KissMeData/294090/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205600	2788849690	4055	4055	4055	4055	13206
3	20231221	205500	2788849690	4055	4055	4055	4055	0
4	20231221	205400	2788849690	4055	4055	4055	4055	0
5	20231221	205300	2788849690	4055	4055	4055	4055	0
6	20231221	205200	2788849690	4055	4055	4055	4055	0
7	20231221	205100	2788849690	4055	4055	4055	4055	0
8	20231221	205000	2788849690	4055	4055	4055	4055	0
9	20231221	204900	2788849690	4055	4055	4055	4055	0
10	20231221	204800	2788849690	4055	4055	4055	4055	0
11	20231221	204700	2788849690	4055	4055	4055	4055	0
12	20231221	204600	2788849690	4055	4055	4055	4055	0
13	20231221	204500	2788849690	4055	4055	4055	4055	0
14	20231221	204400	2788849690	4055	4055	4055	4055	0
15	20231221	204300	2788849690	4055	4055	4055	4055	0
16	20231221	204200	2788849690	4055	4055	4055	4055	0
17	20231221	204100	2788849690	4055	4055	4055	4055	0
18	20231221	204000	2788849690	4055	4055	4055	4055	0
19	20231221	203900	2788849690	4055	4055	4055	4055	0
20	20231221	203800	2788849690	4055	4055	4055	4055	0
21	20231221	203700	2788849690	4055	4055	4055	4055	0
22	20231221	203600	2788849690	4055	4055	4055	4055	0
23	20231221	203500	2788849690	4055	4055	4055	4055	0
24	20231221	203400	2788849690	4055	4055	4055	4055	0
25	20231221	203300	2788849690	4055	4055	4055	4055	0
26	20231221	203200	2788849690	4055	4055	4055	4055	0
27	20231221	203100	2788849690	4055	4055	4055	4055	0
28	20231221	203000	2788849690	4055	4055	4055	4055	0
29	20231221	202900	2788849690	4055	4055	4055	4055	0
30	20231221	202800	2788849690	4055	4055	4055	4055	0
31	20231221	202700	2788849690	4055	4055	4055	4055	0
32	20231221	202600	2788849690	4055	4055	4055	4055	13206
33	20231221	202500	2788849690	4055	4055	4055	4055	0
34	20231221	202400	2788849690	4055	4055	4055	4055	0
35	20231221	202300	2788849690	4055	4055	4055	4055	0
36	20231221	202200	2788849690	4055	4055	4055	4055	0
37	20231221	202100	2788849690	4055	4055	4055	4055	0
38	20231221	202000	2788849690	4055	4055	4055	4055	0
39	20231221	201900	2788849690	4055	4055	4055	4055	0
40	20231221	201800	2788849690	4055	4055	4055	4055	0
41	20231221	201700	2788849690	4055	4055	4055	4055	0
42	20231221	201600	2788849690	4055	4055	4055	4055	0
43	20231221	201500	2788849690	4055	4055	4055	4055	0
44	20231221	201400	2788849690	4055	4055	4055	4055	0
45	20231221	201300	2788849690	4055	4055	4055	4055	0
46	20231221	201200	2788849690	4055	4055	4055	4055	0
47	20231221	201100	2788849690	4055	4055	4055	4055	0
48	20231221	201000	2788849690	4055	4055	4055	4055	0
49	20231221	200900	2788849690	4055	4055	4055	4055	0
50	20231221	200800	2788849690	4055	4055	4055	4055	0
51	20231221	200700	2788849690	4055	4055	4055	4055	0
52	20231221	200600	2788849690	4055	4055	4055	4055	0
53	20231221	200500	2788849690	4055	4055	4055	4055	0
54	20231221	200400	2788849690	4055	4055	4055	4055	0
55	20231221	200300	2788849690	4055	4055	4055	4055	0
56	20231221	200200	2788849690	4055	4055	4055	4055	0
57	20231221	200100	2788849690	4055	4055	4055	4055	0
58	20231221	200000	2788849690	4055	4055	4055	4055	0
59	20231221	195900	2788849690	4055	4055	4055	4055	0
60	20231221	195800	2788849690	4055	4055	4055	4055	0
61	20231221	195700	2788849690	4055	4055	4055	4055	0
62	20231221	195600	2788849690	4055	4055	4055	4055	13206
63	20231221	195500	2788849690	4055	4055	4055	4055	0
64	20231221	195400	2788849690	4055	4055	4055	4055	0
65	20231221	195300	2788849690	4055	4055	4055	4055	0
66	20231221	195200	2788849690	4055	4055	4055	4055	0
67	20231221	195100	2788849690	4055	4055	4055	4055	0
68	20231221	195000	2788849690	4055	4055	4055	4055	0
69	20231221	194900	2788849690	4055	4055	4055	4055	0
70	20231221	194800	2788849690	4055	4055	4055	4055	0
71	20231221	194700	2788849690	4055	4055	4055	4055	0
72	20231221	194600	2788849690	4055	4055	4055	4055	0
73	20231221	194500	2788849690	4055	4055	4055	4055	0
74	20231221	194400	2788849690	4055	4055	4055	4055	0
75	20231221	194300	2788849690	4055	4055	4055	4055	0
76	20231221	194200	2788849690	4055	4055	4055	4055	0
77	20231221	194100	2788849690	4055	4055	4055	4055	0
78	20231221	194000	2788849690	4055	4055	4055	4055	0
79	20231221	193900	2788849690	4055	4055	4055	4055	0
80	20231221	193800	2788849690	4055	4055	4055	4055	0
81	20231221	193700	2788849690	4055	4055	4055	4055	0
82	20231221	193600	2788849690	4055	4055	4055	4055	0
83	20231221	193500	2788849690	4055	4055	4055	4055	0
84	20231221	193400	2788849690	4055	4055	4055	4055	0
85	20231221	193300	2788849690	4055	4055	4055	4055	0
86	20231221	193200	2788849690	4055	4055	4055	4055	0
87	20231221	193100	2788849690	4055	4055	4055	4055	0
88	20231221	193000	2788849690	4055	4055	4055	4055	0
89	20231221	192900	2788849690	4055	4055	4055	4055	0
90	20231221	192800	2788849690	4055	4055	4055	4055	0
91	20231221	192700	2788849690	4055	4055	4055	4055	0
92	20231221	192600	2788849690	4055	4055	4055	4055	13206
93	20231221	192500	2788849690	4055	4055	4055	4055	0
