KissMeData/028670/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191000	146042243960	4095	4095	4095	4095	529587
3	20231219	190900	146042243960	4095	4095	4095	4095	0
4	20231219	190800	146042243960	4095	4095	4095	4095	0
5	20231219	190700	146042243960	4095	4095	4095	4095	0
6	20231219	190600	146042243960	4095	4095	4095	4095	0
7	20231219	190500	146042243960	4095	4095	4095	4095	0
8	20231219	190400	146042243960	4095	4095	4095	4095	0
9	20231219	190300	146042243960	4095	4095	4095	4095	0
10	20231219	190200	146042243960	4095	4095	4095	4095	0
11	20231219	190100	146042243960	4095	4095	4095	4095	0
12	20231219	190000	146042243960	4095	4095	4095	4095	0
13	20231219	185900	146042243960	4095	4095	4095	4095	0
14	20231219	185800	146042243960	4095	4095	4095	4095	0
15	20231219	185700	146042243960	4095	4095	4095	4095	0
16	20231219	185600	146042243960	4095	4095	4095	4095	0
17	20231219	185500	146042243960	4095	4095	4095	4095	0
18	20231219	185400	146042243960	4095	4095	4095	4095	0
19	20231219	185300	146042243960	4095	4095	4095	4095	0
20	20231219	185200	146042243960	4095	4095	4095	4095	0
21	20231219	185100	146042243960	4095	4095	4095	4095	0
22	20231219	185000	146042243960	4095	4095	4095	4095	0
23	20231219	184900	146042243960	4095	4095	4095	4095	0
24	20231219	184800	146042243960	4095	4095	4095	4095	0
25	20231219	184700	146042243960	4095	4095	4095	4095	0
26	20231219	184600	146042243960	4095	4095	4095	4095	0
27	20231219	184500	146042243960	4095	4095	4095	4095	0
28	20231219	184400	146042243960	4095	4095	4095	4095	0
29	20231219	184300	146042243960	4095	4095	4095	4095	0
30	20231219	184200	146042243960	4095	4095	4095	4095	0
31	20231219	184100	146042243960	4095	4095	4095	4095	0
32	20231219	184000	146042243960	4095	4095	4095	4095	529587
33	20231219	183900	146042243960	4095	4095	4095	4095	0
34	20231219	183800	146042243960	4095	4095	4095	4095	0
35	20231219	183700	146042243960	4095	4095	4095	4095	0
36	20231219	183600	146042243960	4095	4095	4095	4095	0
37	20231219	183500	146042243960	4095	4095	4095	4095	0
38	20231219	183400	146042243960	4095	4095	4095	4095	0
39	20231219	183300	146042243960	4095	4095	4095	4095	0
40	20231219	183200	146042243960	4095	4095	4095	4095	0
41	20231219	183100	146042243960	4095	4095	4095	4095	0
42	20231219	183000	146042243960	4095	4095	4095	4095	0
43	20231219	182900	146042243960	4095	4095	4095	4095	0
44	20231219	182800	146042243960	4095	4095	4095	4095	0
45	20231219	182700	146042243960	4095	4095	4095	4095	0
46	20231219	182600	146042243960	4095	4095	4095	4095	0
47	20231219	182500	146042243960	4095	4095	4095	4095	0
48	20231219	182400	146042243960	4095	4095	4095	4095	0
49	20231219	182300	146042243960	4095	4095	4095	4095	0
50	20231219	182200	146042243960	4095	4095	4095	4095	0
51	20231219	182100	146042243960	4095	4095	4095	4095	0
52	20231219	182000	146042243960	4095	4095	4095	4095	0
53	20231219	181900	146042243960	4095	4095	4095	4095	0
54	20231219	181800	146042243960	4095	4095	4095	4095	0
55	20231219	181700	146042243960	4095	4095	4095	4095	0
56	20231219	181600	146042243960	4095	4095	4095	4095	0
57	20231219	181500	146042243960	4095	4095	4095	4095	0
58	20231219	181400	146042243960	4095	4095	4095	4095	0
