KissMeData/357120/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211000	777349595	5040	5040	5040	5040	541
3	20231220	210900	777349595	5040	5040	5040	5040	0
4	20231220	210800	777349595	5040	5040	5040	5040	0
5	20231220	210700	777349595	5040	5040	5040	5040	0
6	20231220	210600	777349595	5040	5040	5040	5040	0
7	20231220	210500	777349595	5040	5040	5040	5040	0
8	20231220	210400	777349595	5040	5040	5040	5040	0
9	20231220	210300	777349595	5040	5040	5040	5040	0
10	20231220	210200	777349595	5040	5040	5040	5040	0
11	20231220	210100	777349595	5040	5040	5040	5040	0
12	20231220	210000	777349595	5040	5040	5040	5040	0
13	20231220	205900	777349595	5040	5040	5040	5040	0
14	20231220	205800	777349595	5040	5040	5040	5040	0
15	20231220	205700	777349595	5040	5040	5040	5040	0
16	20231220	205600	777349595	5040	5040	5040	5040	0
17	20231220	205500	777349595	5040	5040	5040	5040	0
18	20231220	205400	777349595	5040	5040	5040	5040	0
19	20231220	205300	777349595	5040	5040	5040	5040	0
20	20231220	205200	777349595	5040	5040	5040	5040	0
21	20231220	205100	777349595	5040	5040	5040	5040	0
22	20231220	205000	777349595	5040	5040	5040	5040	0
23	20231220	204900	777349595	5040	5040	5040	5040	0
24	20231220	204800	777349595	5040	5040	5040	5040	0
25	20231220	204700	777349595	5040	5040	5040	5040	0
26	20231220	204600	777349595	5040	5040	5040	5040	0
27	20231220	204500	777349595	5040	5040	5040	5040	0
28	20231220	204400	777349595	5040	5040	5040	5040	0
29	20231220	204300	777349595	5040	5040	5040	5040	0
30	20231220	204200	777349595	5040	5040	5040	5040	0
31	20231220	204100	777349595	5040	5040	5040	5040	0
32	20231220	204000	777349595	5040	5040	5040	5040	541
33	20231220	203900	777349595	5040	5040	5040	5040	0
34	20231220	203800	777349595	5040	5040	5040	5040	0
35	20231220	203700	777349595	5040	5040	5040	5040	0
36	20231220	203600	777349595	5040	5040	5040	5040	0
37	20231220	203500	777349595	5040	5040	5040	5040	0
38	20231220	203400	777349595	5040	5040	5040	5040	0
39	20231220	203300	777349595	5040	5040	5040	5040	0
40	20231220	203200	777349595	5040	5040	5040	5040	0
41	20231220	203100	777349595	5040	5040	5040	5040	0
42	20231220	203000	777349595	5040	5040	5040	5040	0
43	20231220	202900	777349595	5040	5040	5040	5040	0
44	20231220	202800	777349595	5040	5040	5040	5040	0
45	20231220	202700	777349595	5040	5040	5040	5040	0
46	20231220	202600	777349595	5040	5040	5040	5040	0
47	20231220	202500	777349595	5040	5040	5040	5040	0
48	20231220	202400	777349595	5040	5040	5040	5040	0
49	20231220	202300	777349595	5040	5040	5040	5040	0
50	20231220	202200	777349595	5040	5040	5040	5040	0
51	20231220	202100	777349595	5040	5040	5040	5040	0
52	20231220	202000	777349595	5040	5040	5040	5040	0
53	20231220	201900	777349595	5040	5040	5040	5040	0
54	20231220	201800	777349595	5040	5040	5040	5040	0
55	20231220	201700	777349595	5040	5040	5040	5040	0
56	20231220	201600	777349595	5040	5040	5040	5040	0
57	20231220	201500	777349595	5040	5040	5040	5040	0
58	20231220	201400	777349595	5040	5040	5040	5040	0
59	20231220	201300	777349595	5040	5040	5040	5040	0
60	20231220	201200	777349595	5040	5040	5040	5040	0
61	20231220	201100	777349595	5040	5040	5040	5040	0
62	20231220	201000	777349595	5040	5040	5040	5040	541
63	20231220	200900	777349595	5040	5040	5040	5040	0
64	20231220	200800	777349595	5040	5040	5040	5040	0
65	20231220	200700	777349595	5040	5040	5040	5040	0
66	20231220	200600	777349595	5040	5040	5040	5040	0
67	20231220	200500	777349595	5040	5040	5040	5040	0
68	20231220	200400	777349595	5040	5040	5040	5040	0
69	20231220	200300	777349595	5040	5040	5040	5040	0
70	20231220	200200	777349595	5040	5040	5040	5040	0
71	20231220	200100	777349595	5040	5040	5040	5040	0
72	20231220	200000	777349595	5040	5040	5040	5040	0
73	20231220	195900	777349595	5040	5040	5040	5040	0
74	20231220	195800	777349595	5040	5040	5040	5040	0
75	20231220	195700	777349595	5040	5040	5040	5040	0
76	20231220	195600	777349595	5040	5040	5040	5040	0
77	20231220	195500	777349595	5040	5040	5040	5040	0
78	20231220	195400	777349595	5040	5040	5040	5040	0
79	20231220	195300	777349595	5040	5040	5040	5040	0
80	20231220	195200	777349595	5040	5040	5040	5040	0
81	20231220	195100	777349595	5040	5040	5040	5040	0
82	20231220	195000	777349595	5040	5040	5040	5040	0
83	20231220	194900	777349595	5040	5040	5040	5040	0
84	20231220	194800	777349595	5040	5040	5040	5040	0
85	20231220	194700	777349595	5040	5040	5040	5040	0
86	20231220	194600	777349595	5040	5040	5040	5040	0
87	20231220	194500	777349595	5040	5040	5040	5040	0
88	20231220	194400	777349595	5040	5040	5040	5040	0
89	20231220	194300	777349595	5040	5040	5040	5040	0
90	20231220	194200	777349595	5040	5040	5040	5040	0
91	20231220	194100	777349595	5040	5040	5040	5040	0
92	20231220	194000	777349595	5040	5040	5040	5040	541
93	20231220	193900	777349595	5040	5040	5040	5040	0
94	20231220	193800	777349595	5040	5040	5040	5040	0
