390	9390	9390	0
184	20231214	181200	516314610	9390	9390	9390	9390	0
185	20231214	181100	516314610	9390	9390	9390	9390	0
186	20231214	181000	516314610	9390	9390	9390	9390	0
187	20231214	180900	516314610	9390	9390	9390	9390	0
188	20231214	180800	516314610	9390	9390	9390	9390	0
189	20231214	180700	516314610	9390	9390	9390	9390	0
190	20231214	180600	516314610	9390	9390	9390	9390	0
191	20231214	180500	516314610	9390	9390	9390	9390	0
192	20231214	180400	516314610	9390	9390	9390	9390	0
193	20231214	180300	516314610	9390	9390	9390	9390	0
194	20231214	180200	516314610	9390	9390	9390	9390	0
195	20231214	180100	516314610	9390	9390	9390	9390	0
196	20231214	180000	516314610	9390	9390	9390	9390	0
197	20231214	175900	516314610	9390	9390	9390	9390	0
198	20231214	175800	516314610	9390	9390	9390	9390	0
199	20231214	175700	516314610	9390	9390	9390	9390	0
200	20231214	175600	516314610	9390	9390	9390	9390	0
201	20231214	175500	516314610	9390	9390	9390	9390	0
202	20231214	175400	516314610	9390	9390	9390	9390	0
203	20231214	175300	516314610	9390	9390	9390	9390	0
204	20231214	175200	516314610	9390	9390	9390	9390	0
205	20231214	175100	516314610	9390	9390	9390	9390	0
206	20231214	175000	516314610	9390	9390	9390	9390	0
207	20231214	174900	516314610	9390	9390	9390	9390	0
208	20231214	174800	516314610	9390	9390	9390	9390	0
209	20231214	174700	516314610	9390	9390	9390	9390	0
210	20231214	174600	516314610	9390	9390	9390	9390	0
211	20231214	174500	516314610	9390	9390	9390	9390	0
212	20231214	174400	516314610	9390	9390	9390	9390	1178
213	20231214	174300	516314610	9390	9390	9390	9390	0
214	20231214	174200	516314610	9390	9390	9390	9390	0
215	20231214	174100	516314610	9390	9390	9390	9390	0
216	20231214	174000	516314610	9390	9390	9390	9390	0
217	20231214	173900	516314610	9390	9390	9390	9390	0
218	20231214	173800	516314610	9390	9390	9390	9390	0
219	20231214	173700	516314610	9390	9390	9390	9390	0
220	20231214	173600	516314610	9390	9390	9390	9390	0
221	20231214	173500	516314610	9390	9390	9390	9390	0
222	20231214	173400	516314610	9390	9390	9390	9390	0
223	20231214	173300	516314610	9390	9390	9390	9390	0
224	20231214	173200	516314610	9390	9390	9390	9390	0
225	20231214	173100	516314610	9390	9390	9390	9390	0
226	20231214	173000	516314610	9390	9390	9390	9390	0
227	20231214	172900	516314610	9390	9390	9390	9390	0
228	20231214	172800	516314610	9390	9390	9390	9390	0
229	20231214	172700	516314610	9390	9390	9390	9390	0
230	20231214	172600	516314610	9390	9390	9390	9390	0
231	20231214	172500	516314610	9390	9390	9390	9390	0
232	20231214	172400	516314610	9390	9390	9390	9390	0
233	20231214	172300	516314610	9390	9390	9390	9390	0
234	20231214	172200	516314610	9390	9390	9390	9390	0
235	20231214	172100	516314610	9390	9390	9390	9390	0
236	20231214	172000	516314610	9390	9390	9390	9390	0
237	20231214	171900	516314610	9390	9390	9390	9390	0
238	20231214	171800	516314610	9390	9390	9390	9390	0
239	20231214	171700	516314610	9390	9390	9390	9390	0
240	20231214	171600	516314610	9390	9390	9390	9390	0
241	20231214	171500	516314610	9390	9390	9390	9390	0
242	20231214	171400	516314610	9390	9390	9390	9390	1178
243	20231214	171300	516314610	9390	9390	9390	9390	0
244	20231214	171200	516314610	9390	9390	9390	9390	0
245	20231214	171100	516314610	9390	9390	9390	9390	0
246	20231214	171000	516314610	9390	9390	9390	9390	0
247	20231214	170900	516314610	9390	9390	9390	9390	0
248	20231214	170800	516314610	9390	9390	9390	9390	0
249	20231214	170700	516314610	9390	9390	9390	9390	0
250	20231214	170600	516314610	9390	9390	9390	9390	0
251	20231214	170500	516314610	9390	9390	9390	9390	0
252	20231214	170400	516314610	9390	9390	9390	9390	0