94	20231221	192400	2788849690	4055	4055	4055	4055	0
95	20231221	192300	2788849690	4055	4055	4055	4055	0
96	20231221	192200	2788849690	4055	4055	4055	4055	0
97	20231221	192100	2788849690	4055	4055	4055	4055	0
98	20231221	192000	2788849690	4055	4055	4055	4055	0
99	20231221	191900	2788849690	4055	4055	4055	4055	0
100	20231221	191800	2788849690	4055	4055	4055	4055	0
101	20231221	191700	2788849690	4055	4055	4055	4055	0
102	20231221	191600	2788849690	4055	4055	4055	4055	0
103	20231221	191500	2788849690	4055	4055	4055	4055	0
104	20231221	191400	2788849690	4055	4055	4055	4055	0
105	20231221	191300	2788849690	4055	4055	4055	4055	0
106	20231221	191200	2788849690	4055	4055	4055	4055	0
107	20231221	191100	2788849690	4055	4055	4055	4055	0
108	20231221	191000	2788849690	4055	4055	4055	4055	0
109	20231221	190900	2788849690	4055	4055	4055	4055	0
110	20231221	190800	2788849690	4055	4055	4055	4055	0
111	20231221	190700	2788849690	4055	4055	4055	4055	0
112	20231221	190600	2788849690	4055	4055	4055	4055	0
113	20231221	190500	2788849690	4055	4055	4055	4055	0
114	20231221	190400	2788849690	4055	4055	4055	4055	0
115	20231221	190300	2788849690	4055	4055	4055	4055	0
116	20231221	190200	2788849690	4055	4055	4055	4055	0
117	20231221	190100	2788849690	4055	4055	4055	4055	0
118	20231221	190000	2788849690	4055	4055	4055	4055	0
119	20231221	185900	2788849690	4055	4055	4055	4055	0
120	20231221	185800	2788849690	4055	4055	4055	4055	0
121	20231221	185700	2788849690	4055	4055	4055	4055	0
122	20231221	185600	2788849690	4055	4055	4055	4055	13206
123	20231221	185500	2788849690	4055	4055	4055	4055	0
124	20231221	185400	2788849690	4055	4055	4055	4055	0
125	20231221	185300	2788849690	4055	4055	4055	4055	0
126	20231221	185200	2788849690	4055	4055	4055	4055	0
127	20231221	185100	2788849690	4055	4055	4055	4055	0
128	20231221	185000	2788849690	4055	4055	4055	4055	0
129	20231221	184900	2788849690	4055	4055	4055	4055	0
130	20231221	184800	2788849690	4055	4055	4055	4055	0
131	20231221	184700	2788849690	4055	4055	4055	4055	0
132	20231221	184600	2788849690	4055	4055	4055	4055	0
133	20231221	184500	2788849690	4055	4055	4055	4055	0
134	20231221	184400	2788849690	4055	4055	4055	4055	0
135	20231221	184300	2788849690	4055	4055	4055	4055	0
136	20231221	184200	2788849690	4055	4055	4055	4055	0
137	20231221	184100	2788849690	4055	4055	4055	4055	0
138	20231221	184000	2788849690	4055	4055	4055	4055	0
139	20231221	183900	2788849690	4055	4055	4055	4055	0
140	20231221	183800	2788849690	4055	4055	4055	4055	0
141	20231221	183700	2788849690	4055	4055	4055	4055	0
142	20231221	183600	2788849690	4055	4055	4055	4055	0
143	20231221	183500	2788849690	4055	4055	4055	4055	0
144	20231221	183400	2788849690	4055	4055	4055	4055	0
145	20231221	183300	2788849690	4055	4055	4055	4055	0
146	20231221	183200	2788849690	4055	4055	4055	4055	0
147	20231221	183100	2788849690	4055	4055	4055	4055	0
148	20231221	183000	2788849690	4055	4055	4055	4055	0
149	20231221	182900	2788849690	4055	4055	4055	4055	0
150	20231221	182800	2788849690	4055	4055	4055	4055	0
151	20231221	182700	2788849690	4055	4055	4055	4055	0
152	20231221	182600	2788849690	4055	4055	4055	4055	13206
153	20231221	182500	2788849690	4055	4055	4055	4055	0
154	20231221	182400	2788849690	4055	4055	4055	4055	0
155	20231221	182300	2788849690	4055	4055	4055	4055	0
156	20231221	182200	2788849690	4055	4055	4055	4055	0
157	20231221	182100	2788849690	4055	4055	4055	4055	0
158	20231221	182000	2788849690	4055	4055	4055	4055	0
159	20231221	181900	2788849690	4055	4055	4055	4055	0
160	20231221	181800	2788849690	4055	4055	4055	4055	0
161	20231221	181700	2788849690	4055	4055	4055	4055	0
162	20231221	181600	2788849690	4055	4055	4055	4055	0
163	20231221	181500	2788849690	4055	4055	4055	4055	0
164	20231221	181400	2788849690	4055	4055	4055	4055	0
165	20231221	181300	2788849690	4055	4055	4055	4055	0
166	20231221	181200	2788849690	4055	4055	4055	4055	0
167	20231221	181100	2788849690	4055	4055	4055	4055	0
168	20231221	181000	2788849690	4055	4055	4055	4055	0
169	20231221	180900	2788849690	4055	4055	4055	4055	0
170	20231221	180800	2788849690	4055	4055	4055	4055	0
171	20231221	180700	2788849690	4055	4055	4055	4055	0
172	20231221	180600	2788849690	4055	4055	4055	4055	0
173	20231221	180500	2788849690	4055	4055	4055	4055	0
174	20231221	180400	2788849690	4055	4055	4055	4055	0
175	20231221	180300	2788849690	4055	4055	4055	4055	0
176	20231221	180200	2788849690	4055	4055	4055	4055	0
177	20231221	180100	2788849690	4055	4055	4055	4055	0
178	20231221	180000	2788849690	4055	4055	4055	4055	0
179	20231221	175900	2788849690	4055	4055	4055	4055	0
180	20231221	175800	2788849690	4055	4055	4055	4055	0
181	20231221	175700	2788849690	4055	4055	4055	4055	0
182	20231221	175600	2788849690	4055	4055	4055	4055	13206
183	20231221	175500	2788849690	4055	4055	4055	4055	0
184	20231221	175400	2788849690	4055	4055	4055	4055	0