95	20231220	193700	777349595	5040	5040	5040	5040	0
96	20231220	193600	777349595	5040	5040	5040	5040	0
97	20231220	193500	777349595	5040	5040	5040	5040	0
98	20231220	193400	777349595	5040	5040	5040	5040	0
99	20231220	193300	777349595	5040	5040	5040	5040	0
100	20231220	193200	777349595	5040	5040	5040	5040	0
101	20231220	193100	777349595	5040	5040	5040	5040	0
102	20231220	193000	777349595	5040	5040	5040	5040	0
103	20231220	192900	777349595	5040	5040	5040	5040	0
104	20231220	192800	777349595	5040	5040	5040	5040	0
105	20231220	192700	777349595	5040	5040	5040	5040	0
106	20231220	192600	777349595	5040	5040	5040	5040	0
107	20231220	192500	777349595	5040	5040	5040	5040	0
108	20231220	192400	777349595	5040	5040	5040	5040	0
109	20231220	192300	777349595	5040	5040	5040	5040	0
110	20231220	192200	777349595	5040	5040	5040	5040	0
111	20231220	192100	777349595	5040	5040	5040	5040	0
112	20231220	192000	777349595	5040	5040	5040	5040	0
113	20231220	191900	777349595	5040	5040	5040	5040	0
114	20231220	191800	777349595	5040	5040	5040	5040	0
115	20231220	191700	777349595	5040	5040	5040	5040	0
116	20231220	191600	777349595	5040	5040	5040	5040	0
117	20231220	191500	777349595	5040	5040	5040	5040	0
118	20231220	191400	777349595	5040	5040	5040	5040	0
119	20231220	191300	777349595	5040	5040	5040	5040	0
120	20231220	191200	777349595	5040	5040	5040	5040	0
121	20231220	191100	777349595	5040	5040	5040	5040	0
122	20231220	191000	777349595	5040	5040	5040	5040	541
123	20231220	190900	777349595	5040	5040	5040	5040	0
124	20231220	190800	777349595	5040	5040	5040	5040	0
125	20231220	190700	777349595	5040	5040	5040	5040	0
126	20231220	190600	777349595	5040	5040	5040	5040	0
127	20231220	190500	777349595	5040	5040	5040	5040	0
128	20231220	190400	777349595	5040	5040	5040	5040	0
129	20231220	190300	777349595	5040	5040	5040	5040	0
130	20231220	190200	777349595	5040	5040	5040	5040	0
131	20231220	190100	777349595	5040	5040	5040	5040	0
132	20231220	190000	777349595	5040	5040	5040	5040	0
133	20231220	185900	777349595	5040	5040	5040	5040	0
134	20231220	185800	777349595	5040	5040	5040	5040	0
135	20231220	185700	777349595	5040	5040	5040	5040	0
136	20231220	185600	777349595	5040	5040	5040	5040	0
137	20231220	185500	777349595	5040	5040	5040	5040	0
138	20231220	185400	777349595	5040	5040	5040	5040	0
139	20231220	185300	777349595	5040	5040	5040	5040	0
140	20231220	185200	777349595	5040	5040	5040	5040	0
141	20231220	185100	777349595	5040	5040	5040	5040	0
142	20231220	185000	777349595	5040	5040	5040	5040	0
143	20231220	184900	777349595	5040	5040	5040	5040	0
144	20231220	184800	777349595	5040	5040	5040	5040	0
145	20231220	184700	777349595	5040	5040	5040	5040	0
146	20231220	184600	777349595	5040	5040	5040	5040	0
147	20231220	184500	777349595	5040	5040	5040	5040	0
148	20231220	184400	777349595	5040	5040	5040	5040	0
149	20231220	184300	777349595	5040	5040	5040	5040	0
150	20231220	184200	777349595	5040	5040	5040	5040	0
151	20231220	184100	777349595	5040	5040	5040	5040	0
152	20231220	184000	777349595	5040	5040	5040	5040	541
153	20231220	183900	777349595	5040	5040	5040	5040	0
154	20231220	183800	777349595	5040	5040	5040	5040	0
155	20231220	183700	777349595	5040	5040	5040	5040	0
156	20231220	183600	777349595	5040	5040	5040	5040	0
157	20231220	183500	777349595	5040	5040	5040	5040	0
158	20231220	183400	777349595	5040	5040	5040	5040	0
159	20231220	183300	777349595	5040	5040	5040	5040	0
160	20231220	183200	777349595	5040	5040	5040	5040	0
161	20231220	183100	777349595	5040	5040	5040	5040	0
162	20231220	183000	777349595	5040	5040	5040	5040	0
163	20231220	182900	777349595	5040	5040	5040	5040	0
164	20231220	182800	777349595	5040	5040	5040	5040	0
165	20231220	182700	777349595	5040	5040	5040	5040	0
166	20231220	182600	777349595	5040	5040	5040	5040	0
167	20231220	182500	777349595	5040	5040	5040	5040	0
168	20231220	182400	777349595	5040	5040	5040	5040	0
169	20231220	182300	777349595	5040	5040	5040	5040	0
170	20231220	182200	777349595	5040	5040	5040	5040	0
171	20231220	182100	777349595	5040	5040	5040	5040	0
172	20231220	182000	777349595	5040	5040	5040	5040	0
173	20231220	181900	777349595	5040	5040	5040	5040	0
174	20231220	181800	777349595	5040	5040	5040	5040	0
175	20231220	181700	777349595	5040	5040	5040	5040	0
176	20231220	181600	777349595	5040	5040	5040	5040	0
177	20231220	181500	777349595	5040	5040	5040	5040	0
178	20231220	181400	777349595	5040	5040	5040	5040	0
179	20231220	181300	777349595	5040	5040	5040	5040	0
180	20231220	181200	777349595	5040	5040	5040	5040	0
181	20231220	181100	777349595	5040	5040	5040	5040	0
182	20231220	181000	777349595	5040	5040	5040	5040	541
183	20231220	180900	777349595	5040	5040	5040	5040	0
184	20231220	180800	777349595	5040	5040	5040	5040	0
185	20231220	180700	777349595	5040	5040	5040	5040	0
186	20231220	180600	777349595	5040	5040	5040	5040	0
187	20231220	180500	777349595	5040	5040	5040	5040	0