253	20231214	170300	516314610	9390	9390	9390	9390	0
254	20231214	170200	516314610	9390	9390	9390	9390	0
255	20231214	170100	516314610	9390	9390	9390	9390	0
256	20231214	170000	516314610	9390	9390	9390	9390	0
257	20231214	165900	516314610	9390	9390	9390	9390	0
258	20231214	165800	516314610	9390	9390	9390	9390	0
259	20231214	165700	516314610	9390	9390	9390	9390	0
260	20231214	165600	516314610	9390	9390	9390	9390	0
261	20231214	165500	516314610	9390	9390	9390	9390	0
262	20231214	165400	516314610	9390	9390	9390	9390	0
263	20231214	165300	516314610	9390	9390	9390	9390	0
264	20231214	165200	516314610	9390	9390	9390	9390	0
265	20231214	165100	516314610	9390	9390	9390	9390	0
266	20231214	165000	516314610	9390	9390	9390	9390	0
267	20231214	164900	516314610	9390	9390	9390	9390	0
268	20231214	164800	516314610	9390	9390	9390	9390	0
269	20231214	164700	516314610	9390	9390	9390	9390	0
270	20231214	164600	516314610	9390	9390	9390	9390	0
271	20231214	164500	516314610	9390	9390	9390	9390	0
272	20231214	164400	516314610	9390	9390	9390	9390	1178
273	20231214	164300	516314610	9390	9390	9390	9390	0
274	20231214	164200	516314610	9390	9390	9390	9390	0
275	20231214	164100	516314610	9390	9390	9390	9390	0
276	20231214	164000	516314610	9390	9390	9390	9390	0
277	20231214	163900	516314610	9390	9390	9390	9390	0
278	20231214	163800	516314610	9390	9390	9390	9390	0
279	20231214	163700	516314610	9390	9390	9390	9390	0
280	20231214	163600	516314610	9390	9390	9390	9390	0
281	20231214	163500	516314610	9390	9390	9390	9390	0
282	20231214	163400	516314610	9390	9390	9390	9390	0
283	20231214	163300	516314610	9390	9390	9390	9390	0
284	20231214	163200	516314610	9390	9390	9390	9390	0
285	20231214	163100	516314610	9390	9390	9390	9390	0
286	20231214	163000	516314610	9390	9390	9390	9390	0
287	20231214	162900	516314610	9390	9390	9390	9390	0
288	20231214	162800	516314610	9390	9390	9390	9390	0
289	20231214	162700	516314610	9390	9390	9390	9390	0
290	20231214	162600	516314610	9390	9390	9390	9390	0
291	20231214	162500	516314610	9390	9390	9390	9390	0
292	20231214	162400	516314610	9390	9390	9390	9390	0
293	20231214	162300	516314610	9390	9390	9390	9390	0
294	20231214	162200	516314610	9390	9390	9390	9390	0
295	20231214	162100	516314610	9390	9390	9390	9390	0
296	20231214	162000	516314610	9390	9390	9390	9390	0
297	20231214	161900	516314610	9390	9390	9390	9390	0
298	20231214	161800	516314610	9390	9390	9390	9390	0
299	20231214	161700	516314610	9390	9390	9390	9390	0
300	20231214	161600	516314610	9390	9390	9390	9390	0
301	20231214	161500	516314610	9390	9390	9390	9390	0
302	20231214	161400	516314610	9390	9390	9390	9390	1178
303	20231214	161300	516314610	9390	9390	9390	9390	0
304	20231214	161200	516314610	9390	9390	9390	9390	0
305	20231214	161100	516314610	9390	9390	9390	9390	0
306	20231214	161000	516314610	9390	9390	9390	9390	0
307	20231214	160900	516314610	9390	9390	9390	9390	0
308	20231214	160800	516314610	9390	9390	9390	9390	0
309	20231214	160700	516314610	9390	9390	9390	9390	0
310	20231214	160600	516314610	9390	9390	9390	9390	0
311	20231214	160500	516314610	9390	9390	9390	9390	0
312	20231214	160400	516314610	9390	9390	9390	9390	0
313	20231214	160300	516314610	9390	9390	9390	9390	0
314	20231214	160200	516314610	9390	9390	9390	9390	0
315	20231214	160100	516314610	9390	9390	9390	9390	0
316	20231214	160000	516314610	9390	9390	9390	9390	0
317	20231214	155900	516314610	9390	9390	9390	9390	0
318	20231214	155800	516314610	9390	9390	9390	9390	0
319	20231214	155700	516314610	9390	9390	9390	9390	0
320	20231214	155600	516314610	9390	9390	9390	9390	0
321	20231214	155500	516314610	9390	9390	9390	9390	0
322	20231214	155400	516314610	9390	9390	9390	9390	0