185	20231221	175300	2788849690	4055	4055	4055	4055	0
186	20231221	175200	2788849690	4055	4055	4055	4055	0
187	20231221	175100	2788849690	4055	4055	4055	4055	0
188	20231221	175000	2788849690	4055	4055	4055	4055	0
189	20231221	174900	2788849690	4055	4055	4055	4055	0
190	20231221	174800	2788849690	4055	4055	4055	4055	0
191	20231221	174700	2788849690	4055	4055	4055	4055	0
192	20231221	174600	2788849690	4055	4055	4055	4055	0
193	20231221	174500	2788849690	4055	4055	4055	4055	0
194	20231221	174400	2788849690	4055	4055	4055	4055	0
195	20231221	174300	2788849690	4055	4055	4055	4055	0
196	20231221	174200	2788849690	4055	4055	4055	4055	0
197	20231221	174100	2788849690	4055	4055	4055	4055	0
198	20231221	174000	2788849690	4055	4055	4055	4055	0
199	20231221	173900	2788849690	4055	4055	4055	4055	0
200	20231221	173800	2788849690	4055	4055	4055	4055	0
201	20231221	173700	2788849690	4055	4055	4055	4055	0
202	20231221	173600	2788849690	4055	4055	4055	4055	0
203	20231221	173500	2788849690	4055	4055	4055	4055	0
204	20231221	173400	2788849690	4055	4055	4055	4055	0
205	20231221	173300	2788849690	4055	4055	4055	4055	0
206	20231221	173200	2788849690	4055	4055	4055	4055	0
207	20231221	173100	2788849690	4055	4055	4055	4055	0
208	20231221	173000	2788849690	4055	4055	4055	4055	0
209	20231221	172900	2788849690	4055	4055	4055	4055	0
210	20231221	172800	2788849690	4055	4055	4055	4055	0
211	20231221	172700	2788849690	4055	4055	4055	4055	0
212	20231221	172600	2788849690	4055	4055	4055	4055	13206
213	20231221	172500	2788849690	4055	4055	4055	4055	0
214	20231221	172400	2788849690	4055	4055	4055	4055	0
215	20231221	172300	2788849690	4055	4055	4055	4055	0
216	20231221	172200	2788849690	4055	4055	4055	4055	0
217	20231221	172100	2788849690	4055	4055	4055	4055	0
218	20231221	172000	2788849690	4055	4055	4055	4055	0
219	20231221	171900	2788849690	4055	4055	4055	4055	0
220	20231221	171800	2788849690	4055	4055	4055	4055	0
221	20231221	171700	2788849690	4055	4055	4055	4055	0
222	20231221	171600	2788849690	4055	4055	4055	4055	0
223	20231221	171500	2788849690	4055	4055	4055	4055	0
224	20231221	171400	2788849690	4055	4055	4055	4055	0
225	20231221	171300	2788849690	4055	4055	4055	4055	0
226	20231221	171200	2788849690	4055	4055	4055	4055	0
227	20231221	171100	2788849690	4055	4055	4055	4055	0
228	20231221	171000	2788849690	4055	4055	4055	4055	0
229	20231221	170900	2788849690	4055	4055	4055	4055	0
230	20231221	170800	2788849690	4055	4055	4055	4055	0
231	20231221	170700	2788849690	4055	4055	4055	4055	0
232	20231221	170600	2788849690	4055	4055	4055	4055	0
233	20231221	170500	2788849690	4055	4055	4055	4055	0
234	20231221	170400	2788849690	4055	4055	4055	4055	0
235	20231221	170300	2788849690	4055	4055	4055	4055	0
236	20231221	170200	2788849690	4055	4055	4055	4055	0
237	20231221	170100	2788849690	4055	4055	4055	4055	0
238	20231221	170000	2788849690	4055	4055	4055	4055	0
239	20231221	165900	2788849690	4055	4055	4055	4055	0
240	20231221	165800	2788849690	4055	4055	4055	4055	0
241	20231221	165700	2788849690	4055	4055	4055	4055	0
242	20231221	165600	2788849690	4055	4055	4055	4055	13206
243	20231221	165500	2788849690	4055	4055	4055	4055	0
244	20231221	165400	2788849690	4055	4055	4055	4055	0
245	20231221	165300	2788849690	4055	4055	4055	4055	0
246	20231221	165200	2788849690	4055	4055	4055	4055	0
247	20231221	165100	2788849690	4055	4055	4055	4055	0
248	20231221	165000	2788849690	4055	4055	4055	4055	0
249	20231221	164900	2788849690	4055	4055	4055	4055	0
250	20231221	164800	2788849690	4055	4055	4055	4055	0
251	20231221	164700	2788849690	4055	4055	4055	4055	0
252	20231221	164600	2788849690	4055	4055	4055	4055	0
253	20231221	164500	2788849690	4055	4055	4055	4055	0
254	20231221	164400	2788849690	4055	4055	4055	4055	0
255	20231221	164300	2788849690	4055	4055	4055	4055	0
256	20231221	164200	2788849690	4055	4055	4055	4055	0
257	20231221	164100	2788849690	4055	4055	4055	4055	0
258	20231221	164000	2788849690	4055	4055	4055	4055	0
259	20231221	163900	2788849690	4055	4055	4055	4055	0
260	20231221	163800	2788849690	4055	4055	4055	4055	0
261	20231221	163700	2788849690	4055	4055	4055	4055	0
262	20231221	163600	2788849690	4055	4055	4055	4055	0
263	20231221	163500	2788849690	4055	4055	4055	4055	0
264	20231221	163400	2788849690	4055	4055	4055	4055	0
265	20231221	163300	2788849690	4055	4055	4055	4055	0
266	20231221	163200	2788849690	4055	4055	4055	4055	0
267	20231221	163100	2788849690	4055	4055	4055	4055	0
268	20231221	163000	2788849690	4055	4055	4055	4055	0
269	20231221	162900	2788849690	4055	4055	4055	4055	0
270	20231221	162800	2788849690	4055	4055	4055	4055	0
271	20231221	162700	2788849690	4055	4055	4055	4055	0
272	20231221	162600	2788849690	4055	4055	4055	4055	13206
273	20231221	162500	2788849690	4055	4055	4055	4055	0
274	20231221	162400	2788849690	4055	4055	4055	4055	0
275	20231221	162300	2788849690	4055	4055	4055	4055	0