59	20231219	181300	146042243960	4095	4095	4095	4095	0
60	20231219	181200	146042243960	4095	4095	4095	4095	0
61	20231219	181100	146042243960	4095	4095	4095	4095	0
62	20231219	181000	146042243960	4095	4095	4095	4095	529587
63	20231219	180900	146042243960	4095	4095	4095	4095	0
64	20231219	180800	146042243960	4095	4095	4095	4095	0
65	20231219	180700	146042243960	4095	4095	4095	4095	0
66	20231219	180600	146042243960	4095	4095	4095	4095	0
67	20231219	180500	146042243960	4095	4095	4095	4095	0
68	20231219	180400	146042243960	4095	4095	4095	4095	0
69	20231219	180300	146042243960	4095	4095	4095	4095	0
70	20231219	180200	146042243960	4095	4095	4095	4095	0
71	20231219	180100	146042243960	4095	4095	4095	4095	0
72	20231219	180000	146042243960	4095	4095	4095	4095	0
73	20231219	175900	146042243960	4095	4095	4095	4095	0
74	20231219	175800	146042243960	4095	4095	4095	4095	0
75	20231219	175700	146042243960	4095	4095	4095	4095	0
76	20231219	175600	146042243960	4095	4095	4095	4095	0
77	20231219	175500	146042243960	4095	4095	4095	4095	0
78	20231219	175400	146042243960	4095	4095	4095	4095	0
79	20231219	175300	146042243960	4095	4095	4095	4095	0
80	20231219	175200	146042243960	4095	4095	4095	4095	0
81	20231219	175100	146042243960	4095	4095	4095	4095	0
82	20231219	175000	146042243960	4095	4095	4095	4095	0
83	20231219	174900	146042243960	4095	4095	4095	4095	0
84	20231219	174800	146042243960	4095	4095	4095	4095	0
85	20231219	174700	146042243960	4095	4095	4095	4095	0
86	20231219	174600	146042243960	4095	4095	4095	4095	0
87	20231219	174500	146042243960	4095	4095	4095	4095	0
88	20231219	174400	146042243960	4095	4095	4095	4095	0
89	20231219	174300	146042243960	4095	4095	4095	4095	0
90	20231219	174200	146042243960	4095	4095	4095	4095	0
91	20231219	174100	146042243960	4095	4095	4095	4095	0
92	20231219	174000	146042243960	4095	4095	4095	4095	529587
93	20231219	173900	146042243960	4095	4095	4095	4095	0
94	20231219	173800	146042243960	4095	4095	4095	4095	0
95	20231219	173700	146042243960	4095	4095	4095	4095	0
96	20231219	173600	146042243960	4095	4095	4095	4095	0
97	20231219	173500	146042243960	4095	4095	4095	4095	0
98	20231219	173400	146042243960	4095	4095	4095	4095	0
99	20231219	173300	146042243960	4095	4095	4095	4095	0
100	20231219	173200	146042243960	4095	4095	4095	4095	0
101	20231219	173100	146042243960	4095	4095	4095	4095	0
102	20231219	173000	146042243960	4095	4095	4095	4095	0
103	20231219	172900	146042243960	4095	4095	4095	4095	0
104	20231219	172800	146042243960	4095	4095	4095	4095	0
105	20231219	172700	146042243960	4095	4095	4095	4095	0
106	20231219	172600	146042243960	4095	4095	4095	4095	0
107	20231219	172500	146042243960	4095	4095	4095	4095	0
108	20231219	172400	146042243960	4095	4095	4095	4095	0
109	20231219	172300	146042243960	4095	4095	4095	4095	0
110	20231219	172200	146042243960	4095	4095	4095	4095	0
111	20231219	172100	146042243960	4095	4095	4095	4095	0
112	20231219	172000	146042243960	4095	4095	4095	4095	0
113	20231219	171900	146042243960	4095	4095	4095	4095	0
114	20231219	171800	146042243960	4095	4095	4095	4095	0
115	20231219	171700	146042243960	4095	4095	4095	4095	0
116	20231219	171600	146042243960	4095	4095	4095	4095	0
117	20231219	171500	146042243960	4095	4095	4095	4095	0