323	20231214	155300	516314610	9390	9390	9390	9390	0
324	20231214	155200	516314610	9390	9390	9390	9390	0
325	20231214	155100	516314610	9390	9390	9390	9390	0
326	20231214	155000	516314610	9390	9390	9390	9390	0
327	20231214	154900	516314610	9390	9390	9390	9390	0
328	20231214	154800	516314610	9390	9390	9390	9390	0
329	20231214	154700	516314610	9390	9390	9390	9390	0
330	20231214	154600	516314610	9390	9390	9390	9390	0
331	20231214	154500	516314610	9390	9390	9390	9390	0
332	20231214	154400	516314610	9390	9390	9390	9390	1178
333	20231214	154300	516314610	9390	9390	9390	9390	0
334	20231214	154200	516314610	9390	9390	9390	9390	0
335	20231214	154100	516314610	9390	9390	9390	9390	0
336	20231214	154000	516314610	9390	9390	9390	9390	0
337	20231214	153900	516314610	9390	9390	9390	9390	0
338	20231214	153800	516314610	9390	9390	9390	9390	0
339	20231214	153700	516314610	9390	9390	9390	9390	0
340	20231214	153600	516314610	9390	9390	9390	9390	0
341	20231214	153500	516314610	9390	9390	9390	9390	0
342	20231214	153400	516314610	9390	9390	9390	9390	0
343	20231214	153300	516314610	9390	9390	9390	9390	0
344	20231214	153200	516314610	9390	9390	9390	9390	0
345	20231214	153100	516314610	9390	9390	9390	9390	0
346	20231214	153000	516314610	9390	9390	9390	9390	1178
347	20231214	152900	505253190	9420	9420	9420	9420	0
348	20231214	152800	505253190	9420	9420	9420	9420	0
349	20231214	152700	505253190	9420	9420	9420	9420	0
350	20231214	152600	505253190	9420	9420	9420	9420	0
351	20231214	152500	505253190	9420	9420	9420	9420	0
352	20231214	152400	505253190	9420	9420	9420	9420	0
353	20231214	152300	505253190	9420	9420	9420	9420	0
354	20231214	152200	505253190	9420	9420	9420	9420	0
355	20231214	152100	505253190	9420	9420	9420	9420	0
356	20231214	152000	505253190	9420	9420	9420	9420	0
357	20231214	151900	505253190	9420	9430	9490	9420	507
358	20231214	151800	500474300	9440	9450	9450	9440	205
359	20231214	151700	498537740	9460	9460	9460	9460	156
360	20231214	151600	497061980	9490	9490	9490	9490	107
361	20231214	151500	496046550	9500	9500	9500	9500	20
362	20231214	151400	495856550	9500	9500	9500	9500	43
363	20231214	151300	495448050	9510	9510	9510	9510	0
364	20231214	151200	495448050	9510	9440	9510	9440	160
365	20231214	151100	493936800	9450	9460	9460	9450	11
366	20231214	151000	493832840	9440	9460	9460	9440	22
367	20231214	150900	493624750	9460	9470	9470	9460	30
368	20231214	150800	493340850	9470	9500	9500	9470	602
369	20231214	150700	487638080	9500	9500	9500	9500	114
370	20231214	150600	486555080	9500	9510	9510	9500	14
371	20231214	150500	486421970	9510	9500	9510	9500	532
372	20231214	150400	481362870	9500	9510	9510	9500	185
373	20231214	150300	479603740	9510	9500	9510	9500	27
374	20231214	150200	479347110	9500	9500	9500	9500	20
375	20231214	150100	479157110	9490	9480	9490	9480	26
376	20231214	150000	478910490	9470	9460	9470	9450	111
377	20231214	145900	477860770	9480	9480	9480	9460	266
378	20231214	145800	475340650	9480	9480	9480	9480	0
379	20231214	145700	475340650	9480	9480	9480	9480	227
380	20231214	145600	473188690	9490	9520	9520	9490	396
381	20231214	145500	469428670	9530	9530	9530	9530	1
382	20231214	145400	469419140	9530	9530	9530	9530	1
383	20231214	145300	469409610	9540	9540	9540	9540	0
384	20231214	145200	469409610	9540	9540	9540	9540	10
385	20231214	145100	469314210	9550	9550	9550	9550	0
386	20231214	145000	469314210	9550	9550	9550	9550	0
387	20231214	144900	469314210	9550	9550	9550	9550	0
388	20231214	144800	469314210	9550	9550	9550	9550	0
389	20231214	144700	469314210	9550	9550	9550	9550	0
390	20231214	144600	469314210	9550	9550	9550	9550	0
391	20231214	144500	469314210	9550	9530	9550	9530	800
