KissMeData/271830/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205100	1205393730	4000	4000	4000	4000	5800
3	20231221	205000	1205393730	4000	4000	4000	4000	0
4	20231221	204900	1205393730	4000	4000	4000	4000	0
5	20231221	204800	1205393730	4000	4000	4000	4000	0
6	20231221	204700	1205393730	4000	4000	4000	4000	0
7	20231221	204600	1205393730	4000	4000	4000	4000	0
8	20231221	204500	1205393730	4000	4000	4000	4000	0
9	20231221	204400	1205393730	4000	4000	4000	4000	0
10	20231221	204300	1205393730	4000	4000	4000	4000	0
11	20231221	204200	1205393730	4000	4000	4000	4000	0
12	20231221	204100	1205393730	4000	4000	4000	4000	0
13	20231221	204000	1205393730	4000	4000	4000	4000	0
14	20231221	203900	1205393730	4000	4000	4000	4000	0
15	20231221	203800	1205393730	4000	4000	4000	4000	0
16	20231221	203700	1205393730	4000	4000	4000	4000	0
17	20231221	203600	1205393730	4000	4000	4000	4000	0
18	20231221	203500	1205393730	4000	4000	4000	4000	0
19	20231221	203400	1205393730	4000	4000	4000	4000	0
20	20231221	203300	1205393730	4000	4000	4000	4000	0
21	20231221	203200	1205393730	4000	4000	4000	4000	0
22	20231221	203100	1205393730	4000	4000	4000	4000	0
23	20231221	203000	1205393730	4000	4000	4000	4000	0
24	20231221	202900	1205393730	4000	4000	4000	4000	0
25	20231221	202800	1205393730	4000	4000	4000	4000	0
26	20231221	202700	1205393730	4000	4000	4000	4000	0
27	20231221	202600	1205393730	4000	4000	4000	4000	0
28	20231221	202500	1205393730	4000	4000	4000	4000	0
29	20231221	202400	1205393730	4000	4000	4000	4000	0
30	20231221	202300	1205393730	4000	4000	4000	4000	0
31	20231221	202200	1205393730	4000	4000	4000	4000	0
32	20231221	202100	1205393730	4000	4000	4000	4000	5800
33	20231221	202000	1205393730	4000	4000	4000	4000	0
34	20231221	201900	1205393730	4000	4000	4000	4000	0
35	20231221	201800	1205393730	4000	4000	4000	4000	0
36	20231221	201700	1205393730	4000	4000	4000	4000	0
37	20231221	201600	1205393730	4000	4000	4000	4000	0
38	20231221	201500	1205393730	4000	4000	4000	4000	0
39	20231221	201400	1205393730	4000	4000	4000	4000	0
40	20231221	201300	1205393730	4000	4000	4000	4000	0
41	20231221	201200	1205393730	4000	4000	4000	4000	0
42	20231221	201100	1205393730	4000	4000	4000	4000	0
43	20231221	201000	1205393730	4000	4000	4000	4000	0
44	20231221	200900	1205393730	4000	4000	4000	4000	0
45	20231221	200800	1205393730	4000	4000	4000	4000	0
46	20231221	200700	1205393730	4000	4000	4000	4000	0
47	20231221	200600	1205393730	4000	4000	4000	4000	0
48	20231221	200500	1205393730	4000	4000	4000	4000	0
49	20231221	200400	1205393730	4000	4000	4000	4000	0
50	20231221	200300	1205393730	4000	4000	4000	4000	0
51	20231221	200200	1205393730	4000	4000	4000	4000	0
52	20231221	200100	1205393730	4000	4000	4000	4000	0
53	20231221	200000	1205393730	4000	4000	4000	4000	0
54	20231221	195900	1205393730	4000	4000	4000	4000	0
55	20231221	195800	1205393730	4000	4000	4000	4000	0
56	20231221	195700	1205393730	4000	4000	4000	4000	0
57	20231221	195600	1205393730	4000	4000	4000	4000	0
58	20231221	195500	1205393730	4000	4000	4000	4000	0
59	20231221	195400	1205393730	4000	4000	4000	4000	0
60	20231221	195300	1205393730	4000	4000	4000	4000	0
61	20231221	195200	1205393730	4000	4000	4000	4000	0
62	20231221	195100	1205393730	4000	4000	4000	4000	5800
63	20231221	195000	1205393730	4000	4000	4000	4000	0
64	20231221	194900	1205393730	4000	4000	4000	4000	0
65	20231221	194800	1205393730	4000	4000	4000	4000	0
66	20231221	194700	1205393730	4000	4000	4000	4000	0
67	20231221	194600	1205393730	4000	4000	4000	4000	0
68	20231221	194500	1205393730	4000	4000	4000	4000	0
69	20231221	194400	1205393730	4000	4000	4000	4000	0
70	20231221	194300	1205393730	4000	4000	4000	4000	0
71	20231221	194200	1205393730	4000	4000	4000	4000	0
72	20231221	194100	1205393730	4000	4000	4000	4000	0
73	20231221	194000	1205393730	4000	4000	4000	4000	0
74	20231221	193900	1205393730	4000	4000	4000	4000	0
75	20231221	193800	1205393730	4000	4000	4000	4000	0
76	20231221	193700	1205393730	4000	4000	4000	4000	0
77	20231221	193600	1205393730	4000	4000	4000	4000	0
78	20231221	193500	1205393730	4000	4000	4000	4000	0
79	20231221	193400	1205393730	4000	4000	4000	4000	0
80	20231221	193300	1205393730	4000	4000	4000	4000	0
81	20231221	193200	1205393730	4000	4000	4000	4000	0
82	20231221	193100	1205393730	4000	4000	4000	4000	0
83	20231221	193000	1205393730	4000	4000	4000	4000	0
84	20231221	192900	1205393730	4000	4000	4000	4000	0
85	20231221	192800	1205393730	4000	4000	4000	4000	0
86	20231221	192700	1205393730	4000	4000	4000	4000	0
87	20231221	192600	1205393730	4000	4000	4000	4000	0
88	20231221	192500	1205393730	4000	4000	4000	4000	0
89	20231221	192400	1205393730	4000	4000	4000	4000	0
90	20231221	192300	1205393730	4000	4000	4000	4000	0
91	20231221	192200	1205393730	4000	4000	4000	4000	0