188	20231220	180400	777349595	5040	5040	5040	5040	0
189	20231220	180300	777349595	5040	5040	5040	5040	0
190	20231220	180200	777349595	5040	5040	5040	5040	0
191	20231220	180100	777349595	5040	5040	5040	5040	0
192	20231220	180000	777349595	5040	5040	5040	5040	0
193	20231220	175900	777349595	5040	5040	5040	5040	0
194	20231220	175800	777349595	5040	5040	5040	5040	0
195	20231220	175700	777349595	5040	5040	5040	5040	0
196	20231220	175600	777349595	5040	5040	5040	5040	0
197	20231220	175500	777349595	5040	5040	5040	5040	0
198	20231220	175400	777349595	5040	5040	5040	5040	0
199	20231220	175300	777349595	5040	5040	5040	5040	0
200	20231220	175200	777349595	5040	5040	5040	5040	0
201	20231220	175100	777349595	5040	5040	5040	5040	0
202	20231220	175000	777349595	5040	5040	5040	5040	0
203	20231220	174900	777349595	5040	5040	5040	5040	0
204	20231220	174800	777349595	5040	5040	5040	5040	0
205	20231220	174700	777349595	5040	5040	5040	5040	0
206	20231220	174600	777349595	5040	5040	5040	5040	0
207	20231220	174500	777349595	5040	5040	5040	5040	0
208	20231220	174400	777349595	5040	5040	5040	5040	0
209	20231220	174300	777349595	5040	5040	5040	5040	0
210	20231220	174200	777349595	5040	5040	5040	5040	0
211	20231220	174100	777349595	5040	5040	5040	5040	0
212	20231220	174000	777349595	5040	5040	5040	5040	541
213	20231220	173900	777349595	5040	5040	5040	5040	0
214	20231220	173800	777349595	5040	5040	5040	5040	0
215	20231220	173700	777349595	5040	5040	5040	5040	0
216	20231220	173600	777349595	5040	5040	5040	5040	0
217	20231220	173500	777349595	5040	5040	5040	5040	0
218	20231220	173400	777349595	5040	5040	5040	5040	0
219	20231220	173300	777349595	5040	5040	5040	5040	0
220	20231220	173200	777349595	5040	5040	5040	5040	0
221	20231220	173100	777349595	5040	5040	5040	5040	0
222	20231220	173000	777349595	5040	5040	5040	5040	0
223	20231220	172900	777349595	5040	5040	5040	5040	0
224	20231220	172800	777349595	5040	5040	5040	5040	0
225	20231220	172700	777349595	5040	5040	5040	5040	0
226	20231220	172600	777349595	5040	5040	5040	5040	0
227	20231220	172500	777349595	5040	5040	5040	5040	0
228	20231220	172400	777349595	5040	5040	5040	5040	0
229	20231220	172300	777349595	5040	5040	5040	5040	0
230	20231220	172200	777349595	5040	5040	5040	5040	0
231	20231220	172100	777349595	5040	5040	5040	5040	0
232	20231220	172000	777349595	5040	5040	5040	5040	0
233	20231220	171900	777349595	5040	5040	5040	5040	0
234	20231220	171800	777349595	5040	5040	5040	5040	0
235	20231220	171700	777349595	5040	5040	5040	5040	0
236	20231220	171600	777349595	5040	5040	5040	5040	0
237	20231220	171500	777349595	5040	5040	5040	5040	0
238	20231220	171400	777349595	5040	5040	5040	5040	0
239	20231220	171300	777349595	5040	5040	5040	5040	0
240	20231220	171200	777349595	5040	5040	5040	5040	0
241	20231220	171100	777349595	5040	5040	5040	5040	0
242	20231220	171000	777349595	5040	5040	5040	5040	541
243	20231220	170900	777349595	5040	5040	5040	5040	0
244	20231220	170800	777349595	5040	5040	5040	5040	0
245	20231220	170700	777349595	5040	5040	5040	5040	0
246	20231220	170600	777349595	5040	5040	5040	5040	0
247	20231220	170500	777349595	5040	5040	5040	5040	0
248	20231220	170400	777349595	5040	5040	5040	5040	0
249	20231220	170300	777349595	5040	5040	5040	5040	0
250	20231220	170200	777349595	5040	5040	5040	5040	0
251	20231220	170100	777349595	5040	5040	5040	5040	0
252	20231220	170000	777349595	5040	5040	5040	5040	0
253	20231220	165900	777349595	5040	5040	5040	5040	0
254	20231220	165800	777349595	5040	5040	5040	5040	0
255	20231220	165700	777349595	5040	5040	5040	5040	0
256	20231220	165600	777349595	5040	5040	5040	5040	0
257	20231220	165500	777349595	5040	5040	5040	5040	0
258	20231220	165400	777349595	5040	5040	5040	5040	0
259	20231220	165300	777349595	5040	5040	5040	5040	0
260	20231220	165200	777349595	5040	5040	5040	5040	0
261	20231220	165100	777349595	5040	5040	5040	5040	0
262	20231220	165000	777349595	5040	5040	5040	5040	0
263	20231220	164900	777349595	5040	5040	5040	5040	0
264	20231220	164800	777349595	5040	5040	5040	5040	0
265	20231220	164700	777349595	5040	5040	5040	5040	0
266	20231220	164600	777349595	5040	5040	5040	5040	0
267	20231220	164500	777349595	5040	5040	5040	5040	0
268	20231220	164400	777349595	5040	5040	5040	5040	0
269	20231220	164300	777349595	5040	5040	5040	5040	0
270	20231220	164200	777349595	5040	5040	5040	5040	0
271	20231220	164100	777349595	5040	5040	5040	5040	0
272	20231220	164000	777349595	5040	5040	5040	5040	541
273	20231220	163900	777349595	5040	5040	5040	5040	0
274	20231220	163800	777349595	5040	5040	5040	5040	0
275	20231220	163700	777349595	5040	5040	5040	5040	0
276	20231220	163600	777349595	5040	5040	5040	5040	0
277	20231220	163500	777349595	5040	5040	5040	5040	0
278	20231220	163400	777349595	5040	5040	5040	5040	0
279	20231220	163300	777349595	5040	5040	5040	5040	0
280	20231220	163200	777349595	5040	5040	5040	5040	0