392	20231214	144400	461676610	9470	9500	9500	9470	50
393	20231214	144300	461202820	9500	9500	9500	9500	14
394	20231214	144200	461069820	9500	9500	9500	9500	12
395	20231214	144100	460955820	9500	9500	9500	9500	5
396	20231214	144000	460908320	9500	9500	9500	9500	0
397	20231214	143900	460908320	9500	9500	9500	9500	6
398	20231214	143800	460851320	9500	9490	9500	9490	3
399	20231214	143700	460822830	9500	9500	9500	9490	6
400	20231214	143600	460765840	9500	9500	9500	9500	3
401	20231214	143500	460737340	9490	9520	9520	9490	261
402	20231214	143400	458257210	9540	9540	9540	9540	1
403	20231214	143300	458247670	9550	9550	9550	9550	0
404	20231214	143200	458247670	9550	9550	9550	9550	0
405	20231214	143100	458247670	9550	9510	9550	9510	28
406	20231214	143000	457980550	9510	9510	9510	9510	0
407	20231214	142900	457980550	9510	9530	9530	9510	37
408	20231214	142800	457628500	9560	9560	9560	9560	1
409	20231214	142700	457618940	9540	9540	9540	9540	0
410	20231214	142600	457618940	9540	9540	9540	9540	9
411	20231214	142500	457533080	9560	9560	9560	9560	0
412	20231214	142400	457533080	9560	9560	9560	9560	1
413	20231214	142300	457523520	9540	9540	9540	9540	0
414	20231214	142200	457523520	9540	9530	9550	9530	216
415	20231214	142100	455462690	9550	9550	9550	9550	100
416	20231214	142000	454507690	9550	9560	9560	9550	860
417	20231214	141900	446294680	9560	9560	9560	9560	1
418	20231214	141800	446285120	9550	9570	9570	9550	41
419	20231214	141700	445893140	9560	9560	9560	9560	0
420	20231214	141600	445893140	9560	9580	9580	9560	5
421	20231214	141500	445845320	9560	9560	9580	9550	37
422	20231214	141400	445491850	9590	9550	9590	9550	107
423	20231214	141300	444469960	9550	9550	9550	9550	1
424	20231214	141200	444460410	9520	9520	9520	9520	15
425	20231214	141100	444317610	9520	9520	9520	9520	640
426	20231214	141000	438224810	9520	9520	9520	9520	0
427	20231214	140900	438224810	9520	9510	9520	9510	10
428	20231214	140800	438129660	9500	9500	9500	9500	50
429	20231214	140700	437654660	9500	9500	9500	9500	0
430	20231214	140600	437654660	9500	9500	9500	9500	200
431	20231214	140500	435754660	9500	9500	9500	9500	0
432	20231214	140400	435754660	9500	9500	9500	9500	0
433	20231214	140300	435754660	9500	9500	9500	9500	0
434	20231214	140200	435754660	9500	9480	9500	9480	30
435	20231214	140100	435470240	9470	9470	9470	9460	142
436	20231214	140000	434125590	9480	9490	9490	9480	72
437	20231214	135900	433442980	9500	9500	9500	9500	1
438	20231214	135800	433433480	9480	9480	9480	9480	0
439	20231214	135700	433433480	9480	9480	9480	9480	0
440	20231214	135600	433433480	9480	9480	9480	9480	3
441	20231214	135500	433405040	9510	9510	9510	9510	0
442	20231214	135400	433405040	9510	9510	9510	9510	100
443	20231214	135300	432454040	9510	9500	9510	9460	123
444	20231214	135200	431286370	9510	9510	9510	9510	37
445	20231214	135100	430934500	9510	9540	9540	9510	334
446	20231214	135000	427753340	9550	9550	9550	9550	0
447	20231214	134900	427753340	9550	9550	9550	9550	163
448	20231214	134800	426196690	9550	9550	9550	9550	0
449	20231214	134700	426196690	9550	9550	9550	9550	58
450	20231214	134600	425642790	9550	9560	9560	9550	119
451	20231214	134500	424506300	9550	9550	9550	9550	592
452	20231214	134400	418852700	9560	9570	9570	9560	124
453	20231214	134300	417667250	9590	9590	9590	9590	0
454	20231214	134200	417667250	9590	9590	9590	9590	0
455	20231214	134100	417667250	9590	9590	9590	9590	0
456	20231214	134000	417667250	9590	9590	9590	9590	5
457	20231214	133900	417619300	9590	9590	9590	9590	0
458	20231214	133800	417619300	9590	9590	9590	9590	3
459	20231214	133700	417590530	9590	9590	9590	9590	1
460	20231214	133600	417580940	9590	9590	9590	9570	45