92	20231221	192100	1205393730	4000	4000	4000	4000	5800
93	20231221	192000	1205393730	4000	4000	4000	4000	0
94	20231221	191900	1205393730	4000	4000	4000	4000	0
95	20231221	191800	1205393730	4000	4000	4000	4000	0
96	20231221	191700	1205393730	4000	4000	4000	4000	0
97	20231221	191600	1205393730	4000	4000	4000	4000	0
98	20231221	191500	1205393730	4000	4000	4000	4000	0
99	20231221	191400	1205393730	4000	4000	4000	4000	0
100	20231221	191300	1205393730	4000	4000	4000	4000	0
101	20231221	191200	1205393730	4000	4000	4000	4000	0
102	20231221	191100	1205393730	4000	4000	4000	4000	0
103	20231221	191000	1205393730	4000	4000	4000	4000	0
104	20231221	190900	1205393730	4000	4000	4000	4000	0
105	20231221	190800	1205393730	4000	4000	4000	4000	0
106	20231221	190700	1205393730	4000	4000	4000	4000	0
107	20231221	190600	1205393730	4000	4000	4000	4000	0
108	20231221	190500	1205393730	4000	4000	4000	4000	0
109	20231221	190400	1205393730	4000	4000	4000	4000	0
110	20231221	190300	1205393730	4000	4000	4000	4000	0
111	20231221	190200	1205393730	4000	4000	4000	4000	0
112	20231221	190100	1205393730	4000	4000	4000	4000	0
113	20231221	190000	1205393730	4000	4000	4000	4000	0
114	20231221	185900	1205393730	4000	4000	4000	4000	0
115	20231221	185800	1205393730	4000	4000	4000	4000	0
116	20231221	185700	1205393730	4000	4000	4000	4000	0
117	20231221	185600	1205393730	4000	4000	4000	4000	0
118	20231221	185500	1205393730	4000	4000	4000	4000	0
119	20231221	185400	1205393730	4000	4000	4000	4000	0
120	20231221	185300	1205393730	4000	4000	4000	4000	0
121	20231221	185200	1205393730	4000	4000	4000	4000	0
122	20231221	185100	1205393730	4000	4000	4000	4000	5800
123	20231221	185000	1205393730	4000	4000	4000	4000	0
124	20231221	184900	1205393730	4000	4000	4000	4000	0
125	20231221	184800	1205393730	4000	4000	4000	4000	0
126	20231221	184700	1205393730	4000	4000	4000	4000	0
127	20231221	184600	1205393730	4000	4000	4000	4000	0
128	20231221	184500	1205393730	4000	4000	4000	4000	0
129	20231221	184400	1205393730	4000	4000	4000	4000	0
130	20231221	184300	1205393730	4000	4000	4000	4000	0
131	20231221	184200	1205393730	4000	4000	4000	4000	0
132	20231221	184100	1205393730	4000	4000	4000	4000	0
133	20231221	184000	1205393730	4000	4000	4000	4000	0
134	20231221	183900	1205393730	4000	4000	4000	4000	0
135	20231221	183800	1205393730	4000	4000	4000	4000	0
136	20231221	183700	1205393730	4000	4000	4000	4000	0
137	20231221	183600	1205393730	4000	4000	4000	4000	0
138	20231221	183500	1205393730	4000	4000	4000	4000	0
139	20231221	183400	1205393730	4000	4000	4000	4000	0
140	20231221	183300	1205393730	4000	4000	4000	4000	0
141	20231221	183200	1205393730	4000	4000	4000	4000	0
142	20231221	183100	1205393730	4000	4000	4000	4000	0
143	20231221	183000	1205393730	4000	4000	4000	4000	0
144	20231221	182900	1205393730	4000	4000	4000	4000	0
145	20231221	182800	1205393730	4000	4000	4000	4000	0
146	20231221	182700	1205393730	4000	4000	4000	4000	0
147	20231221	182600	1205393730	4000	4000	4000	4000	0
148	20231221	182500	1205393730	4000	4000	4000	4000	0
149	20231221	182400	1205393730	4000	4000	4000	4000	0
150	20231221	182300	1205393730	4000	4000	4000	4000	0
151	20231221	182200	1205393730	4000	4000	4000	4000	0
152	20231221	182100	1205393730	4000	4000	4000	4000	5800
153	20231221	182000	1205393730	4000	4000	4000	4000	0
154	20231221	181900	1205393730	4000	4000	4000	4000	0
155	20231221	181800	1205393730	4000	4000	4000	4000	0
156	20231221	181700	1205393730	4000	4000	4000	4000	0
157	20231221	181600	1205393730	4000	4000	4000	4000	0
158	20231221	181500	1205393730	4000	4000	4000	4000	0
159	20231221	181400	1205393730	4000	4000	4000	4000	0
160	20231221	181300	1205393730	4000	4000	4000	4000	0
161	20231221	181200	1205393730	4000	4000	4000	4000	0
162	20231221	181100	1205393730	4000	4000	4000	4000	0
163	20231221	181000	1205393730	4000	4000	4000	4000	0
164	20231221	180900	1205393730	4000	4000	4000	4000	0
165	20231221	180800	1205393730	4000	4000	4000	4000	0
166	20231221	180700	1205393730	4000	4000	4000	4000	0
167	20231221	180600	1205393730	4000	4000	4000	4000	0
168	20231221	180500	1205393730	4000	4000	4000	4000	0
169	20231221	180400	1205393730	4000	4000	4000	4000	0
170	20231221	180300	1205393730	4000	4000	4000	4000	0
171	20231221	180200	1205393730	4000	4000	4000	4000	0
172	20231221	180100	1205393730	4000	4000	4000	4000	0
173	20231221	180000	1205393730	4000	4000	4000	4000	0
174	20231221	175900	1205393730	4000	4000	4000	4000	0
175	20231221	175800	1205393730	4000	4000	4000	4000	0
176	20231221	175700	1205393730	4000	4000	4000	4000	0
177	20231221	175600	1205393730	4000	4000	4000	4000	0
178	20231221	175500	1205393730	4000	4000	4000	4000	0
179	20231221	175400	1205393730	4000	4000	4000	4000	0
180	20231221	175300	1205393730	4000	4000	4000	4000	0