276	20231221	162200	2788849690	4055	4055	4055	4055	0
277	20231221	162100	2788849690	4055	4055	4055	4055	0
278	20231221	162000	2788849690	4055	4055	4055	4055	0
279	20231221	161900	2788849690	4055	4055	4055	4055	0
280	20231221	161800	2788849690	4055	4055	4055	4055	0
281	20231221	161700	2788849690	4055	4055	4055	4055	0
282	20231221	161600	2788849690	4055	4055	4055	4055	0
283	20231221	161500	2788849690	4055	4055	4055	4055	0
284	20231221	161400	2788849690	4055	4055	4055	4055	0
285	20231221	161300	2788849690	4055	4055	4055	4055	0
286	20231221	161200	2788849690	4055	4055	4055	4055	0
287	20231221	161100	2788849690	4055	4055	4055	4055	0
288	20231221	161000	2788849690	4055	4055	4055	4055	0
289	20231221	160900	2788849690	4055	4055	4055	4055	0
290	20231221	160800	2788849690	4055	4055	4055	4055	0
291	20231221	160700	2788849690	4055	4055	4055	4055	0
292	20231221	160600	2788849690	4055	4055	4055	4055	0
293	20231221	160500	2788849690	4055	4055	4055	4055	0
294	20231221	160400	2788849690	4055	4055	4055	4055	0
295	20231221	160300	2788849690	4055	4055	4055	4055	0
296	20231221	160200	2788849690	4055	4055	4055	4055	0
297	20231221	160100	2788849690	4055	4055	4055	4055	0
298	20231221	160000	2788849690	4055	4055	4055	4055	0
299	20231221	155900	2788849690	4055	4055	4055	4055	0
300	20231221	155800	2788849690	4055	4055	4055	4055	0
301	20231221	155700	2788849690	4055	4055	4055	4055	0
302	20231221	155600	2788849690	4055	4055	4055	4055	13206
303	20231221	155500	2788849690	4055	4055	4055	4055	0
304	20231221	155400	2788849690	4055	4055	4055	4055	0
305	20231221	155300	2788849690	4055	4055	4055	4055	0
306	20231221	155200	2788849690	4055	4055	4055	4055	0
307	20231221	155100	2788849690	4055	4055	4055	4055	0
308	20231221	155000	2788849690	4055	4055	4055	4055	0
309	20231221	154900	2788849690	4055	4055	4055	4055	0
310	20231221	154800	2788849690	4055	4055	4055	4055	0
311	20231221	154700	2788849690	4055	4055	4055	4055	0
312	20231221	154600	2788849690	4055	4055	4055	4055	0
313	20231221	154500	2788849690	4055	4055	4055	4055	0
314	20231221	154400	2788849690	4055	4055	4055	4055	0
315	20231221	154300	2788849690	4055	4055	4055	4055	0
316	20231221	154200	2788849690	4055	4055	4055	4055	0
317	20231221	154100	2788849690	4055	4055	4055	4055	0
318	20231221	154000	2788849690	4055	4055	4055	4055	0
319	20231221	153900	2788849690	4055	4055	4055	4055	0
320	20231221	153800	2788849690	4055	4055	4055	4055	0
321	20231221	153700	2788849690	4055	4055	4055	4055	0
322	20231221	153600	2788849690	4055	4055	4055	4055	0
323	20231221	153500	2788849690	4055	4055	4055	4055	0
324	20231221	153400	2788849690	4055	4055	4055	4055	0
325	20231221	153300	2788849690	4055	4055	4055	4055	0
326	20231221	153200	2788849690	4055	4055	4055	4055	0
327	20231221	153100	2788849690	4055	4055	4055	4055	0
328	20231221	153000	2788849690	4055	4055	4055	4055	13206
329	20231221	152900	2735299360	4060	4060	4060	4060	0
330	20231221	152800	2735299360	4060	4060	4060	4060	0
331	20231221	152700	2735299360	4060	4060	4060	4060	0
332	20231221	152600	2735299360	4060	4060	4060	4060	0
333	20231221	152500	2735299360	4060	4060	4060	4060	0
334	20231221	152400	2735299360	4060	4060	4060	4060	0
335	20231221	152300	2735299360	4060	4060	4060	4060	0
336	20231221	152200	2735299360	4060	4060	4060	4060	0
337	20231221	152100	2735299360	4060	4060	4060	4060	0
338	20231221	152000	2735299360	4060	4060	4060	4060	0
339	20231221	151900	2735299360	4060	4070	4075	4055	1036
340	20231221	151800	2731093190	4070	4050	4070	4050	6989
341	20231221	151700	2702744945	4050	4040	4060	4040	7656
342	20231221	151600	2671722320	4040	4050	4055	4040	23646
343	20231221	151500	2575983220	4055	4055	4055	4050	12355
344	20231221	151400	2525937810	4060	4055	4060	4055	303
345	20231221	151300	2524708940	4060	4050	4060	4050	1553
346	20231221	151200	2518414370	4055	4060	4060	4050	2356
347	20231221	151100	2508868800	4060	4055	4060	4055	3195
348	20231221	151000	2495912720	4060	4060	4060	4055	657
349	20231221	150900	2493246535	4060	4065	4065	4055	2502
350	20231221	150800	2483097115	4065	4065	4070	4060	122
351	20231221	150700	2482601410	4065	4060	4065	4060	851
352	20231221	150600	2479145215	4060	4060	4060	4055	1088
353	20231221	150500	2474728435	4060	4065	4065	4055	423
354	20231221	150400	2473009270	4060	4070	4070	4060	8319
355	20231221	150300	2439229415	4060	4065	4070	4060	3387
356	20231221	150200	2425467605	4065	4075	4075	4065	2729
357	20231221	150100	2414366360	4075	4070	4075	4070	408
358	20231221	150000	2412704460	4075	4075	4075	4075	356
359	20231221	145900	2411253760	4075	4075	4075	4075	244
360	20231221	145800	2410259460	4075	4075	4075	4075	4
361	20231221	145700	2410243160	4075	4075	4080	4070	320
362	20231221	145600	2408939035	4070	4075	4080	4070	1523
363	20231221	145500	2402732940	4075	4075	4080	4075	535
364	20231221	145400	2400552760	4075	4075	4075	4075	345
365	20231221	145300	2399146885	4075	4075	4075	4070	87