461	20231214	133500	417149700	9590	9590	9590	9590	60
462	20231214	133400	416574300	9590	9590	9590	9590	0
463	20231214	133300	416574300	9590	9590	9590	9590	200
464	20231214	133200	414656300	9580	9580	9580	9580	20
465	20231214	133100	414464700	9590	9590	9590	9590	0
466	20231214	133000	414464700	9590	9590	9590	9590	12
467	20231214	132900	414349620	9590	9640	9640	9590	4408
468	20231214	132800	372040560	9670	9670	9670	9670	0
469	20231214	132700	372040560	9670	9670	9670	9670	0
470	20231214	132600	372040560	9670	9670	9670	9670	0
471	20231214	132500	372040560	9670	9640	9670	9640	6
472	20231214	132400	371982660	9670	9670	9670	9670	0
473	20231214	132300	371982660	9670	9670	9670	9670	0
474	20231214	132200	371982660	9670	9670	9670	9670	0
475	20231214	132100	371982660	9670	9670	9670	9670	1
476	20231214	132000	371972990	9620	9640	9640	9620	400
477	20231214	131900	368120930	9650	9650	9650	9650	1
478	20231214	131800	368111280	9650	9650	9650	9650	19
479	20231214	131700	367927930	9650	9650	9650	9650	0
480	20231214	131600	367927930	9650	9650	9650	9650	1
481	20231214	131500	367918280	9670	9670	9670	9670	0
482	20231214	131400	367918280	9670	9670	9670	9670	0
483	20231214	131300	367918280	9670	9630	9670	9630	36
484	20231214	131200	367570200	9630	9630	9630	9630	0
485	20231214	131100	367570200	9630	9630	9630	9630	0
486	20231214	131000	367570200	9630	9630	9630	9630	0
487	20231214	130900	367570200	9630	9630	9630	9630	0
488	20231214	130800	367570200	9630	9630	9630	9630	0
489	20231214	130700	367570200	9630	9630	9630	9630	0
490	20231214	130600	367570200	9630	9640	9640	9630	98
491	20231214	130500	366626450	9630	9630	9630	9630	0
492	20231214	130400	366626450	9630	9630	9630	9630	30
493	20231214	130300	366337550	9630	9630	9630	9630	30
494	20231214	130200	366048650	9630	9630	9630	9630	0
495	20231214	130100	366048650	9630	9680	9680	9630	4
496	20231214	130000	366010080	9710	9710	9710	9710	0
497	20231214	125900	366010080	9710	9690	9710	9690	43
498	20231214	125800	365592890	9740	9740	9740	9740	0
499	20231214	125700	365592890	9740	9740	9740	9740	0
500	20231214	125600	365592890	9740	9740	9740	9740	0
501	20231214	125500	365592890	9740	9740	9740	9740	0
502	20231214	125400	365592890	9740	9740	9740	9740	0
503	20231214	125300	365592890	9740	9740	9740	9740	0
504	20231214	125200	365592890	9740	9660	9740	9660	193
505	20231214	125100	363720170	9660	9660	9660	9660	0
506	20231214	125000	363720170	9660	9660	9660	9660	0
507	20231214	124900	363720170	9660	9660	9660	9660	0
508	20231214	124800	363720170	9660	9660	9660	9660	0
509	20231214	124700	363720170	9660	9660	9660	9660	0
510	20231214	124600	363720170	9660	9660	9660	9660	0
511	20231214	124500	363720170	9660	9660	9660	9660	1
512	20231214	124400	363710510	9620	9620	9620	9620	0
513	20231214	124300	363710510	9620	9620	9620	9620	0
514	20231214	124200	363710510	9620	9620	9620	9620	0
515	20231214	124100	363710510	9620	9620	9620	9620	0
516	20231214	124000	363710510	9620	9630	9630	9620	210
517	20231214	123900	361690300	9620	9620	9620	9620	0
518	20231214	123800	361690300	9620	9620	9620	9620	0
519	20231214	123700	361690300	9620	9620	9620	9620	0
520	20231214	123600	361690300	9620	9620	9620	9620	0
521	20231214	123500	361690300	9620	9650	9650	9620	96
522	20231214	123400	360766670	9640	9640	9640	9640	0
523	20231214	123300	360766670	9640	9630	9650	9630	58
524	20231214	123200	360208080	9640	9640	9640	9640	0
525	20231214	123100	360208080	9640	9640	9640	9640	0
526	20231214	123000	360208080	9640	9640	9640	9640	20
527	20231214	122900	360015280	9650	9650	9650	9650	11
528	20231214	122800	359909130	9650	9650	9650	9650	20
529	20231214	122700	359716130	9660	9660	9660	9660	0