181	20231221	175200	1205393730	4000	4000	4000	4000	0
182	20231221	175100	1205393730	4000	4000	4000	4000	5800
183	20231221	175000	1205393730	4000	4000	4000	4000	0
184	20231221	174900	1205393730	4000	4000	4000	4000	0
185	20231221	174800	1205393730	4000	4000	4000	4000	0
186	20231221	174700	1205393730	4000	4000	4000	4000	0
187	20231221	174600	1205393730	4000	4000	4000	4000	0
188	20231221	174500	1205393730	4000	4000	4000	4000	0
189	20231221	174400	1205393730	4000	4000	4000	4000	0
190	20231221	174300	1205393730	4000	4000	4000	4000	0
191	20231221	174200	1205393730	4000	4000	4000	4000	0
192	20231221	174100	1205393730	4000	4000	4000	4000	0
193	20231221	174000	1205393730	4000	4000	4000	4000	0
194	20231221	173900	1205393730	4000	4000	4000	4000	0
195	20231221	173800	1205393730	4000	4000	4000	4000	0
196	20231221	173700	1205393730	4000	4000	4000	4000	0
197	20231221	173600	1205393730	4000	4000	4000	4000	0
198	20231221	173500	1205393730	4000	4000	4000	4000	0
199	20231221	173400	1205393730	4000	4000	4000	4000	0
200	20231221	173300	1205393730	4000	4000	4000	4000	0
201	20231221	173200	1205393730	4000	4000	4000	4000	0
202	20231221	173100	1205393730	4000	4000	4000	4000	0
203	20231221	173000	1205393730	4000	4000	4000	4000	0
204	20231221	172900	1205393730	4000	4000	4000	4000	0
205	20231221	172800	1205393730	4000	4000	4000	4000	0
206	20231221	172700	1205393730	4000	4000	4000	4000	0
207	20231221	172600	1205393730	4000	4000	4000	4000	0
208	20231221	172500	1205393730	4000	4000	4000	4000	0
209	20231221	172400	1205393730	4000	4000	4000	4000	0
210	20231221	172300	1205393730	4000	4000	4000	4000	0
211	20231221	172200	1205393730	4000	4000	4000	4000	0
212	20231221	172100	1205393730	4000	4000	4000	4000	5800
213	20231221	172000	1205393730	4000	4000	4000	4000	0
214	20231221	171900	1205393730	4000	4000	4000	4000	0
215	20231221	171800	1205393730	4000	4000	4000	4000	0
216	20231221	171700	1205393730	4000	4000	4000	4000	0
217	20231221	171600	1205393730	4000	4000	4000	4000	0
218	20231221	171500	1205393730	4000	4000	4000	4000	0
219	20231221	171400	1205393730	4000	4000	4000	4000	0
220	20231221	171300	1205393730	4000	4000	4000	4000	0
221	20231221	171200	1205393730	4000	4000	4000	4000	0
222	20231221	171100	1205393730	4000	4000	4000	4000	0
223	20231221	171000	1205393730	4000	4000	4000	4000	0
224	20231221	170900	1205393730	4000	4000	4000	4000	0
225	20231221	170800	1205393730	4000	4000	4000	4000	0
226	20231221	170700	1205393730	4000	4000	4000	4000	0
227	20231221	170600	1205393730	4000	4000	4000	4000	0
228	20231221	170500	1205393730	4000	4000	4000	4000	0
229	20231221	170400	1205393730	4000	4000	4000	4000	0
230	20231221	170300	1205393730	4000	4000	4000	4000	0
231	20231221	170200	1205393730	4000	4000	4000	4000	0
232	20231221	170100	1205393730	4000	4000	4000	4000	0
233	20231221	170000	1205393730	4000	4000	4000	4000	0
234	20231221	165900	1205393730	4000	4000	4000	4000	0
235	20231221	165800	1205393730	4000	4000	4000	4000	0
236	20231221	165700	1205393730	4000	4000	4000	4000	0
237	20231221	165600	1205393730	4000	4000	4000	4000	0
238	20231221	165500	1205393730	4000	4000	4000	4000	0
239	20231221	165400	1205393730	4000	4000	4000	4000	0
240	20231221	165300	1205393730	4000	4000	4000	4000	0
241	20231221	165200	1205393730	4000	4000	4000	4000	0
242	20231221	165100	1205393730	4000	4000	4000	4000	5800
243	20231221	165000	1205393730	4000	4000	4000	4000	0
244	20231221	164900	1205393730	4000	4000	4000	4000	0
245	20231221	164800	1205393730	4000	4000	4000	4000	0
246	20231221	164700	1205393730	4000	4000	4000	4000	0
247	20231221	164600	1205393730	4000	4000	4000	4000	0
248	20231221	164500	1205393730	4000	4000	4000	4000	0
249	20231221	164400	1205393730	4000	4000	4000	4000	0
250	20231221	164300	1205393730	4000	4000	4000	4000	0
251	20231221	164200	1205393730	4000	4000	4000	4000	0
252	20231221	164100	1205393730	4000	4000	4000	4000	0
253	20231221	164000	1205393730	4000	4000	4000	4000	0
254	20231221	163900	1205393730	4000	4000	4000	4000	0
255	20231221	163800	1205393730	4000	4000	4000	4000	0
256	20231221	163700	1205393730	4000	4000	4000	4000	0
257	20231221	163600	1205393730	4000	4000	4000	4000	0
258	20231221	163500	1205393730	4000	4000	4000	4000	0
259	20231221	163400	1205393730	4000	4000	4000	4000	0
260	20231221	163300	1205393730	4000	4000	4000	4000	0
261	20231221	163200	1205393730	4000	4000	4000	4000	0
262	20231221	163100	1205393730	4000	4000	4000	4000	0
263	20231221	163000	1205393730	4000	4000	4000	4000	0
264	20231221	162900	1205393730	4000	4000	4000	4000	0
265	20231221	162800	1205393730	4000	4000	4000	4000	0
266	20231221	162700	1205393730	4000	4000	4000	4000	0
267	20231221	162600	1205393730	4000	4000	4000	4000	0
268	20231221	162500	1205393730	4000	4000	4000	4000	0
269	20231221	162400	1205393730	4000	4000	4000	4000	0
270	20231221	162300	1205393730	4000	4000	4000	4000	0