366	20231221	145200	2398792675	4075	4075	4075	4070	963
367	20231221	145100	2394873160	4075	4075	4075	4075	3
368	20231221	145000	2394860935	4075	4070	4075	4070	250
369	20231221	144900	2393843335	4070	4070	4070	4065	212
370	20231221	144800	2392981495	4070	4070	4070	4065	237
371	20231221	144700	2392017490	4070	4065	4070	4065	1609
372	20231221	144600	2385476840	4065	4070	4070	4065	2909
373	20231221	144500	2373648400	4070	4070	4070	4070	369
374	20231221	144400	2372146570	4070	4070	4075	4070	1318
375	20231221	144300	2366782260	4080	4080	4080	4080	115
376	20231221	144200	2366313060	4080	4080	4080	4080	26
377	20231221	144100	2366206980	4080	4075	4080	4070	577
378	20231221	144000	2363857250	4075	4070	4075	4070	106
379	20231221	143900	2363425585	4070	4070	4070	4065	2544
380	20231221	143800	2353080155	4070	4070	4070	4065	264
381	20231221	143700	2352006940	4070	4070	4070	4070	708
382	20231221	143600	2349125380	4075	4070	4075	4070	733
383	20231221	143500	2346141910	4070	4070	4070	4070	5065
384	20231221	143400	2325527360	4075	4080	4080	4070	874
385	20231221	143300	2321965715	4075	4075	4075	4075	824
386	20231221	143200	2318607915	4075	4075	4075	4075	1063
387	20231221	143100	2314276190	4075	4075	4075	4075	42
388	20231221	143000	2314105040	4075	4075	4075	4075	3383
389	20231221	142900	2300319315	4075	4085	4085	4075	214
390	20231221	142800	2299446090	4080	4085	4085	4080	2086
391	20231221	142700	2290934875	4085	4085	4085	4080	282
392	20231221	142600	2289783005	4085	4085	4085	4080	676
393	20231221	142500	2287022295	4085	4085	4085	4085	57
394	20231221	142400	2286789450	4085	4085	4085	4085	2
395	20231221	142300	2286781280	4085	4080	4085	4080	286
396	20231221	142200	2285614245	4085	4085	4085	4080	245
397	20231221	142100	2284614030	4085	4085	4085	4085	283
398	20231221	142000	2283457975	4085	4085	4085	4085	14
399	20231221	141900	2283400785	4080	4080	4080	4080	0
400	20231221	141800	2283400785	4080	4085	4085	4080	80
401	20231221	141700	2283074235	4085	4085	4085	4085	1
402	20231221	141600	2283070150	4085	4085	4085	4085	550
403	20231221	141500	2280823400	4080	4080	4080	4080	386
404	20231221	141400	2279248520	4080	4080	4080	4080	155
405	20231221	141300	2278616120	4080	4080	4080	4080	119
406	20231221	141200	2278130600	4085	4080	4085	4080	935
407	20231221	141100	2274315785	4080	4080	4080	4080	107
408	20231221	141000	2273879225	4080	4080	4080	4075	862
409	20231221	140900	2270364765	4075	4085	4085	4075	1531
410	20231221	140800	2264118240	4085	4080	4085	4080	1138
411	20231221	140700	2259469540	4080	4080	4080	4080	190
412	20231221	140600	2258694340	4085	4080	4085	4080	1361
413	20231221	140500	2253140955	4080	4080	4080	4080	25
414	20231221	140400	2253038955	4070	4080	4080	4070	8415
415	20231221	140300	2218759980	4080	4080	4080	4075	180
416	20231221	140200	2218025630	4080	4085	4085	4075	830
417	20231221	140100	2214641120	4085	4080	4085	4080	109
418	20231221	140000	2214196125	4080	4080	4080	4080	436
419	20231221	135900	2212417245	4085	4080	4085	4080	541
420	20231221	135800	2210209960	4080	4080	4080	4075	15353
421	20231221	135700	2147589330	4080	4085	4085	4080	2139
422	20231221	135600	2138859075	4085	4085	4085	4085	3142
423	20231221	135500	2126024005	4085	4085	4085	4080	3518
424	20231221	135400	2111653175	4090	4090	4090	4090	126
425	20231221	135300	2111137835	4085	4090	4090	4085	585
426	20231221	135200	2108747300	4090	4090	4090	4090	1178
427	20231221	135100	2103929280	4090	4090	4090	4090	172
428	20231221	135000	2103225800	4090	4090	4090	4090	515
429	20231221	134900	2101119450	4090	4090	4090	4085	2813
430	20231221	134800	2089617780	4090	4090	4090	4090	172
431	20231221	134700	2088914300	4080	4090	4090	4080	23
432	20231221	134600	2088820350	4080	4080	4090	4080	220
433	20231221	134500	2087922660	4090	4080	4090	4080	390
434	20231221	134400	2086331335	4080	4080	4085	4080	320
435	20231221	134300	2085025680	4080	4075	4080	4075	25
436	20231221	134200	2084923780	4075	4080	4080	4075	318
437	20231221	134100	2083626930	4080	4075	4080	4075	594
438	20231221	134000	2081206375	4070	4075	4075	4070	3105
439	20231221	133900	2068566525	4075	4070	4075	4070	514
440	20231221	133800	2066472465	4075	4085	4085	4075	3951
441	20231221	133700	2050358140	4095	4090	4095	4085	646
442	20231221	133600	2047718470	4090	4085	4090	4085	1265
443	20231221	133500	2042545820	4085	4090	4090	4085	41
444	20231221	133400	2042378235	4090	4080	4090	4080	537
445	20231221	133300	2040186345	4075	4070	4075	4070	1611
446	20231221	133200	2033626285	4070	4075	4075	4070	7000
447	20231221	133100	2005124585	4080	4085	4085	4080	1456
448	20231221	133000	1999182980	4085	4085	4085	4085	367
449	20231221	132900	1997683785	4080	4085	4085	4080	3134
450	20231221	132800	1984894110	4085	4085	4085	4080	1103
451	20231221	132700	1980393360	4085	4090	4090	4080	6609
452	20231221	132600	1953426650	4090	4090	4090	4085	1336
453	20231221	132500	1947967830	4090	4095	4095	4085	77