530	20231214	122600	359716130	9660	9660	9660	9660	5
531	20231214	122500	359667830	9740	9740	9740	9740	0
532	20231214	122400	359667830	9740	9740	9740	9740	0
533	20231214	122300	359667830	9740	9740	9740	9740	0
534	20231214	122200	359667830	9740	9740	9740	9740	0
535	20231214	122100	359667830	9740	9650	9740	9650	311
536	20231214	122000	356648850	9640	9640	9640	9640	123
537	20231214	121900	355463130	9650	9650	9650	9650	0
538	20231214	121800	355463130	9650	9640	9650	9640	4
539	20231214	121700	355424540	9650	9650	9650	9650	1
540	20231214	121600	355414890	9640	9640	9640	9640	0
541	20231214	121500	355414890	9640	9640	9640	9640	65
542	20231214	121400	354788290	9650	9650	9650	9650	0
543	20231214	121300	354788290	9650	9650	9650	9650	93
544	20231214	121200	353890840	9650	9650	9650	9650	0
545	20231214	121100	353890840	9650	9650	9650	9650	0
546	20231214	121000	353890840	9650	9650	9650	9650	0
547	20231214	120900	353890840	9650	9650	9650	9650	10
548	20231214	120800	353794340	9650	9650	9650	9650	0
549	20231214	120700	353794340	9650	9690	9690	9650	322
550	20231214	120600	350679840	9730	9730	9730	9730	0
551	20231214	120500	350679840	9730	9730	9730	9730	1
552	20231214	120400	350670110	9670	9670	9670	9670	0
553	20231214	120300	350670110	9670	9670	9670	9670	0
554	20231214	120200	350670110	9670	9650	9670	9650	240
555	20231214	120100	348350710	9620	9620	9620	9620	0
556	20231214	120000	348350710	9620	9620	9620	9620	0
557	20231214	115900	348350710	9620	9630	9630	9620	1034
558	20231214	115800	338398630	9620	9620	9620	9620	30
559	20231214	115700	338110030	9600	9600	9600	9600	0
560	20231214	115600	338110030	9600	9600	9600	9600	0
561	20231214	115500	338110030	9600	9610	9610	9600	100
562	20231214	115400	337149670	9600	9600	9600	9600	0
563	20231214	115300	337149670	9600	9600	9600	9600	0
564	20231214	115200	337149670	9600	9600	9600	9600	0
565	20231214	115100	337149670	9600	9600	9600	9600	1
566	20231214	115000	337140070	9600	9610	9610	9600	103
567	20231214	114900	336150800	9610	9610	9610	9610	0
568	20231214	114800	336150800	9610	9610	9610	9610	0
569	20231214	114700	336150800	9610	9610	9610	9610	200
570	20231214	114600	334228800	9610	9610	9610	9610	0
571	20231214	114500	334228800	9610	9610	9610	9610	0
572	20231214	114400	334228800	9610	9610	9610	9610	0
573	20231214	114300	334228800	9610	9610	9610	9610	0
574	20231214	114200	334228800	9610	9620	9620	9610	195
575	20231214	114100	332353900	9610	9610	9610	9610	0
576	20231214	114000	332353900	9610	9610	9610	9610	0
577	20231214	113900	332353900	9610	9610	9610	9610	1
578	20231214	113800	332344290	9610	9610	9610	9610	0
579	20231214	113700	332344290	9610	9610	9610	9610	17
580	20231214	113600	332180920	9610	9600	9610	9600	32
581	20231214	113500	331873670	9600	9610	9610	9600	299
582	20231214	113400	329002960	9610	9610	9610	9610	2
583	20231214	113300	328983740	9610	9620	9620	9610	4
584	20231214	113200	328945290	9610	9610	9610	9610	0
585	20231214	113100	328945290	9610	9640	9640	9610	471
586	20231214	113000	324410940	9650	9660	9660	9650	131
587	20231214	112900	323146380	9660	9660	9660	9660	0
588	20231214	112800	323146380	9660	9660	9660	9660	1
589	20231214	112700	323136720	9670	9670	9670	9670	0
590	20231214	112600	323136720	9670	9670	9670	9670	0
591	20231214	112500	323136720	9670	9670	9670	9670	16
592	20231214	112400	322982000	9670	9670	9670	9670	2
593	20231214	112300	322962660	9670	9670	9670	9670	2
594	20231214	112200	322943320	9680	9680	9680	9680	1
595	20231214	112100	322933640	9660	9660	9660	9660	0
596	20231214	112000	322933640	9660	9670	9670	9660	5
597	20231214	111900	322885330	9660	9660	9660	9660	0
598	20231214	111800	322885330	9660	9660	9660	9660	0
599	20231214	111700	322885330	9660	9680	9680	9650	567