271	20231221	162200	1205393730	4000	4000	4000	4000	0
272	20231221	162100	1205393730	4000	4000	4000	4000	5800
273	20231221	162000	1205393730	4000	4000	4000	4000	0
274	20231221	161900	1205393730	4000	4000	4000	4000	0
275	20231221	161800	1205393730	4000	4000	4000	4000	0
276	20231221	161700	1205393730	4000	4000	4000	4000	0
277	20231221	161600	1205393730	4000	4000	4000	4000	0
278	20231221	161500	1205393730	4000	4000	4000	4000	0
279	20231221	161400	1205393730	4000	4000	4000	4000	0
280	20231221	161300	1205393730	4000	4000	4000	4000	0
281	20231221	161200	1205393730	4000	4000	4000	4000	0
282	20231221	161100	1205393730	4000	4000	4000	4000	0
283	20231221	161000	1205393730	4000	4000	4000	4000	0
284	20231221	160900	1205393730	4000	4000	4000	4000	0
285	20231221	160800	1205393730	4000	4000	4000	4000	0
286	20231221	160700	1205393730	4000	4000	4000	4000	0
287	20231221	160600	1205393730	4000	4000	4000	4000	0
288	20231221	160500	1205393730	4000	4000	4000	4000	0
289	20231221	160400	1205393730	4000	4000	4000	4000	0
290	20231221	160300	1205393730	4000	4000	4000	4000	0
291	20231221	160200	1205393730	4000	4000	4000	4000	0
292	20231221	160100	1205393730	4000	4000	4000	4000	0
293	20231221	160000	1205393730	4000	4000	4000	4000	0
294	20231221	155900	1205393730	4000	4000	4000	4000	0
295	20231221	155800	1205393730	4000	4000	4000	4000	0
296	20231221	155700	1205393730	4000	4000	4000	4000	0
297	20231221	155600	1205393730	4000	4000	4000	4000	0
298	20231221	155500	1205393730	4000	4000	4000	4000	0
299	20231221	155400	1205393730	4000	4000	4000	4000	0
300	20231221	155300	1205393730	4000	4000	4000	4000	0
301	20231221	155200	1205393730	4000	4000	4000	4000	0
302	20231221	155100	1205393730	4000	4000	4000	4000	5800
303	20231221	155000	1205393730	4000	4000	4000	4000	0
304	20231221	154900	1205393730	4000	4000	4000	4000	0
305	20231221	154800	1205393730	4000	4000	4000	4000	0
306	20231221	154700	1205393730	4000	4000	4000	4000	0
307	20231221	154600	1205393730	4000	4000	4000	4000	0
308	20231221	154500	1205393730	4000	4000	4000	4000	0
309	20231221	154400	1205393730	4000	4000	4000	4000	0
310	20231221	154300	1205393730	4000	4000	4000	4000	0
311	20231221	154200	1205393730	4000	4000	4000	4000	0
312	20231221	154100	1205393730	4000	4000	4000	4000	0
313	20231221	154000	1205393730	4000	4000	4000	4000	0
314	20231221	153900	1205393730	4000	4000	4000	4000	0
315	20231221	153800	1205393730	4000	4000	4000	4000	0
316	20231221	153700	1205393730	4000	4000	4000	4000	0
317	20231221	153600	1205393730	4000	4000	4000	4000	0
318	20231221	153500	1205393730	4000	4000	4000	4000	0
319	20231221	153400	1205393730	4000	4000	4000	4000	0
320	20231221	153300	1205393730	4000	4000	4000	4000	0
321	20231221	153200	1205393730	4000	4000	4000	4000	0
322	20231221	153100	1205393730	4000	4000	4000	4000	0
323	20231221	153000	1205393730	4000	4000	4000	4000	5800
324	20231221	152900	1182193730	4000	4000	4000	4000	0
325	20231221	152800	1182193730	4000	4000	4000	4000	0
326	20231221	152700	1182193730	4000	4000	4000	4000	0
327	20231221	152600	1182193730	4000	4000	4000	4000	0
328	20231221	152500	1182193730	4000	4000	4000	4000	0
329	20231221	152400	1182193730	4000	4000	4000	4000	0
330	20231221	152300	1182193730	4000	4000	4000	4000	0
331	20231221	152200	1182193730	4000	4000	4000	4000	0
332	20231221	152100	1182193730	4000	4000	4000	4000	0
333	20231221	152000	1182193730	4000	4000	4000	4000	0
334	20231221	151900	1182193730	4000	3990	4000	3985	976
335	20231221	151800	1178296440	3985	3990	4000	3980	1098
336	20231221	151700	1173912515	3980	3980	3980	3980	862
337	20231221	151600	1170481755	3980	3975	3980	3975	2703
338	20231221	151500	1159737325	3980	3975	3980	3975	399
339	20231221	151400	1158150050	3975	3975	3980	3975	2605
340	20231221	151300	1147792730	3980	3980	3980	3975	4700
341	20231221	151200	1129094630	3980	3990	3990	3980	5688
342	20231221	151100	1106440510	3990	3995	3995	3985	10106
343	20231221	151000	1066139305	3995	4000	4000	3995	267
344	20231221	150900	1065072180	3990	4000	4000	3990	401
345	20231221	150800	1063468190	4000	4000	4000	3995	1703
346	20231221	150700	1056664185	4010	4010	4010	4010	1
347	20231221	150600	1056660175	4000	4000	4000	3995	1146
348	20231221	150500	1052076735	4000	4000	4000	3995	1654
349	20231221	150400	1045468745	3995	3995	4000	3995	298
350	20231221	150300	1044277885	3995	4000	4000	3995	1036
351	20231221	150200	1040134010	4015	4015	4015	4000	106
352	20231221	150100	1039709920	3995	3995	3995	3995	427
353	20231221	150000	1038004055	3995	3995	3995	3995	300
354	20231221	145900	1036805555	4020	4020	4020	3995	1642
355	20231221	145800	1030245415	3995	4030	4030	3995	1290
356	20231221	145700	1025083900	4030	4030	4030	4015	197
357	20231221	145600	1024291385	4035	4005	4035	4005	337
358	20231221	145500	1022937460	4000	4015	4015	4000	488