281	20231220	163100	777349595	5040	5040	5040	5040	0
282	20231220	163000	777349595	5040	5040	5040	5040	0
283	20231220	162900	777349595	5040	5040	5040	5040	0
284	20231220	162800	777349595	5040	5040	5040	5040	0
285	20231220	162700	777349595	5040	5040	5040	5040	0
286	20231220	162600	777349595	5040	5040	5040	5040	0
287	20231220	162500	777349595	5040	5040	5040	5040	0
288	20231220	162400	777349595	5040	5040	5040	5040	0
289	20231220	162300	777349595	5040	5040	5040	5040	0
290	20231220	162200	777349595	5040	5040	5040	5040	0
291	20231220	162100	777349595	5040	5040	5040	5040	0
292	20231220	162000	777349595	5040	5040	5040	5040	0
293	20231220	161900	777349595	5040	5040	5040	5040	0
294	20231220	161800	777349595	5040	5040	5040	5040	0
295	20231220	161700	777349595	5040	5040	5040	5040	0
296	20231220	161600	777349595	5040	5040	5040	5040	0
297	20231220	161500	777349595	5040	5040	5040	5040	0
298	20231220	161400	777349595	5040	5040	5040	5040	0
299	20231220	161300	777349595	5040	5040	5040	5040	0
300	20231220	161200	777349595	5040	5040	5040	5040	0
301	20231220	161100	777349595	5040	5040	5040	5040	0
302	20231220	161000	777349595	5040	5040	5040	5040	541
303	20231220	160900	777349595	5040	5040	5040	5040	0
304	20231220	160800	777349595	5040	5040	5040	5040	0
305	20231220	160700	777349595	5040	5040	5040	5040	0
306	20231220	160600	777349595	5040	5040	5040	5040	0
307	20231220	160500	777349595	5040	5040	5040	5040	0
308	20231220	160400	777349595	5040	5040	5040	5040	0
309	20231220	160300	777349595	5040	5040	5040	5040	0
310	20231220	160200	777349595	5040	5040	5040	5040	0
311	20231220	160100	777349595	5040	5040	5040	5040	0
312	20231220	160000	777349595	5040	5040	5040	5040	0
313	20231220	155900	777349595	5040	5040	5040	5040	0
314	20231220	155800	777349595	5040	5040	5040	5040	0
315	20231220	155700	777349595	5040	5040	5040	5040	0
316	20231220	155600	777349595	5040	5040	5040	5040	0
317	20231220	155500	777349595	5040	5040	5040	5040	0
318	20231220	155400	777349595	5040	5040	5040	5040	0
319	20231220	155300	777349595	5040	5040	5040	5040	0
320	20231220	155200	777349595	5040	5040	5040	5040	0
321	20231220	155100	777349595	5040	5040	5040	5040	0
322	20231220	155000	777349595	5040	5040	5040	5040	0
323	20231220	154900	777349595	5040	5040	5040	5040	0
324	20231220	154800	777349595	5040	5040	5040	5040	0
325	20231220	154700	777349595	5040	5040	5040	5040	0
326	20231220	154600	777349595	5040	5040	5040	5040	0
327	20231220	154500	777349595	5040	5040	5040	5040	0
328	20231220	154400	777349595	5040	5040	5040	5040	0
329	20231220	154300	777349595	5040	5040	5040	5040	0
330	20231220	154200	777349595	5040	5040	5040	5040	0
331	20231220	154100	777349595	5040	5040	5040	5040	0
332	20231220	154000	777349595	5040	5040	5040	5040	541
333	20231220	153900	777349595	5040	5040	5040	5040	0
334	20231220	153800	777349595	5040	5040	5040	5040	0
335	20231220	153700	777349595	5040	5040	5040	5040	0
336	20231220	153600	777349595	5040	5040	5040	5040	0
337	20231220	153500	777349595	5040	5040	5040	5040	0
338	20231220	153400	777349595	5040	5040	5040	5040	0
339	20231220	153300	777349595	5040	5040	5040	5040	0
340	20231220	153200	777349595	5040	5040	5040	5040	0
341	20231220	153100	777349595	5040	5040	5040	5040	0
342	20231220	153000	777349595	5040	5040	5040	5040	541
343	20231220	152900	774622955	4995	4995	4995	4995	0
344	20231220	152800	774622955	4995	4995	4995	4995	0
345	20231220	152700	774622955	4995	4995	4995	4995	0
346	20231220	152600	774622955	4995	4995	4995	4995	0
347	20231220	152500	774622955	4995	4995	4995	4995	0
348	20231220	152400	774622955	4995	4995	4995	4995	0
349	20231220	152300	774622955	4995	4995	4995	4995	0
350	20231220	152200	774622955	4995	4995	4995	4995	0
351	20231220	152100	774622955	4995	4995	4995	4995	0
352	20231220	152000	774622955	4995	4995	4995	4995	0
353	20231220	151900	774622955	4995	4995	4995	4995	0
354	20231220	151800	774622955	4995	4995	4995	4995	117
355	20231220	151700	774038540	4980	4995	4995	4980	150
356	20231220	151600	773291440	4985	4990	4990	4985	60
357	20231220	151500	772992335	4980	4980	4980	4980	242
358	20231220	151400	771787175	4995	4980	4995	4980	216
359	20231220	151300	770709710	4980	4990	4990	4980	112
360	20231220	151200	770151390	4995	4990	4995	4990	261
361	20231220	151100	768848500	4990	4980	4990	4980	216
362	20231220	151000	767772060	4980	4980	4980	4980	190
363	20231220	150900	766825860	4985	4985	4985	4980	67
364	20231220	150800	766492160	4985	4980	4985	4980	75
365	20231220	150700	766118585	4975	4975	4980	4975	183
366	20231220	150600	765207795	4975	4980	4980	4975	311
367	20231220	150500	763659020	4980	4975	4980	4975	272
368	20231220	150400	762305470	4985	4975	4985	4975	151
369	20231220	150300	761554150	4975	4975	4980	4975	251
370	20231220	150200	760305325	4975	4980	4985	4975	205
371	20231220	150100	759284410	4980	4980	4980	4980	92
372	20231220	150000	758826250	4985	4980	4985	4980	205