118	20231219	171400	146042243960	4095	4095	4095	4095	0
119	20231219	171300	146042243960	4095	4095	4095	4095	0
120	20231219	171200	146042243960	4095	4095	4095	4095	0
121	20231219	171100	146042243960	4095	4095	4095	4095	0
122	20231219	171000	146042243960	4095	4095	4095	4095	529587
123	20231219	170900	146042243960	4095	4095	4095	4095	0
124	20231219	170800	146042243960	4095	4095	4095	4095	0
125	20231219	170700	146042243960	4095	4095	4095	4095	0
126	20231219	170600	146042243960	4095	4095	4095	4095	0
127	20231219	170500	146042243960	4095	4095	4095	4095	0
128	20231219	170400	146042243960	4095	4095	4095	4095	0
129	20231219	170300	146042243960	4095	4095	4095	4095	0
130	20231219	170200	146042243960	4095	4095	4095	4095	0
131	20231219	170100	146042243960	4095	4095	4095	4095	0
132	20231219	170000	146042243960	4095	4095	4095	4095	0
133	20231219	165900	146042243960	4095	4095	4095	4095	0
134	20231219	165800	146042243960	4095	4095	4095	4095	0
135	20231219	165700	146042243960	4095	4095	4095	4095	0
136	20231219	165600	146042243960	4095	4095	4095	4095	0
137	20231219	165500	146042243960	4095	4095	4095	4095	0
138	20231219	165400	146042243960	4095	4095	4095	4095	0
139	20231219	165300	146042243960	4095	4095	4095	4095	0
140	20231219	165200	146042243960	4095	4095	4095	4095	0
141	20231219	165100	146042243960	4095	4095	4095	4095	0
142	20231219	165000	146042243960	4095	4095	4095	4095	0
143	20231219	164900	146042243960	4095	4095	4095	4095	0
144	20231219	164800	146042243960	4095	4095	4095	4095	0
145	20231219	164700	146042243960	4095	4095	4095	4095	0
146	20231219	164600	146042243960	4095	4095	4095	4095	0
147	20231219	164500	146042243960	4095	4095	4095	4095	0
148	20231219	164400	146042243960	4095	4095	4095	4095	0
149	20231219	164300	146042243960	4095	4095	4095	4095	0
150	20231219	164200	146042243960	4095	4095	4095	4095	0
151	20231219	164100	146042243960	4095	4095	4095	4095	0
152	20231219	164000	146042243960	4095	4095	4095	4095	529587
153	20231219	163900	146042243960	4095	4095	4095	4095	0
154	20231219	163800	146042243960	4095	4095	4095	4095	0
155	20231219	163700	146042243960	4095	4095	4095	4095	0
156	20231219	163600	146042243960	4095	4095	4095	4095	0
157	20231219	163500	146042243960	4095	4095	4095	4095	0
158	20231219	163400	146042243960	4095	4095	4095	4095	0
159	20231219	163300	146042243960	4095	4095	4095	4095	0
160	20231219	163200	146042243960	4095	4095	4095	4095	0
161	20231219	163100	146042243960	4095	4095	4095	4095	0
162	20231219	163000	146042243960	4095	4095	4095	4095	0
163	20231219	162900	146042243960	4095	4095	4095	4095	0
164	20231219	162800	146042243960	4095	4095	4095	4095	0
165	20231219	162700	146042243960	4095	4095	4095	4095	0
166	20231219	162600	146042243960	4095	4095	4095	4095	0
167	20231219	162500	146042243960	4095	4095	4095	4095	0
168	20231219	162400	146042243960	4095	4095	4095	4095	0
169	20231219	162300	146042243960	4095	4095	4095	4095	0
170	20231219	162200	146042243960	4095	4095	4095	4095	0
171	20231219	162100	146042243960	4095	4095	4095	4095	0
172	20231219	162000	146042243960	4095	4095	4095	4095	0
173	20231219	161900	146042243960	4095	4095	4095	4095	0
174	20231219	161800	146042243960	4095	4095	4095	4095	0