359	20231221	145400	1020985355	4015	4005	4020	4000	2040
360	20231221	145300	1012819640	4005	4020	4020	4005	3
361	20231221	145200	1012807595	4020	4020	4020	4020	49
362	20231221	145100	1012610615	4000	4000	4000	4000	731
363	20231221	145000	1009686615	3995	4000	4000	3995	1162
364	20231221	144900	1005041835	4020	4020	4020	4020	2
365	20231221	144800	1005033795	4020	4005	4020	3995	1242
366	20231221	144700	1000071100	4005	4010	4010	4005	36
367	20231221	144600	999926895	4015	4010	4015	4010	22
368	20231221	144500	999838575	4015	4030	4030	4015	4
369	20231221	144400	999822485	4035	4035	4035	4035	2
370	20231221	144300	999814415	4035	4035	4035	4035	1
371	20231221	144200	999810380	4035	4035	4035	4035	2
372	20231221	144100	999802310	4035	4035	4035	4035	281
373	20231221	144000	998668475	4005	4000	4005	3995	1470
374	20231221	143900	992787335	3995	4000	4000	3995	3287
375	20231221	143800	979639620	4005	4010	4010	4005	2665
376	20231221	143700	968962830	4020	4010	4020	4010	1004
377	20231221	143600	964936750	4020	4020	4020	4010	422
378	20231221	143500	963244310	4020	4020	4020	4020	11
379	20231221	143400	963200090	4020	4020	4020	4020	28
380	20231221	143300	963087530	4020	4020	4020	4015	95
381	20231221	143200	962706075	4020	4020	4020	4020	3
382	20231221	143100	962694015	4020	4030	4035	4005	11472
383	20231221	143000	916580550	4035	4035	4035	4035	51
384	20231221	142900	916374765	4035	4035	4035	4035	1
385	20231221	142800	916370730	4035	4035	4035	4035	0
386	20231221	142700	916370730	4035	4035	4035	4035	2
387	20231221	142600	916362660	4035	4035	4035	4035	2
388	20231221	142500	916354590	4035	4035	4035	4030	1137
389	20231221	142400	911772355	4035	4035	4035	4030	197
390	20231221	142300	910978095	4035	4035	4035	4035	13
391	20231221	142200	910925640	4035	4035	4035	4035	7
392	20231221	142100	910897395	4035	4040	4040	4035	195
393	20231221	142000	910110555	4040	4040	4040	4040	0
394	20231221	141900	910110555	4040	4040	4040	4040	1
395	20231221	141800	910106515	4040	4040	4040	4035	1303
396	20231221	141700	904843395	4040	4040	4040	4040	3
397	20231221	141600	904831275	4040	4040	4040	4040	11
398	20231221	141500	904786835	4035	4035	4035	4035	76
399	20231221	141400	904480175	4040	4045	4045	4040	7
400	20231221	141300	904451885	4045	4045	4045	4045	0
401	20231221	141200	904451885	4045	4035	4045	4035	71
402	20231221	141100	904165390	4045	4045	4045	4045	0
403	20231221	141000	904165390	4045	4045	4045	4045	2
404	20231221	140900	904157300	4045	4045	4045	4045	3
405	20231221	140800	904145165	4045	4045	4045	4045	771
406	20231221	140700	901026470	4045	4030	4045	4030	2015
407	20231221	140600	892905990	4030	4030	4030	4030	703
408	20231221	140500	890072900	4040	4030	4040	4030	3830
409	20231221	140400	874635160	4045	4035	4045	4030	3298
410	20231221	140300	861343500	4030	4035	4035	4030	2300
411	20231221	140200	852072175	4040	4040	4040	4040	101
412	20231221	140100	851664135	4045	4040	4045	4040	358
413	20231221	140000	850217810	4040	4040	4040	4040	1
414	20231221	135900	850213770	4035	4035	4035	4035	4
415	20231221	135800	850197630	4045	4045	4045	4045	1
416	20231221	135700	850193585	4045	4045	4045	4045	0
417	20231221	135600	850193585	4045	4040	4045	4030	3003
418	20231221	135500	838087035	4045	4045	4045	4045	0
419	20231221	135400	838087035	4045	4045	4045	4045	208
420	20231221	135300	837245675	4045	4040	4045	4040	1510
421	20231221	135200	831145230	4040	4040	4040	4040	76
422	20231221	135100	830838190	4040	4040	4040	4040	1
423	20231221	135000	830834150	4030	4035	4035	4030	1361
424	20231221	134900	825347320	4035	4035	4035	4035	63
425	20231221	134800	825093115	4035	4035	4040	4035	54
426	20231221	134700	824874965	4045	4030	4045	4030	2020
427	20231221	134600	816724350	4030	4035	4035	4030	885
428	20231221	134500	813153955	4035	4035	4035	4035	933
429	20231221	134400	809389300	4040	4040	4040	4040	176
430	20231221	134300	808678260	4040	4040	4040	4040	111
431	20231221	134200	808229820	4040	4040	4040	4040	0
432	20231221	134100	808229820	4040	4040	4040	4040	0
433	20231221	134000	808229820	4040	4040	4040	4040	49
434	20231221	133900	808031860	4035	4035	4035	4035	0
435	20231221	133800	808031860	4035	4035	4035	4035	47
436	20231221	133700	807842215	4035	4040	4040	4035	378
437	20231221	133600	806316935	4040	4040	4040	4040	12
438	20231221	133500	806268455	4035	4035	4035	4035	0
439	20231221	133400	806268455	4035	4040	4040	4035	4705
440	20231221	133300	787273020	4040	4040	4040	4040	1
441	20231221	133200	787268980	4040	4040	4040	4040	88
442	20231221	133100	786913460	4040	4040	4040	4040	200
443	20231221	133000	786105460	4040	4040	4050	4040	256
444	20231221	132900	785070940	4050	4050	4050	4050	0
445	20231221	132800	785070940	4050	4050	4050	4050	2
446	20231221	132700	785062840	4050	4050	4050	4050	2
447	20231221	132600	785054740	4040	4055	4055	4040	1871