373	20231220	145900	757805275	4980	4985	4985	4980	78
374	20231220	145800	757416820	4980	4980	4980	4980	159
375	20231220	145700	756625000	4980	4980	4980	4980	121
376	20231220	145600	756022420	4980	4980	4985	4975	198
377	20231220	145500	755036465	4975	4980	4980	4975	2429
378	20231220	145400	742940090	4980	4985	4985	4980	77
379	20231220	145300	742556605	4980	4980	4980	4980	193
380	20231220	145200	741595465	4985	4985	4985	4980	167
381	20231220	145100	740763520	4985	4980	4985	4980	120
382	20231220	145000	740165620	4980	4980	4980	4980	145
383	20231220	144900	739443520	4980	4980	4980	4980	117
384	20231220	144800	738860860	4980	4990	4990	4980	867
385	20231220	144700	734542090	4990	4990	4990	4985	158
386	20231220	144600	733754035	4995	4985	4995	4985	98
387	20231220	144500	733265300	4985	4985	4990	4985	208
388	20231220	144400	732228345	4985	4985	4985	4985	60
389	20231220	144300	731929245	4985	4990	4990	4985	145
390	20231220	144200	731206345	4990	4990	4990	4990	132
391	20231220	144100	730547665	4990	4990	4990	4990	170
392	20231220	144000	729699365	4990	4990	4990	4990	133
393	20231220	143900	729035695	4990	4990	4990	4990	72
394	20231220	143800	728676415	4990	4985	4990	4985	252
395	20231220	143700	727419900	4985	4985	4990	4985	185
396	20231220	143600	726497600	4985	4985	4985	4985	32
397	20231220	143500	726338080	4985	4985	4990	4985	375
398	20231220	143400	724468555	4985	4980	4985	4980	242
399	20231220	143300	723263035	4985	4980	4985	4980	38
400	20231220	143200	723073790	4980	4990	4990	4980	168
401	20231220	143100	722236570	4990	4985	4990	4980	63
402	20231220	143000	721922775	4980	4975	4980	4975	280
403	20231220	142900	720529340	4980	4980	4980	4980	23
404	20231220	142800	720414800	4980	4975	4980	4975	147
405	20231220	142700	719683465	4975	4975	4975	4975	164
406	20231220	142600	718867565	4975	4975	4975	4975	170
407	20231220	142500	718021815	4975	4975	4975	4975	206
408	20231220	142400	716996965	4975	4975	4975	4975	72
409	20231220	142300	716638765	4975	4975	4980	4975	267
410	20231220	142200	715310320	4980	4975	4980	4975	138
411	20231220	142100	714623680	4975	4975	4975	4975	59
412	20231220	142000	714330155	4975	4980	4980	4975	74
413	20231220	141900	713962000	4980	4975	4980	4975	114
414	20231220	141800	713394830	4975	4975	4975	4975	133
415	20231220	141700	712733155	4975	4975	4975	4975	205
416	20231220	141600	711713280	4975	4975	4980	4975	118
417	20231220	141500	711126220	4975	4985	4985	4975	187
418	20231220	141400	710195400	4985	4975	4985	4975	141
419	20231220	141300	709493480	4975	4985	4985	4975	10068
420	20231220	141200	659386995	4980	4980	4980	4980	133
421	20231220	141100	658724655	4980	4980	4980	4980	200
422	20231220	141000	657728655	4980	4980	4980	4980	133
423	20231220	140900	657066315	4980	4980	4980	4980	72
424	20231220	140800	656707755	4980	4980	4980	4980	243
425	20231220	140700	655497615	4985	4980	4985	4980	138
426	20231220	140600	654810350	4985	4980	4985	4980	75
427	20231220	140500	654436775	4980	4980	4980	4980	205
428	20231220	140400	653415875	4985	4980	4985	4980	112
429	20231220	140300	652858105	4980	4985	4985	4980	222
430	20231220	140200	651752100	4985	4980	4985	4980	305
431	20231220	140100	650232700	4980	4980	4980	4980	60
432	20231220	140000	649933900	4980	4985	4985	4980	240
433	20231220	135900	648738630	4985	4980	4985	4980	85
434	20231220	135800	648315205	4980	4985	4990	4980	1804
435	20231220	135700	639314275	4990	4980	4990	4980	2074
436	20231220	135600	628970820	4980	4980	4980	4980	120
437	20231220	135500	628373220	4980	4980	4980	4980	133
438	20231220	135400	627710880	4980	4980	4980	4980	73
439	20231220	135300	627347340	4980	4980	4980	4980	243
440	20231220	135200	626137200	4985	4980	4985	4980	137
441	20231220	135100	625454920	4985	4980	4985	4980	87
442	20231220	135000	625021585	4980	4980	4985	4980	226
443	20231220	134900	623895940	4985	4985	4985	4985	748
444	20231220	134800	620167160	4985	4985	4985	4985	133
445	20231220	134700	619504155	4985	4985	4990	4985	215
446	20231220	134600	618432330	4985	4985	4985	4985	60
447	20231220	134500	618133230	4990	4985	4990	4985	188
448	20231220	134400	617196025	4985	4985	4990	4985	129
449	20231220	134300	616552915	4990	4990	4990	4985	167
450	20231220	134200	615720310	4985	4985	4985	4985	183
451	20231220	134100	614808055	4990	4985	4990	4985	122
452	20231220	134000	614199875	4985	4990	4990	4985	233
453	20231220	133900	613037870	4990	4985	4990	4985	78
454	20231220	133800	612649010	4985	4985	4990	4985	244
455	20231220	133700	611432665	4990	4985	4990	4985	135
456	20231220	133600	610759675	4985	4985	4990	4985	87
457	20231220	133500	610325905	4985	4985	4990	4985	194
458	20231220	133400	609358810	4985	4985	4985	4985	110
459	20231220	133300	608810460	4985	4985	4990	4985	144
460	20231220	133200	608092565	4985	4985	4985	4985	205
461	20231220	133100	607070640	4985	4985	4985	4985	110
462	20231220	133000	606522290	4990	4985	4990	4985	138