600	20231214	111600	317407060	9740	9740	9740	9740	20
601	20231214	111500	317212260	9680	9680	9680	9680	0
602	20231214	111400	317212260	9680	9680	9680	9680	55
603	20231214	111300	316679860	9680	9700	9700	9680	28
604	20231214	111200	316408760	9700	9710	9710	9700	298
605	20231214	111100	313517340	9740	9740	9740	9740	0
606	20231214	111000	313517340	9740	9750	9750	9740	101
607	20231214	110900	312533590	9750	9750	9750	9750	0
608	20231214	110800	312533590	9750	9750	9750	9750	582
609	20231214	110700	306859090	9750	9750	9750	9750	0
610	20231214	110600	306859090	9750	9750	9750	9750	0
611	20231214	110500	306859090	9750	9750	9750	9750	0
612	20231214	110400	306859090	9750	9750	9750	9750	205
613	20231214	110300	304860340	9800	9800	9800	9800	0
614	20231214	110200	304860340	9800	9800	9800	9800	0
615	20231214	110100	304860340	9800	9800	9800	9800	54
616	20231214	110000	304331140	9800	9800	9800	9800	31
617	20231214	105900	304027340	9800	9740	9800	9740	174
618	20231214	105800	302332070	9750	9760	9760	9750	131
619	20231214	105700	301054720	9790	9790	9790	9790	1
620	20231214	105600	301044930	9790	9750	9790	9750	94
621	20231214	105500	300124790	9790	9790	9790	9790	4
622	20231214	105400	300085630	9790	9790	9790	9790	1316
623	20231214	105300	287201990	9780	9780	9780	9780	5
624	20231214	105200	287153090	9780	9780	9780	9780	175
625	20231214	105100	285441590	9780	9780	9780	9780	1
626	20231214	105000	285431810	9780	9780	9780	9780	6
627	20231214	104900	285373130	9790	9790	9790	9790	0
628	20231214	104800	285373130	9790	9780	9790	9780	2
629	20231214	104700	285353560	9770	9770	9770	9770	0
630	20231214	104600	285353560	9770	9760	9770	9760	217
631	20231214	104500	283233510	9700	9710	9710	9690	614
632	20231214	104400	277278340	9770	9760	9770	9760	99
633	20231214	104300	276311220	9770	9770	9770	9770	0
634	20231214	104200	276311220	9770	9770	9770	9770	0
635	20231214	104100	276311220	9770	9750	9770	9750	300
636	20231214	104000	273382850	9710	9740	9740	9710	378
637	20231214	103900	269711610	9760	9760	9760	9760	0
638	20231214	103800	269711610	9760	9760	9760	9760	0
639	20231214	103700	269711610	9760	9760	9760	9760	0
640	20231214	103600	269711610	9760	9740	9760	9740	149
641	20231214	103500	268259950	9760	9760	9760	9760	62
642	20231214	103400	267654830	9740	9740	9740	9740	2
643	20231214	103300	267635350	9760	9760	9760	9760	98
644	20231214	103200	266678870	9760	9760	9760	9760	0
645	20231214	103100	266678870	9760	9760	9760	9760	1
646	20231214	103000	266669110	9770	9770	9770	9770	0
647	20231214	102900	266669110	9770	9770	9770	9770	0
648	20231214	102800	266669110	9770	9770	9770	9770	0
649	20231214	102700	266669110	9770	9770	9770	9770	0
650	20231214	102600	266669110	9770	9770	9770	9770	0
651	20231214	102500	266669110	9770	9770	9770	9770	0
652	20231214	102400	266669110	9770	9770	9770	9770	0
653	20231214	102300	266669110	9770	9770	9770	9770	1
654	20231214	102200	266659340	9710	9770	9770	9710	101
655	20231214	102100	265678570	9710	9760	9770	9710	73
656	20231214	102000	264967150	9720	9710	9720	9710	21
657	20231214	101900	264763040	9720	9720	9720	9720	0
658	20231214	101800	264763040	9720	9720	9720	9720	0
659	20231214	101700	264763040	9720	9720	9720	9720	100
660	20231214	101600	263791040	9720	9760	9760	9720	688
661	20231214	101500	257080160	9760	9760	9760	9760	1
662	20231214	101400	257070400	9710	9710	9710	9710	0
663	20231214	101300	257070400	9710	9710	9710	9710	24
664	20231214	101200	256837360	9710	9710	9710	9710	7
665	20231214	101100	256769390	9710	9710	9710	9710	0
666	20231214	101000	256769390	9710	9750	9750	9710	126
667	20231214	100900	255545130	9710	9710	9710	9710	2