448	20231221	132500	777494020	4055	4050	4055	4050	102
449	20231221	132400	777080910	4055	4040	4055	4040	134
450	20231221	132300	776539490	4045	4055	4055	4045	473
451	20231221	132200	774626125	4055	4060	4060	4050	414
452	20231221	132100	772949400	4060	4040	4060	4040	415
453	20231221	132000	771270610	4040	4050	4050	4040	456
454	20231221	131900	769426440	4050	4050	4050	4050	1301
455	20231221	131800	764157390	4050	4050	4050	4050	56
456	20231221	131700	763930590	4045	4045	4045	4045	0
457	20231221	131600	763930590	4045	4050	4050	4045	11
458	20231221	131500	763886045	4050	4050	4050	4050	12
459	20231221	131400	763837445	4045	4045	4050	4045	716
460	20231221	131300	760940545	4060	4060	4060	4060	3
461	20231221	131200	760928365	4060	4060	4060	4045	2866
462	20231221	131100	749332900	4050	4060	4060	4050	2103
463	20231221	131000	740809690	4060	4055	4060	4055	7
464	20231221	130900	740781285	4060	4060	4060	4060	2
465	20231221	130800	740773165	4060	4055	4060	4055	332
466	20231221	130700	739426880	4060	4060	4060	4060	0
467	20231221	130600	739426880	4060	4065	4065	4060	613
468	20231221	130500	736938090	4060	4060	4060	4060	0
469	20231221	130400	736938090	4060	4065	4065	4060	2013
470	20231221	130300	728765245	4065	4065	4065	4065	62
471	20231221	130200	728513215	4065	4060	4065	4060	111
472	20231221	130100	728062335	4065	4065	4070	4065	327
473	20231221	130000	726733070	4070	4070	4075	4060	1553
474	20231221	125900	720421610	4075	4070	4075	4070	5
475	20231221	125800	720401245	4075	4075	4075	4075	100
476	20231221	125700	719993745	4075	4070	4075	4070	201
477	20231221	125600	719175670	4070	4070	4070	4070	22
478	20231221	125500	719086130	4070	4070	4070	4070	200
479	20231221	125400	718272130	4070	4070	4070	4070	0
480	20231221	125300	718272130	4070	4070	4070	4070	2
481	20231221	125200	718263990	4070	4070	4070	4070	0
482	20231221	125100	718263990	4070	4070	4070	4070	145
483	20231221	125000	717673840	4070	4070	4070	4070	864
484	20231221	124900	714157360	4070	4070	4070	4070	183
485	20231221	124800	713412550	4075	4075	4075	4075	15
486	20231221	124700	713351425	4075	4075	4075	4075	0
487	20231221	124600	713351425	4075	4075	4075	4075	10
488	20231221	124500	713310675	4070	4075	4075	4070	897
489	20231221	124400	709659135	4070	4075	4075	4070	31
490	20231221	124300	709532960	4075	4075	4075	4075	653
491	20231221	124200	706871985	4085	4085	4085	4085	0
492	20231221	124100	706871985	4085	4085	4085	4085	0
493	20231221	124000	706871985	4085	4085	4085	4085	11
494	20231221	123900	706827050	4075	4085	4085	4075	64
495	20231221	123800	706566220	4085	4085	4085	4085	25
496	20231221	123700	706464095	4085	4085	4085	4085	1
497	20231221	123600	706460010	4075	4085	4085	4075	401
498	20231221	123500	704821935	4075	4085	4085	4075	312
499	20231221	123400	703547525	4075	4075	4075	4075	140
500	20231221	123300	702977025	4085	4085	4085	4085	30
501	20231221	123200	702854475	4085	4085	4085	4085	0
502	20231221	123100	702854475	4085	4075	4085	4075	2
503	20231221	123000	702846315	4075	4085	4085	4075	112
504	20231221	122900	702388895	4085	4085	4085	4085	1
505	20231221	122800	702384810	4085	4085	4085	4085	1
506	20231221	122700	702380725	4080	4080	4080	4080	0
507	20231221	122600	702380725	4080	4080	4080	4080	1000
508	20231221	122500	698300725	4080	4080	4080	4080	0
509	20231221	122400	698300725	4080	4080	4080	4080	3
510	20231221	122300	698288485	4080	4070	4080	4070	2000
511	20231221	122200	690130975	4070	4070	4070	4070	1921
512	20231221	122100	682312505	4070	4070	4070	4070	28
513	20231221	122000	682198545	4080	4080	4080	4080	0
514	20231221	121900	682198545	4080	4080	4080	4080	1
515	20231221	121800	682194465	4080	4080	4080	4080	200
516	20231221	121700	681378465	4080	4080	4080	4080	50
517	20231221	121600	681174465	4080	4070	4080	4070	183
518	20231221	121500	680428835	4080	4080	4080	4080	0
519	20231221	121400	680428835	4080	4070	4080	4070	69
520	20231221	121300	680147435	4080	4080	4080	4080	0
521	20231221	121200	680147435	4080	4080	4080	4080	0
522	20231221	121100	680147435	4080	4080	4080	4080	0
523	20231221	121000	680147435	4080	4070	4080	4070	92
524	20231221	120900	679772945	4070	4070	4070	4070	36
525	20231221	120800	679626425	4075	4075	4075	4075	24
526	20231221	120700	679528625	4075	4075	4075	4075	5
527	20231221	120600	679508250	4060	4075	4075	4060	1002
528	20231221	120500	675440100	4080	4080	4080	4080	0
529	20231221	120400	675440100	4080	4060	4080	4055	106
530	20231221	120300	675007665	4080	4080	4080	4080	0
531	20231221	120200	675007665	4080	4080	4080	4080	5
532	20231221	120100	674987265	4080	4080	4080	4080	6
533	20231221	120000	674962785	4080	4075	4080	4075	48
534	20231221	115900	674767150	4075	4075	4075	4075	204
535	20231221	115800	673935850	4050	4050	4050	4050	300
536	20231221	115700	672720850	4075	4075	4075	4075	6