463	20231220	132900	605834335	4985	4985	4990	4985	123
464	20231220	132800	605221165	4985	4985	4990	4985	166
465	20231220	132700	604393555	4990	4985	4990	4985	216
466	20231220	132600	603316630	4990	4985	4990	4985	132
467	20231220	132500	602658550	4985	4990	4990	4985	233
468	20231220	132400	601496545	4985	4985	4985	4985	72
469	20231220	132300	601137625	4985	4985	4990	4985	288
470	20231220	132200	599701895	4985	4990	4990	4985	137
471	20231220	132100	599018930	4985	4980	4985	4980	357
472	20231220	132000	597239345	4985	4980	4985	4980	208
473	20231220	131900	596203430	4980	4990	4990	4980	6148
474	20231220	131800	565573595	4985	4985	4990	4985	156
475	20231220	131700	564795820	4985	4980	4990	4980	1467
476	20231220	131600	557482895	4980	4980	4980	4980	110
477	20231220	131500	556935095	4985	4985	4985	4980	138
478	20231220	131400	556247830	4980	4980	4985	4980	124
479	20231220	131300	555630290	4980	4980	4985	4980	161
480	20231220	131200	554828435	4980	4980	4980	4980	183
481	20231220	131100	553917095	4980	4980	4980	4980	120
482	20231220	131000	553319495	4985	4980	4985	4980	134
483	20231220	130900	552652170	4980	4980	4980	4980	306
484	20231220	130800	551128290	4980	4980	4980	4980	243
485	20231220	130700	549918150	4980	4975	4980	4975	947
486	20231220	130600	545202755	4975	4980	4980	4975	14408
487	20231220	130500	473451275	4980	4980	4985	4980	278
488	20231220	130400	472066660	4985	4985	4990	4985	158
489	20231220	130300	471279025	4990	4985	4990	4985	72
490	20231220	130200	470920055	4985	4985	4990	4985	211
491	20231220	130100	469868195	4985	4985	4990	4985	349
492	20231220	130000	468128425	4985	4985	4985	4985	133
493	20231220	125900	467465420	4985	4985	4990	4985	228
494	20231220	125800	466328835	4990	4980	4990	4980	267
495	20231220	125700	464998025	4985	4985	4985	4980	142
496	20231220	125600	464290405	4990	4980	4990	4980	244
497	20231220	125500	463074160	4985	4980	4985	4980	1233
498	20231220	125400	456928320	4980	4980	4985	4980	146
499	20231220	125300	456201235	4980	4980	4980	4980	170
500	20231220	125200	455354635	4980	4980	4980	4980	133
501	20231220	125100	454692295	4985	4980	4985	4980	82
502	20231220	125000	454283885	4980	4980	4985	4980	365
503	20231220	124900	452465575	4980	4980	4980	4980	133
504	20231220	124800	451803235	4985	4985	4985	4980	825
505	20231220	124700	447690910	4980	4980	4980	4980	205
506	20231220	124600	446670010	4980	4980	4980	4980	110
507	20231220	124500	446122210	4980	4980	4985	4980	134
508	20231220	124400	445454885	4980	4980	4985	4980	343
509	20231220	124300	443745995	4980	4985	4985	4980	526
510	20231220	124200	441124245	4985	4980	4985	4980	201
511	20231220	124100	440123175	4980	4980	4980	4980	120
512	20231220	124000	439525575	4980	4980	4980	4980	145
513	20231220	123900	438803475	4980	4980	4980	4980	183
514	20231220	123800	437892135	4980	4980	4985	4980	130
515	20231220	123700	437244685	4980	4980	4980	4980	133
516	20231220	123600	436582345	4980	4980	4980	4980	73
517	20231220	123500	436218805	4980	4980	4985	4980	248
518	20231220	123400	434983740	4985	4980	4985	4980	215
519	20231220	123300	433912630	4985	4985	4985	4980	262
520	20231220	123200	432606860	4985	4980	4985	4980	218
521	20231220	123100	431521155	4980	4975	4980	4975	2730
522	20231220	123000	417926305	4980	4975	4980	4975	196
523	20231220	122900	416950885	4975	4975	4980	4975	198
524	20231220	122800	415965810	4980	4980	4980	4975	466
525	20231220	122700	413645490	4975	4980	4980	4975	250
526	20231220	122600	412401405	4980	4975	4980	4975	247
527	20231220	122500	411171945	4975	4975	4980	4975	169
528	20231220	122400	410331050	4975	4975	4975	4975	629
529	20231220	122300	407201775	4975	4975	4975	4975	120
530	20231220	122200	406604775	4980	4975	4980	4975	300
531	20231220	122100	405111440	4975	4975	4975	4975	72
532	20231220	122000	404753240	4975	4975	4980	4975	244
533	20231220	121900	403539335	4980	4975	4980	4975	152
534	20231220	121800	402783040	4975	4975	4975	4975	99
535	20231220	121700	402290515	4975	4975	4975	4975	205
536	20231220	121600	401270640	4975	4975	4975	4975	110
537	20231220	121500	400723390	4975	4975	4975	4975	133
538	20231220	121400	400061715	4975	4975	4975	4975	193
539	20231220	121300	399101540	4975	4980	4980	4975	143
540	20231220	121200	398390010	4975	4980	4980	4975	251
541	20231220	121100	397140695	4980	4975	4980	4975	135
542	20231220	121000	396468995	4975	4975	4980	4975	153
543	20231220	120900	395707785	4975	4975	4975	4975	183
544	20231220	120800	394797360	4975	4975	4980	4975	126
545	20231220	120700	394170480	4975	4975	4975	4975	133
546	20231220	120600	393508805	4975	4975	4975	4975	72
547	20231220	120500	393150605	4975	4975	4980	4975	317
548	20231220	120400	391573160	4975	4975	4980	4975	148
549	20231220	120300	390836785	4980	4975	4980	4975	160
550	20231220	120200	390040285	4975	4975	4975	4975	205
551	20231220	120100	389020410	4975	4975	4975	4975	110