454	20231221	132400	1947653080	4095	4090	4095	4080	11314
455	20231221	132300	1901434700	4095	4100	4100	4090	9987
456	20231221	132200	1860544300	4100	4105	4105	4095	9758
457	20231221	132100	1820537000	4105	4105	4110	4105	1038
458	20231221	132000	1816275745	4105	4105	4105	4105	374
459	20231221	131900	1814740475	4105	4105	4105	4105	653
460	20231221	131800	1812059910	4110	4105	4110	4105	807
461	20231221	131700	1808747140	4110	4110	4110	4105	353
462	20231221	131600	1807297490	4110	4110	4110	4110	11
463	20231221	131500	1807252280	4110	4110	4110	4110	62
464	20231221	131400	1806997460	4110	4105	4110	4105	183
465	20231221	131300	1806246145	4105	4105	4105	4100	2039
466	20231221	131200	1797881445	4105	4105	4105	4105	1866
467	20231221	131100	1790221515	4105	4100	4105	4100	452
468	20231221	131000	1788366735	4100	4105	4105	4100	5546
469	20231221	130900	1765601405	4105	4110	4110	4105	112
470	20231221	130800	1765141375	4110	4120	4120	4110	3746
471	20231221	130700	1749741970	4120	4120	4120	4120	200
472	20231221	130600	1748917970	4115	4120	4120	4115	218
473	20231221	130500	1748020875	4120	4125	4125	4120	17
474	20231221	130400	1747950805	4125	4125	4125	4125	108
475	20231221	130300	1747505305	4125	4115	4125	4115	867
476	20231221	130200	1743931550	4115	4115	4115	4115	99
477	20231221	130100	1743524165	4115	4115	4115	4110	2454
478	20231221	130000	1733430955	4115	4115	4115	4115	238
479	20231221	125900	1732451585	4115	4115	4115	4115	2
480	20231221	125800	1732443355	4115	4115	4115	4115	26
481	20231221	125700	1732336365	4115	4115	4115	4115	8
482	20231221	125600	1732303445	4115	4110	4115	4110	259
483	20231221	125500	1731238670	4115	4115	4115	4115	32
484	20231221	125400	1731106990	4115	4115	4135	4110	611
485	20231221	125300	1728589190	4115	4115	4115	4115	6
486	20231221	125200	1728564500	4115	4115	4115	4115	13
487	20231221	125100	1728511005	4120	4115	4120	4115	294
488	20231221	125000	1727301190	4115	4115	4115	4115	583
489	20231221	124900	1724902145	4115	4115	4115	4115	884
490	20231221	124800	1721264485	4115	4115	4115	4110	24
491	20231221	124700	1721165825	4115	4115	4115	4110	498
492	20231221	124600	1719118980	4110	4110	4110	4110	0
493	20231221	124500	1719118980	4110	4110	4115	4110	467
494	20231221	124400	1717199605	4110	4115	4115	4110	1571
495	20231221	124300	1710742745	4115	4120	4120	4115	209
496	20231221	124200	1709882615	4120	4110	4120	4110	102
497	20231221	124100	1709463255	4110	4120	4120	4110	23
498	20231221	124000	1709368705	4115	4105	4115	4100	1327
499	20231221	123900	1703921690	4115	4115	4115	4105	5332
500	20231221	123800	1682021305	4115	4120	4120	4115	789
501	20231221	123700	1678772420	4120	4130	4130	4120	523
502	20231221	123600	1676617015	4135	4135	4135	4135	10
503	20231221	123500	1676575665	4135	4135	4135	4135	0
504	20231221	123400	1676575665	4135	4125	4135	4125	85
505	20231221	123300	1676225030	4125	4125	4125	4125	106
506	20231221	123200	1675787780	4135	4125	4135	4125	15
507	20231221	123100	1675725785	4125	4125	4140	4120	562
508	20231221	123000	1673405590	4125	4150	4155	4125	1589
509	20231221	122900	1666832240	4150	4140	4155	4130	1070
510	20231221	122800	1662405890	4130	4140	4140	4130	396
511	20231221	122700	1660769050	4145	4150	4150	4145	132
512	20231221	122600	1660221760	4150	4155	4155	4140	1128
513	20231221	122500	1655550195	4155	4155	4160	4140	830
514	20231221	122400	1652101570	4155	4135	4155	4135	2938
515	20231221	122300	1639916220	4135	4135	4135	4130	72
516	20231221	122200	1639618535	4135	4130	4135	4125	271
517	20231221	122100	1638499250	4130	4120	4130	4120	44
518	20231221	122000	1638317695	4125	4125	4125	4125	410
519	20231221	121900	1636626445	4125	4115	4125	4115	2147
520	20231221	121800	1627781755	4115	4115	4115	4115	1
521	20231221	121700	1627777640	4105	4105	4110	4105	743
522	20231221	121600	1624726105	4105	4105	4105	4100	344
523	20231221	121500	1623313990	4105	4110	4110	4105	728
524	20231221	121400	1620324545	4110	4110	4110	4110	54
525	20231221	121300	1620102605	4110	4105	4115	4105	179
526	20231221	121200	1619367630	4105	4105	4105	4105	293
527	20231221	121100	1618164865	4105	4105	4105	4105	1253
528	20231221	121000	1613021300	4105	4110	4110	4105	1000
529	20231221	120900	1608915790	4115	4110	4115	4110	34
530	20231221	120800	1608776025	4110	4110	4110	4105	59
531	20231221	120700	1608533695	4115	4110	4115	4110	148
532	20231221	120600	1607925365	4115	4110	4115	4110	39
533	20231221	120500	1607764925	4105	4110	4115	4105	2621
534	20231221	120400	1596997730	4115	4110	4115	4110	348
535	20231221	120300	1595566950	4110	4110	4110	4110	164
536	20231221	120200	1594892910	4110	4105	4110	4105	12
537	20231221	120100	1594843600	4105	4110	4110	4105	3650
538	20231221	120000	1579860195	4110	4105	4110	4105	1023
539	20231221	115900	1575660665	4105	4115	4115	4105	1251
540	20231221	115800	1570523550	4115	4105	4115	4105	757
541	20231221	115700	1567411070	4110	4105	4110	4105	1508