537	20231221	115600	672696400	4050	4075	4075	4050	272
538	20231221	115500	671594275	4075	4075	4075	4050	755
539	20231221	115400	668530985	4060	4060	4060	4060	1466
540	20231221	115300	662579025	4065	4075	4075	4065	321
541	20231221	115200	661274150	4075	4075	4075	4075	0
542	20231221	115100	661274150	4075	4075	4075	4075	0
543	20231221	115000	661274150	4075	4075	4075	4075	24
544	20231221	114900	661176350	4075	4075	4075	4075	3
545	20231221	114800	661164125	4065	4065	4065	4065	651
546	20231221	114700	658517810	4065	4065	4075	4065	1051
547	20231221	114600	654245485	4065	4065	4065	4065	127
548	20231221	114500	653729230	4075	4075	4075	4075	500
549	20231221	114400	651691730	4075	4075	4075	4075	2
550	20231221	114300	651683580	4075	4075	4075	4075	0
551	20231221	114200	651683580	4075	4075	4075	4065	149
552	20231221	114100	651077670	4075	4075	4075	4075	0
553	20231221	114000	651077670	4075	4075	4075	4075	0
554	20231221	113900	651077670	4075	4080	4080	4075	20
555	20231221	113800	650996120	4085	4085	4085	4085	11
556	20231221	113700	650951185	4085	4085	4085	4085	1
557	20231221	113600	650947100	4085	4085	4085	4085	0
558	20231221	113500	650947100	4085	4060	4085	4060	51
559	20231221	113400	650740015	4085	4085	4085	4085	0
560	20231221	113300	650740015	4085	4085	4085	4085	0
561	20231221	113200	650740015	4085	4085	4085	4085	0
562	20231221	113100	650740015	4085	4085	4085	4060	105
563	20231221	113000	650313590	4060	4085	4085	4060	87
564	20231221	112900	649959245	4085	4085	4085	4085	0
565	20231221	112800	649959245	4085	4085	4085	4085	0
566	20231221	112700	649959245	4085	4085	4085	4085	0
567	20231221	112600	649959245	4085	4085	4085	4085	130
568	20231221	112500	649428195	4085	4085	4085	4065	54
569	20231221	112400	649208470	4070	4070	4070	4070	1632
570	20231221	112300	642566230	4090	4090	4090	4090	0
571	20231221	112200	642566230	4090	4095	4095	4090	5
572	20231221	112100	642545760	4095	4095	4095	4090	326
573	20231221	112000	641211900	4090	4090	4090	4090	1006
574	20231221	111900	637097360	4090	4085	4090	4085	33
575	20231221	111800	636962525	4090	4090	4090	4060	83
576	20231221	111700	636623455	4095	4095	4095	4095	4
577	20231221	111600	636607075	4095	4095	4095	4095	5
578	20231221	111500	636586600	4095	4060	4095	4060	506
579	20231221	111400	634528280	4060	4055	4060	4055	928
580	20231221	111300	630765235	4055	4055	4055	4055	0
581	20231221	111200	630765235	4055	4050	4055	4050	1502
582	20231221	111100	624674675	4045	4045	4055	4045	5699
583	20231221	111000	601618875	4050	4050	4050	4050	31
584	20231221	110900	601493325	4050	4045	4050	4045	3261
585	20231221	110800	588300260	4045	4045	4045	4045	1812
586	20231221	110700	580970720	4045	4045	4045	4045	191
587	20231221	110600	580198125	4050	4050	4050	4050	105
588	20231221	110500	579772875	4050	4050	4050	4045	431
589	20231221	110400	578027880	4050	4035	4050	4035	68
590	20231221	110300	577752780	4050	4050	4050	4035	1801
591	20231221	110200	570485640	4050	4040	4050	4040	2381
592	20231221	110100	560866055	4045	4055	4055	4045	1537
593	20231221	110000	554647900	4055	4045	4055	4045	514
594	20231221	105900	552568750	4055	4050	4055	4050	117
595	20231221	105800	552094715	4055	4050	4055	4045	1944
596	20231221	105700	544225730	4050	4055	4055	4050	254
597	20231221	105600	543196475	4055	4050	4055	4045	241
598	20231221	105500	542220055	4055	4055	4055	4045	1004
599	20231221	105400	538156825	4055	4075	4075	4050	556
600	20231221	105300	535902205	4075	4075	4075	4075	53
601	20231221	105200	535686230	4075	4065	4075	4055	355
602	20231221	105100	534244880	4075	4075	4080	4075	10
603	20231221	105000	534204110	4075	4070	4075	4065	394
604	20231221	104900	532599100	4070	4075	4075	4070	132
605	20231221	104800	532061855	4075	4095	4095	4075	259
606	20231221	104700	531005510	4095	4095	4095	4095	6
607	20231221	104600	530980940	4075	4100	4100	4075	406
608	20231221	104500	529319210	4100	4095	4100	4095	304
609	20231221	104400	528073960	4100	4095	4100	4095	86
610	20231221	104300	527721740	4100	4085	4100	4050	5292
611	20231221	104200	506261265	4085	4080	4085	4065	755
612	20231221	104100	503180865	4080	4085	4085	4065	29
613	20231221	104000	503062885	4080	4085	4085	4080	51
614	20231221	103900	502854765	4070	4070	4070	4070	72
615	20231221	103800	502561725	4080	4080	4080	4080	1
616	20231221	103700	502557645	4080	4080	4085	4075	299
617	20231221	103600	501337880	4080	4080	4080	4080	0
618	20231221	103500	501337880	4080	4080	4080	4080	1
619	20231221	103400	501333800	4080	4080	4080	4080	34
620	20231221	103300	501195080	4080	4070	4080	4060	1702
621	20231221	103200	494278775	4080	4080	4080	4080	2
622	20231221	103100	494270615	4070	4080	4080	4070	1659
623	20231221	103000	487518435	4070	4080	4085	4070	305
624	20231221	102900	486276625	4070	4075	4075	4070	1145
625	20231221	102800	481610875	4075	4080	4080	4075	24