552	20231220	120000	388473160	4980	4975	4980	4975	258
553	20231220	115900	387188985	4980	4980	4980	4980	563
554	20231220	115800	384385245	4980	4980	4980	4980	122
555	20231220	115700	383777685	4980	4985	4985	4980	168
556	20231220	115600	382941040	4985	4980	4985	4980	1682
557	20231220	115500	374556570	4980	4980	4980	4975	205
558	20231220	115400	373535730	4975	4980	4980	4975	3784
559	20231220	115300	354691710	4975	4975	4980	4975	122
560	20231220	115200	354084750	4980	4975	4980	4975	134
561	20231220	115100	353418095	4975	4975	4975	4975	78
562	20231220	115000	353030045	4975	4975	4975	4975	243
563	20231220	114900	351821120	4980	4980	4980	4975	177
564	20231220	114800	350940325	4980	4975	4980	4975	75
565	20231220	114700	350567125	4975	4975	4975	4975	255
566	20231220	114600	349298500	4980	4975	4980	4975	61
567	20231220	114500	348995020	4975	4975	4975	4975	133
568	20231220	114400	348333345	4975	4975	4975	4975	193
569	20231220	114300	347373170	4975	4980	4980	4975	204
570	20231220	114200	346357865	4980	4975	4980	4975	233
571	20231220	114100	345198190	4975	4975	4980	4975	140
572	20231220	114000	344501590	4975	4980	4980	4975	156
573	20231220	113900	343725440	4975	4975	4975	4975	183
574	20231220	113800	342815015	4975	4975	4980	4975	130
575	20231220	113700	342168215	4980	4975	4980	4975	163
576	20231220	113600	341357140	4975	4975	4975	4975	72
577	20231220	113500	340998940	4975	4975	4980	4975	245
578	20231220	113400	339780055	4980	4980	4980	4975	168
579	20231220	113300	338944080	4975	4980	4980	4975	75
580	20231220	113200	338570880	4975	4975	4975	4975	255
581	20231220	113100	337302255	4980	4980	4980	4975	1112
582	20231220	113000	331764795	4975	4975	4975	4975	133
583	20231220	112900	331103120	4975	4975	4975	4975	193
584	20231220	112800	330142945	4975	4980	4980	4975	132
585	20231220	112700	329486195	4975	4975	4975	4975	133
586	20231220	112600	328824520	4980	4975	4980	4975	129
587	20231220	112500	328182700	4980	4975	4980	4975	209
588	20231220	112400	327142605	4975	4975	4980	4975	187
589	20231220	112300	326212255	4975	4975	4975	4975	120
590	20231220	112200	325615255	4975	4975	4975	4975	133
591	20231220	112100	324953580	4975	4975	4975	4975	122
592	20231220	112000	324346630	4975	4975	4975	4975	193
593	20231220	111900	323386455	4975	4980	4980	4975	134
594	20231220	111800	322719800	4975	4975	4980	4975	5080
595	20231220	111700	297446700	4975	4975	4975	4975	256
596	20231220	111600	296173100	4980	4975	4980	4975	313
597	20231220	111500	294614660	4975	4975	4975	4975	133
598	20231220	111400	293952985	4975	4970	4975	4970	1114
599	20231220	111300	288411135	4975	4975	4975	4970	160
600	20231220	111200	287615685	4975	4975	4975	4970	561
601	20231220	111100	284825375	4970	4970	4970	4970	661
602	20231220	111000	281540205	4970	4975	4975	4970	177
603	20231220	110900	280660295	4975	4975	4975	4970	2067
604	20231220	110800	270382885	4975	4975	4975	4975	120
605	20231220	110700	269785885	4980	4975	4980	4975	151
606	20231220	110600	269034570	4975	4975	4975	4975	110
607	20231220	110500	268487320	4975	4975	4980	4975	203
608	20231220	110400	267477345	4975	4975	4975	4975	133
609	20231220	110300	266815670	4975	4980	4980	4975	73
610	20231220	110200	266452430	4980	4980	4980	4975	661
611	20231220	110100	263161565	4980	4980	4980	4980	60
612	20231220	110000	262862765	4980	4980	4985	4980	1137
613	20231220	105900	257200485	4980	4980	4985	4980	198
614	20231220	105800	256214420	4985	4985	4985	4980	156
615	20231220	105700	255437010	4985	4985	4985	4985	1466
616	20231220	105600	248129000	4990	4990	4990	4990	103
617	20231220	105500	247615030	4990	4985	4995	4985	2239
618	20231220	105400	236447960	4985	4985	4990	4985	193
619	20231220	105300	235485805	4990	4990	4995	4990	1600
620	20231220	105200	227501775	4990	4995	5000	4990	1480
621	20231220	105100	220114690	4995	4995	4995	4995	183
622	20231220	105000	219200605	4995	4995	5000	4995	236
623	20231220	104900	218021205	4995	5000	5000	4995	1144
624	20231220	104800	212306870	5000	4995	5000	4995	1071
625	20231220	104700	206957170	4995	4995	5030	4995	2140
626	20231220	104600	196216330	5000	4990	5000	4990	865
627	20231220	104500	191896160	4990	4990	4990	4985	712
628	20231220	104400	188343580	4985	4985	4990	4985	340
629	20231220	104300	186647945	4985	4995	4995	4985	1223
630	20231220	104200	180547180	4995	4990	4995	4990	2686
631	20231220	104100	167142965	4990	4995	5000	4990	1412
632	20231220	104000	160091375	5000	5000	5000	4995	136
633	20231220	103900	159411925	5000	5000	5000	4995	1216
634	20231220	103800	153337310	5000	5020	5020	5000	10060
635	20231220	103700	102975040	5020	5020	5020	5020	133
636	20231220	103600	102307380	5030	5020	5030	5020	773
637	20231220	103500	98421020	5020	5020	5030	5020	279
638	20231220	103400	97019440	5020	5030	5030	5020	342
639	20231220	103300	95300510	5020	5020	5020	5020	60
640	20231220	103200	94999310	5020	5020	5030	5020	262