542	20231221	115600	1561220650	4105	4105	4105	4105	1865
543	20231221	115500	1553564825	4105	4105	4110	4105	2185
544	20231221	115400	1544595310	4110	4115	4115	4110	502
545	20231221	115300	1542532065	4115	4115	4115	4105	2421
546	20231221	115200	1532576865	4120	4120	4120	4115	8
547	20231221	115100	1532543910	4115	4115	4115	4115	1127
548	20231221	115000	1527906305	4120	4110	4120	4110	846
549	20231221	114900	1524429230	4110	4110	4110	4105	1300
550	20231221	114800	1519087185	4115	4110	4115	4110	32
551	20231221	114700	1518955610	4115	4115	4115	4110	286
552	20231221	114600	1517779720	4115	4120	4120	4115	37
553	20231221	114500	1517627410	4120	4115	4120	4115	1101
554	20231221	114400	1513096790	4115	4115	4115	4115	323
555	20231221	114300	1511767645	4115	4105	4115	4105	3571
556	20231221	114200	1497091515	4110	4110	4110	4105	1307
557	20231221	114100	1491719880	4110	4105	4110	4105	155
558	20231221	114000	1491083320	4105	4105	4110	4105	610
559	20231221	113900	1488578615	4105	4105	4110	4100	2010
560	20231221	113800	1480333780	4110	4110	4110	4105	532
561	20231221	113700	1478147395	4110	4105	4110	4100	4867
562	20231221	113600	1458190570	4105	4110	4110	4105	5397
563	20231221	113500	1436032930	4110	4120	4120	4110	1481
564	20231221	113400	1429943505	4120	4120	4130	4115	1572
565	20231221	113300	1423472165	4115	4130	4130	4115	2544
566	20231221	113200	1412993330	4130	4135	4135	4130	5382
567	20231221	113100	1390740305	4135	4140	4140	4135	1023
568	20231221	113000	1386508020	4140	4140	4140	4135	24
569	20231221	112900	1386408680	4145	4140	4145	4135	1383
570	20231221	112800	1380687225	4145	4145	4145	4140	56
571	20231221	112700	1380455110	4145	4140	4145	4140	201
572	20231221	112600	1379622920	4140	4140	4140	4135	347
573	20231221	112500	1378187690	4140	4140	4140	4135	563
574	20231221	112400	1375859410	4140	4130	4140	4130	852
575	20231221	112300	1372338450	4125	4130	4130	4125	401
576	20231221	112200	1370682795	4130	4130	4130	4130	480
577	20231221	112100	1368700395	4130	4125	4130	4125	53
578	20231221	112000	1368481510	4130	4130	4130	4130	279
579	20231221	111900	1367329240	4130	4130	4130	4130	497
580	20231221	111800	1365276630	4130	4130	4130	4130	132
581	20231221	111700	1364731470	4125	4130	4130	4125	2059
582	20231221	111600	1356236950	4130	4125	4135	4125	1000
583	20231221	111500	1352110595	4130	4125	4135	4125	594
584	20231221	111400	1349658825	4130	4130	4130	4125	1003
585	20231221	111300	1345518290	4140	4145	4145	4140	6
586	20231221	111200	1345493425	4145	4145	4145	4145	155
587	20231221	111100	1344850950	4150	4120	4150	4120	1770
588	20231221	111000	1337536250	4130	4120	4130	4115	782
589	20231221	110900	1334314915	4115	4120	4120	4115	244
590	20231221	110800	1333310320	4115	4115	4115	4110	587
591	20231221	110700	1330894975	4110	4115	4115	4105	2807
592	20231221	110600	1319364800	4105	4100	4105	4100	2433
593	20231221	110500	1309379690	4105	4095	4105	4095	328
594	20231221	110400	1308034360	4095	4100	4100	4095	3125
595	20231221	110300	1295235720	4090	4100	4105	4090	6997
596	20231221	110200	1266584785	4105	4100	4105	4095	1643
597	20231221	110100	1259849170	4090	4100	4115	4090	12552
598	20231221	110000	1208424725	4100	4120	4120	4095	10570
599	20231221	105900	1165069305	4120	4120	4120	4100	17347
600	20231221	105800	1093883040	4115	4130	4130	4115	4384
601	20231221	105700	1075814485	4130	4140	4140	4130	7800
602	20231221	105600	1043592040	4135	4150	4150	4130	17244
603	20231221	105500	972104620	4150	4165	4165	4150	23056
604	20231221	105400	876278195	4165	4170	4170	4165	2068
605	20231221	105300	867658740	4170	4170	4170	4165	3495
606	20231221	105200	853093755	4170	4165	4170	4165	133
607	20231221	105100	852539150	4170	4165	4170	4165	1399
608	20231221	105000	846712310	4165	4160	4165	4160	776
609	20231221	104900	843484120	4165	4165	4165	4160	2537
610	20231221	104800	832930115	4165	4165	4165	4165	401
611	20231221	104700	831259950	4165	4165	4165	4165	295
612	20231221	104600	830031275	4165	4170	4170	4165	1316
613	20231221	104500	824550015	4170	4170	4170	4170	110
614	20231221	104400	824091315	4170	4165	4170	4165	589
615	20231221	104300	821637685	4170	4170	4170	4170	2
616	20231221	104200	821629345	4170	4170	4170	4170	294
617	20231221	104100	820403365	4170	4165	4170	4165	1924
618	20231221	104000	812388690	4165	4165	4165	4165	9
619	20231221	103900	812351205	4165	4160	4165	4160	903
620	20231221	103800	808594030	4160	4160	4165	4160	2409
621	20231221	103700	798572310	4165	4160	4165	4160	2960
622	20231221	103600	786258395	4165	4170	4170	4165	8118
623	20231221	103500	752433955	4175	4175	4175	4175	567
624	20231221	103400	750066730	4170	4175	4175	4170	240
625	20231221	103300	749065430	4175	4170	4175	4170	2260
626	20231221	103200	739641155	4175	4175	4180	4170	6126
627	20231221	103100	714067555	4180	4180	4180	4180	85
628	20231221	103000	713712255	4180	4180	4180	4175	104
629	20231221	102900	713278035	4180	4175	4180	4175	109