626	20231221	102700	481513005	4085	4080	4085	4080	59
627	20231221	102600	481272275	4085	4080	4085	4075	3242
628	20231221	102500	468052820	4085	4080	4085	4080	510
629	20231221	102400	465972000	4080	4085	4085	4080	118
630	20231221	102300	465490470	4085	4085	4085	4080	121
631	20231221	102200	464996245	4085	4100	4100	4080	911
632	20231221	102100	461276020	4100	4100	4100	4100	2
633	20231221	102000	461267820	4100	4100	4100	4100	1000
634	20231221	101900	457167820	4100	4100	4100	4100	3
635	20231221	101800	457155520	4100	4090	4100	4090	4
636	20231221	101700	457139130	4090	4100	4100	4090	29
637	20231221	101600	457020405	4100	4100	4100	4100	0
638	20231221	101500	457020405	4100	4100	4100	4080	7
639	20231221	101400	456991785	4100	4090	4100	4090	658
640	20231221	101300	454300350	4090	4090	4090	4090	488
641	20231221	101200	452304430	4090	4090	4090	4090	5
642	20231221	101100	452283980	4090	4090	4090	4065	585
643	20231221	101000	449896325	4090	4090	4090	4090	6
644	20231221	100900	449871785	4090	4080	4090	4060	1966
645	20231221	100800	441884840	4080	4090	4090	4080	22
646	20231221	100700	441794945	4085	4090	4090	4065	4498
647	20231221	100600	423470120	4090	4075	4090	4075	851
648	20231221	100500	419999035	4075	4080	4080	4075	972
649	20231221	100400	416037125	4080	4080	4080	4060	8651
650	20231221	100300	380854455	4080	4090	4090	4080	810
651	20231221	100200	377546090	4090	4095	4100	4090	550
652	20231221	100100	375296480	4100	4120	4120	4095	1363
653	20231221	100000	369714230	4095	4105	4120	4095	3325
654	20231221	095900	356081595	4120	4120	4120	4120	2
655	20231221	095800	356073355	4100	4120	4120	4100	4
656	20231221	095700	356056895	4100	4120	4120	4100	602
657	20231221	095600	353588415	4120	4120	4120	4105	8
658	20231221	095500	353555470	4120	4125	4125	4100	4536
659	20231221	095400	334939580	4125	4125	4125	4115	483
660	20231221	095300	332951965	4125	4125	4125	4120	33
661	20231221	095200	332815940	4125	4125	4125	4120	258
662	20231221	095100	331752960	4125	4120	4125	4120	75
663	20231221	095000	331443840	4120	4125	4125	4120	236
664	20231221	094900	330471310	4125	4125	4130	4120	353
665	20231221	094800	329015775	4125	4115	4125	4110	1567
666	20231221	094700	322570665	4120	4135	4135	4120	3842
667	20231221	094600	306703305	4140	4140	4140	4135	411
668	20231221	094500	305001770	4140	4145	4145	4140	1989
669	20231221	094400	296757865	4130	4150	4150	4130	1810
670	20231221	094300	289266370	4145	4130	4150	4130	8024
671	20231221	094200	256072895	4130	4125	4130	4120	1921
672	20231221	094100	248145215	4125	4120	4125	4120	370
673	20231221	094000	246620320	4120	4100	4125	4100	4708
674	20231221	093900	227291790	4100	4085	4100	4085	10336
675	20231221	093800	184938155	4085	4090	4090	4085	126
676	20231221	093700	184423405	4090	4090	4090	4080	510
677	20231221	093600	182340015	4090	4090	4090	4085	91
678	20231221	093500	181967830	4090	4090	4090	4085	4
679	20231221	093400	181951480	4090	4090	4090	4090	114
680	20231221	093300	181485220	4090	4090	4090	4080	303
681	20231221	093200	180248160	4080	4080	4090	4080	5
682	20231221	093100	180227740	4090	4090	4090	4090	0
683	20231221	093000	180227740	4090	4090	4090	4080	14
684	20231221	092900	180170520	4085	4090	4090	4085	439
685	20231221	092800	178377185	4090	4080	4090	4080	241
686	20231221	092700	177393745	4090	4090	4090	4075	117
687	20231221	092600	176915920	4090	4090	4090	4090	32
688	20231221	092500	176785040	4090	4095	4095	4075	489
689	20231221	092400	174788515	4095	4090	4095	4090	654
690	20231221	092300	172112470	4090	4090	4090	4090	745
691	20231221	092200	169065420	4090	4095	4095	4090	12
692	20231221	092100	169016320	4095	4085	4095	4065	3037
693	20231221	092000	156632375	4085	4085	4095	4065	879
694	20231221	091900	153045275	4085	4080	4085	4065	1882
695	20231221	091800	145370020	4080	4080	4080	4065	1090
696	20231221	091700	140933925	4080	4085	4085	4075	28
697	20231221	091600	140819620	4085	4075	4090	4050	7348
698	20231221	091500	110972220	4090	4090	4090	4080	1085
699	20231221	091400	106541680	4090	4095	4095	4090	322
700	20231221	091300	105224650	4095	4090	4095	4060	2039
701	20231221	091200	96928210	4090	4095	4095	4085	3240
702	20231221	091100	83678465	4075	4085	4085	4075	449
703	20231221	091000	81844540	4085	4085	4085	4070	733
704	20231221	090900	78852485	4085	4095	4095	4060	450
705	20231221	090800	77020935	4095	4095	4095	4095	7
706	20231221	090700	76992270	4065	4095	4095	4065	580
707	20231221	090600	74625710	4095	4070	4095	4070	4141
708	20231221	090500	57768125	4070	4065	4070	4050	2582
709	20231221	090400	47291630	4065	4050	4070	4040	1440
710	20231221	090300	41466360	4050	4090	4090	4050	2764
711	20231221	090200	30241205	4090	4100	4100	4060	916
712	20231221	090100	26507775	4075	4070	4100	4070	961
713	20231221	090000	22591650	4075	4095	4095	4040	5508