641	20231220	103100	93683880	5020	5030	5030	5020	1449
642	20231220	103000	86405240	5030	5030	5030	5030	60
643	20231220	102900	86103440	5030	5030	5030	5030	243
644	20231220	102800	84881150	5030	5030	5030	5030	60
645	20231220	102700	84579350	5030	5030	5030	5030	380
646	20231220	102600	82667950	5030	5030	5030	5030	193
647	20231220	102500	81697160	5030	5040	5040	5030	113
648	20231220	102400	81128740	5030	5030	5040	5030	196
649	20231220	102300	80142710	5030	5030	5030	5030	379
650	20231220	102200	78236340	5030	5040	5040	5030	205
651	20231220	102100	77204880	5040	5030	5040	5030	207
652	20231220	102000	76163430	5030	5030	5030	5030	178
653	20231220	101900	75268090	5040	5030	5040	5030	142
654	20231220	101800	74553730	5030	5040	5040	5030	62
655	20231220	101700	74241860	5030	5040	5040	5030	557
656	20231220	101600	71437010	5040	5030	5040	5030	190
657	20231220	101500	70481160	5040	5030	5040	5030	1344
658	20231220	101400	63708000	5030	5030	5040	5030	265
659	20231220	101300	62374830	5030	5030	5030	5030	60
660	20231220	101200	62073030	5030	5030	5030	5030	187
661	20231220	101100	61132420	5030	5030	5030	5030	193
662	20231220	101000	60161630	5030	5030	5030	5030	110
663	20231220	100900	59608330	5040	5030	5040	5030	208
664	20231220	100800	58561800	5030	5030	5030	5030	120
665	20231220	100700	57958200	5030	5030	5030	5030	133
666	20231220	100600	57289210	5030	5030	5040	5030	185
667	20231220	100500	56358640	5030	5030	5030	5030	170
668	20231220	100400	55503540	5040	5030	5040	5030	135
669	20231220	100300	54824470	5030	5030	5030	5030	110
670	20231220	100200	54271170	5030	5030	5040	5030	202
671	20231220	100100	53255020	5040	5030	5040	5030	245
672	20231220	100000	52022050	5040	5030	5040	5030	106
673	20231220	095900	51488410	5030	5030	5030	5030	243
674	20231220	095800	50266120	5040	5030	5040	5030	125
675	20231220	095700	49636870	5030	5040	5040	5030	172
676	20231220	095600	48771260	5040	5040	5050	5040	203
677	20231220	095500	47748040	5040	5030	5040	5030	613
678	20231220	095400	44659120	5040	5040	5040	5030	147
679	20231220	095300	43919570	5030	5030	5040	5030	181
680	20231220	095200	43008990	5030	5030	5030	5030	133
681	20231220	095100	42340000	5030	5030	5040	5030	185
682	20231220	095000	41409440	5030	5030	5030	5030	172
683	20231220	094900	40544280	5040	5030	5040	5030	136
684	20231220	094800	39860170	5030	5030	5040	5030	115
685	20231220	094700	39281670	5030	5030	5030	5030	193
686	20231220	094600	38310880	5040	5040	5040	5030	212
687	20231220	094500	37244210	5040	5040	5040	5030	73
688	20231220	094400	36876890	5030	5030	5030	5030	1461
689	20231220	094300	29528060	5030	5030	5030	5030	67
690	20231220	094200	29191050	5030	5040	5040	5030	291
691	20231220	094100	27726770	5030	5030	5040	5030	123
692	20231220	094000	27108050	5030	5040	5040	5030	110
693	20231220	093900	26554740	5040	5030	5040	5030	101
694	20231220	093800	26046110	5030	5030	5050	5030	282
695	20231220	093700	24625660	5030	5040	5040	5030	110
696	20231220	093600	24071790	5050	5040	5050	5040	80
697	20231220	093500	23668390	5040	5040	5050	5040	122
698	20231220	093400	23053500	5040	5040	5040	5040	116
699	20231220	093300	22468860	5040	5040	5040	5040	110
700	20231220	093200	21914460	5040	5040	5050	5040	122
701	20231220	093100	21299560	5050	5040	5050	5040	105
702	20231220	093000	20770350	5050	5050	5050	5040	80
703	20231220	092900	20366950	5040	5050	5050	5040	180
704	20231220	092800	19459650	5050	5040	5050	5040	360
705	20231220	092700	17642250	5040	5050	5050	5040	380
706	20231220	092600	15726530	5050	5050	5050	5050	127
707	20231220	092500	15085180	5050	5050	5060	5050	121
708	20231220	092400	14474020	5050	5050	5050	5050	60
709	20231220	092300	14171020	5050	5060	5060	5050	179
710	20231220	092200	13266880	5050	5050	5050	5050	110
711	20231220	092100	12711380	5060	5050	5060	5050	125
712	20231220	092000	12080080	5050	5050	5050	5050	60
713	20231220	091900	11777080	5050	5050	5060	5050	131
714	20231220	091800	11115420	5050	5050	5060	5050	182
715	20231220	091700	10196200	5050	5050	5050	5050	60
716	20231220	091600	9893200	5050	5050	5050	5050	399
717	20231220	091500	7878250	5050	5050	5060	5050	139
718	20231220	091400	7176110	5050	5050	5050	5050	110
719	20231220	091300	6620610	5050	5060	5060	5050	80
720	20231220	091200	6216410	5060	5050	5060	5050	181
721	20231220	091100	5302250	5050	5050	5050	5050	110
722	20231220	091000	4746750	5050	5050	5050	5050	120
723	20231220	090900	4140750	5050	5050	5050	5050	60
724	20231220	090800	3837750	5050	5060	5060	5050	114
725	20231220	090700	3262010	5050	5060	5060	5050	185
726	20231220	090600	2327600	5050	5050	5050	5050	69
727	20231220	090500	1979150	5060	5060	5060	5060	111
728	20231220	090400	1417490	5060	5070	5070	5060	164
729	20231220	090300	587390	5090	5090	5090	5090	6
730	20231220	090200	556850	5100	5100	5100	5100	10
731	20231220	090100	505850	5100	5100	5100	5100	4
732	20231220	090000	485450	5110	5110	5110	5110	95