630	20231221	102800	712822920	4180	4180	4180	4175	568
631	20231221	102700	710448795	4180	4180	4180	4180	1454
632	20231221	102600	704371075	4180	4185	4185	4180	1949
633	20231221	102500	696222430	4190	4185	4190	4185	1206
634	20231221	102400	691175290	4180	4180	4185	4180	2286
635	20231221	102300	681619225	4180	4185	4185	4180	578
636	20231221	102200	679201895	4180	4190	4190	4180	279
637	20231221	102100	678034260	4185	4190	4190	4185	2367
638	20231221	102000	668128280	4190	4190	4190	4190	410
639	20231221	101900	666410380	4190	4190	4200	4190	359
640	20231221	101800	664903170	4200	4195	4200	4190	875
641	20231221	101700	661234890	4195	4195	4195	4190	315
642	20231221	101600	659913600	4195	4195	4195	4195	315
643	20231221	101500	658592175	4195	4190	4195	4190	245
644	20231221	101400	657565600	4190	4190	4195	4190	101
645	20231221	101300	657142405	4195	4195	4195	4190	11
646	20231221	101200	657096290	4195	4195	4195	4195	126
647	20231221	101100	656567720	4200	4200	4200	4200	42
648	20231221	101000	656391320	4200	4200	4200	4200	50
649	20231221	100900	656181320	4200	4200	4200	4200	30
650	20231221	100800	656055320	4200	4200	4200	4200	70
651	20231221	100700	655761320	4185	4190	4190	4180	844
652	20231221	100600	652229780	4185	4195	4195	4185	453
653	20231221	100500	650331150	4195	4195	4195	4195	200
654	20231221	100400	649492150	4195	4210	4210	4195	16
655	20231221	100300	649424940	4195	4210	4210	4195	541
656	20231221	100200	647155430	4205	4185	4205	4185	527
657	20231221	100100	644942275	4180	4180	4185	4175	289
658	20231221	100000	643733725	4185	4180	4185	4175	230
659	20231221	095900	642771810	4180	4175	4190	4175	569
660	20231221	095800	640393020	4175	4175	4175	4175	0
661	20231221	095700	640393020	4175	4175	4175	4175	336
662	20231221	095600	638990220	4175	4170	4175	4165	502
663	20231221	095500	636895560	4170	4175	4175	4165	2204
664	20231221	095400	627706805	4170	4165	4175	4165	615
665	20231221	095300	625143430	4165	4175	4175	4165	2284
666	20231221	095200	615621245	4170	4175	4175	4170	999
667	20231221	095100	611452755	4175	4170	4180	4170	241
668	20231221	095000	610447070	4170	4170	4170	4165	892
669	20231221	094900	606728565	4170	4175	4175	4170	1788
670	20231221	094800	599269560	4175	4170	4180	4170	1018
671	20231221	094700	595024345	4170	4180	4180	4170	4035
672	20231221	094600	578190875	4180	4180	4190	4175	1855
673	20231221	094500	570437110	4185	4175	4185	4175	1809
674	20231221	094400	562882170	4175	4185	4185	4175	2409
675	20231221	094300	552821535	4185	4180	4190	4180	115
676	20231221	094200	552340790	4180	4180	4180	4180	101
677	20231221	094100	551918610	4180	4170	4180	4170	1683
678	20231221	094000	544899495	4170	4175	4175	4170	3717
679	20231221	093900	529399070	4175	4180	4180	4175	1375
680	20231221	093800	523657940	4175	4190	4195	4175	2483
681	20231221	093700	513286580	4190	4185	4190	4185	1476
682	20231221	093600	507107430	4185	4185	4185	4180	766
683	20231221	093500	503902745	4185	4185	4185	4180	402
684	20231221	093400	502221100	4185	4175	4185	4175	795
685	20231221	093300	498901490	4185	4175	4185	4175	1605
686	20231221	093200	492200430	4175	4190	4195	4175	6213
687	20231221	093100	466217560	4190	4195	4195	4190	475
688	20231221	093000	464226120	4195	4195	4200	4190	459
689	20231221	092900	462302730	4190	4190	4195	4190	2607
690	20231221	092800	451372615	4195	4190	4195	4190	543
691	20231221	092700	449097340	4190	4195	4195	4190	518
692	20231221	092600	446926830	4190	4190	4200	4190	2461
693	20231221	092500	436610495	4195	4190	4195	4190	2164
694	20231221	092400	427537185	4190	4195	4195	4190	696
695	20231221	092300	424620245	4195	4200	4205	4195	1844
696	20231221	092200	416876785	4205	4210	4210	4200	647
697	20231221	092100	414158135	4210	4215	4215	4200	1393
698	20231221	092000	408299220	4215	4230	4230	4215	1912
699	20231221	091900	400233220	4230	4230	4245	4220	2698
700	20231221	091800	388830715	4230	4250	4250	4230	1859
701	20231221	091700	380950645	4255	4255	4260	4240	3283
702	20231221	091600	366995420	4255	4240	4260	4230	1071
703	20231221	091500	362442140	4240	4235	4240	4215	2447
704	20231221	091400	352082410	4235	4220	4240	4215	3215
705	20231221	091300	338482720	4220	4175	4230	4175	6723
706	20231221	091200	310127550	4175	4170	4175	4165	5101
707	20231221	091100	288854470	4165	4180	4180	4165	3618
708	20231221	091000	273757715	4180	4185	4185	4175	4259
709	20231221	090900	255953035	4180	4170	4195	4170	2785
710	20231221	090800	244326410	4160	4160	4170	4160	2920
711	20231221	090700	232165355	4170	4165	4170	4155	10182
712	20231221	090600	189811160	4165	4170	4170	4160	10721
713	20231221	090500	145143020	4170	4170	4170	4160	7493
714	20231221	090400	113918825	4170	4180	4185	4170	3680
715	20231221	090300	98572015	4170	4170	4185	4170	913
716	20231221	090200	94761945	4160	4180	4185	4160	8098
717	20231221	090100	61003970	4185	4165	4225	4150	3569
718	20231221	090000	46156880	4165	4230	4230	4165	10653