175	20231219	161700	146042243960	4095	4095	4095	4095	0
176	20231219	161600	146042243960	4095	4095	4095	4095	0
177	20231219	161500	146042243960	4095	4095	4095	4095	0
178	20231219	161400	146042243960	4095	4095	4095	4095	0
179	20231219	161300	146042243960	4095	4095	4095	4095	0
180	20231219	161200	146042243960	4095	4095	4095	4095	0
181	20231219	161100	146042243960	4095	4095	4095	4095	0
182	20231219	161000	146042243960	4095	4095	4095	4095	529587
183	20231219	160900	146042243960	4095	4095	4095	4095	0
184	20231219	160800	146042243960	4095	4095	4095	4095	0
185	20231219	160700	146042243960	4095	4095	4095	4095	0
186	20231219	160600	146042243960	4095	4095	4095	4095	0
187	20231219	160500	146042243960	4095	4095	4095	4095	0
188	20231219	160400	146042243960	4095	4095	4095	4095	0
189	20231219	160300	146042243960	4095	4095	4095	4095	0
190	20231219	160200	146042243960	4095	4095	4095	4095	0
191	20231219	160100	146042243960	4095	4095	4095	4095	0
192	20231219	160000	146042243960	4095	4095	4095	4095	0
193	20231219	155900	146042243960	4095	4095	4095	4095	0
194	20231219	155800	146042243960	4095	4095	4095	4095	0
195	20231219	155700	146042243960	4095	4095	4095	4095	0
196	20231219	155600	146042243960	4095	4095	4095	4095	0
197	20231219	155500	146042243960	4095	4095	4095	4095	0
198	20231219	155400	146042243960	4095	4095	4095	4095	0
199	20231219	155300	146042243960	4095	4095	4095	4095	0
200	20231219	155200	146042243960	4095	4095	4095	4095	0
201	20231219	155100	146042243960	4095	4095	4095	4095	0
202	20231219	155000	146042243960	4095	4095	4095	4095	0
203	20231219	154900	146042243960	4095	4095	4095	4095	0
204	20231219	154800	146042243960	4095	4095	4095	4095	0
205	20231219	154700	146042243960	4095	4095	4095	4095	0
206	20231219	154600	146042243960	4095	4095	4095	4095	0
207	20231219	154500	146042243960	4095	4095	4095	4095	0
208	20231219	154400	146042243960	4095	4095	4095	4095	0
209	20231219	154300	146042243960	4095	4095	4095	4095	0
210	20231219	154200	146042243960	4095	4095	4095	4095	0
211	20231219	154100	146042243960	4095	4095	4095	4095	0
212	20231219	154000	146042243960	4095	4095	4095	4095	529587
213	20231219	153900	146042243960	4095	4095	4095	4095	0
214	20231219	153800	146042243960	4095	4095	4095	4095	0
215	20231219	153700	146042243960	4095	4095	4095	4095	0
216	20231219	153600	146042243960	4095	4095	4095	4095	0
217	20231219	153500	146042243960	4095	4095	4095	4095	0
218	20231219	153400	146042243960	4095	4095	4095	4095	0
219	20231219	153300	146042243960	4095	4095	4095	4095	0
220	20231219	153200	146042243960	4095	4095	4095	4095	0
221	20231219	153100	146042243960	4095	4095	4095	4095	0
222	20231219	153000	146042243960	4095	4095	4095	4095	529587
223	20231219	152900	143873585195	4095	4095	4095	4095	0
224	20231219	152800	143873585195	4095	4095	4095	4095	0
225	20231219	152700	143873585195	4095	4095	4095	4095	0
226	20231219	152600	143873585195	4095	4095	4095	4095	0
227	20231219	152500	143873585195	4095	4095	4095	4095	0
228	20231219	152400	143873585195	4095	4095	4095	4095	0
229	20231219	152300	143873585195	4095	4095	4095	4095	0
230	20231219	152200	143873585195	4095	4095	4095	4095	0
231	20231219	152100	143873585195	4095	4095	4095	4095	0