668	20231214	100800	255525710	9710	9710	9710	9710	2
669	20231214	100700	255506290	9720	9700	9720	9700	438
670	20231214	100600	251249030	9720	9720	9720	9720	2
671	20231214	100500	251229590	9750	9750	9750	9750	2
672	20231214	100400	251210090	9750	9750	9750	9750	68
673	20231214	100300	250547090	9790	9790	9790	9790	0
674	20231214	100200	250547090	9790	9790	9790	9790	0
675	20231214	100100	250547090	9790	9820	9820	9790	1036
676	20231214	100000	240398910	9850	9860	9860	9850	138
677	20231214	095900	239038990	9860	9840	9860	9840	332
678	20231214	095800	235768830	9810	9830	9850	9810	1726
679	20231214	095700	218783180	9840	9800	9850	9800	242
680	20231214	095600	216402330	9800	9790	9800	9790	102
681	20231214	095500	215402760	9750	9680	9750	9670	3762
682	20231214	095400	178907210	9670	9670	9670	9670	78
683	20231214	095300	178152950	9670	9670	9670	9670	1
684	20231214	095200	178143280	9670	9670	9670	9670	0
685	20231214	095100	178143280	9670	9670	9670	9670	0
686	20231214	095000	178143280	9670	9670	9670	9670	1
687	20231214	094900	178133610	9650	9650	9650	9650	31
688	20231214	094800	177834460	9670	9670	9670	9670	100
689	20231214	094700	176867460	9670	9670	9670	9670	0
690	20231214	094600	176867460	9670	9670	9670	9670	108
691	20231214	094500	175823100	9620	9620	9620	9620	4
692	20231214	094400	175784620	9620	9620	9620	9620	24
693	20231214	094300	175553740	9620	9640	9640	9620	305
694	20231214	094200	172614580	9670	9670	9670	9670	1
695	20231214	094100	172604910	9630	9630	9630	9630	1
696	20231214	094000	172595280	9630	9630	9630	9630	25
697	20231214	093900	172354530	9670	9670	9670	9670	1
698	20231214	093800	172344860	9630	9670	9670	9630	291
699	20231214	093700	169542490	9660	9660	9660	9660	353
700	20231214	093600	166132510	9660	9660	9660	9660	0
701	20231214	093500	166132510	9660	9660	9660	9660	1
702	20231214	093400	166122850	9600	9600	9600	9600	26
703	20231214	093300	165873250	9600	9600	9600	9600	45
704	20231214	093200	165441250	9660	9600	9660	9590	98
705	20231214	093100	164501130	9660	9660	9660	9660	60
706	20231214	093000	163921530	9660	9610	9660	9610	57
707	20231214	092900	163371210	9610	9610	9610	9610	2
708	20231214	092800	163351990	9590	9590	9590	9590	1
709	20231214	092700	163342400	9610	9610	9610	9610	0
710	20231214	092600	163342400	9610	9610	9610	9610	0
711	20231214	092500	163342400	9610	9610	9610	9610	144
712	20231214	092400	161958560	9610	9610	9610	9610	0
713	20231214	092300	161958560	9610	9610	9610	9610	12
714	20231214	092200	161843240	9610	9600	9610	9590	2703
715	20231214	092100	135883620	9610	9610	9610	9610	85
716	20231214	092000	135066770	9610	9620	9620	9610	331
717	20231214	091900	131885520	9680	9680	9680	9680	5
718	20231214	091800	131837120	9680	9680	9680	9680	3
719	20231214	091700	131808080	9670	9620	9670	9620	36
720	20231214	091600	131460360	9590	9610	9610	9590	2430
721	20231214	091500	108132460	9620	9670	9670	9610	514
722	20231214	091400	103185830	9700	9790	9790	9590	3100
723	20231214	091300	72988530	9800	9870	9870	9800	33
724	20231214	091200	72664350	9870	9880	9950	9860	1716
725	20231214	091100	55700960	9880	9820	9880	9820	397
726	20231214	091000	51793130	9820	9770	9830	9750	928
727	20231214	090900	42702970	9770	9740	9770	9740	925
728	20231214	090800	33677930	9740	9740	9740	9740	900
729	20231214	090700	24911930	9720	9730	9740	9700	726
730	20231214	090600	17852880	9730	9710	9730	9700	247
731	20231214	090500	15452180	9700	9680	9710	9660	484
732	20231214	090400	10759970	9660	9660	9690	9660	192
733	20231214	090300	8901220	9650	9650	9650	9650	9
734	20231214	090200	8814370	9650	9650	9650	9650	35
735	20231214	090100	8476620	9670	9690	9710	9670	144
736	20231214	090000	7080440	9700	9720	9720	9600	730