232	20231219	152000	143873585195	4095	4095	4095	4095	0
233	20231219	151900	143873585195	4095	4095	4100	4090	59794
234	20231219	151800	143628653915	4095	4090	4100	4090	58330
235	20231219	151700	143389743100	4090	4085	4100	4080	72695
236	20231219	151600	143092342375	4085	4085	4095	4075	204799
237	20231219	151500	142255715205	4075	4090	4095	4075	352049
238	20231219	151400	140817695750	4090	4100	4100	4090	140790
239	20231219	151300	140241013980	4095	4100	4100	4095	42278
240	20231219	151200	140067825385	4105	4095	4105	4095	85037
241	20231219	151100	139719220860	4095	4105	4105	4095	98548
242	20231219	151000	139315290760	4100	4100	4105	4100	76780
243	20231219	150900	139000391040	4105	4105	4105	4100	65563
244	20231219	150800	138731536090	4100	4110	4115	4100	104636
245	20231219	150700	138301940605	4110	4110	4115	4105	62624
246	20231219	150600	138044626020	4115	4110	4115	4105	48631
247	20231219	150500	137844764075	4110	4115	4120	4110	62475
248	20231219	150400	137587862095	4115	4115	4120	4110	35522
249	20231219	150300	137441780875	4115	4115	4120	4115	48166
250	20231219	150200	137243533330	4120	4115	4125	4110	54839
251	20231219	150100	137017674580	4115	4110	4120	4105	45032
252	20231219	150000	136832497145	4110	4105	4115	4100	67124
253	20231219	145900	136556800455	4110	4105	4110	4100	78580
254	20231219	145800	136234323075	4110	4105	4115	4105	41426
255	20231219	145700	136064140780	4105	4105	4115	4105	50131
256	20231219	145600	135858249400	4105	4105	4115	4105	60641
257	20231219	145500	135608981315	4105	4105	4110	4100	128984
258	20231219	145400	135079889645	4110	4115	4115	4100	234184
259	20231219	145300	134118128740	4120	4115	4120	4110	77429
260	20231219	145200	133799552195	4120	4125	4125	4115	98149
261	20231219	145100	133395426935	4125	4125	4130	4120	29603
262	20231219	145000	133273384530	4125	4120	4130	4120	43462
263	20231219	144900	133094203880	4125	4125	4130	4120	65287
264	20231219	144800	132824894950	4130	4120	4135	4120	77582
265	20231219	144700	132504527165	4120	4120	4125	4120	46303
266	20231219	144600	132313678930	4120	4120	4125	4115	77750
267	20231219	144500	131993307085	4125	4125	4130	4120	130063
268	20231219	144400	131457020860	4130	4135	4135	4125	49915
269	20231219	144300	131250905730	4135	4130	4140	4130	33534
270	20231219	144200	131112342865	4135	4130	4140	4130	82328
271	20231219	144100	130772079185	4130	4135	4145	4130	103516
272	20231219	144000	130343814745	4140	4145	4150	4135	70127
273	20231219	143900	130053423540	4150	4140	4150	4140	52042
274	20231219	143800	129837759415	4140	4135	4155	4135	125956
275	20231219	143700	129315690010	4140	4140	4145	4135	55658
276	20231219	143600	129085338525	4140	4135	4145	4135	41804
277	20231219	143500	128912325890	4140	4140	4145	4135	45285
278	20231219	143400	128724877460	4145	4140	4145	4135	38800
279	20231219	143300	128564332905	4140	4140	4145	4135	37718
280	20231219	143200	128408135215	4145	4150	4160	4135	29424
281	20231219	143100	128286207605	4145	4135	4160	4135	80527
282	20231219	143000	127952714015	4140	4140	4140	4135	24024
283	20231219	142900	127853359220	4140	4140	4145	4135	37647
284	20231219	142800	127697543530	4145	4140	4145	4140	46811
285	20231219	142700	127503671100	4145	4135	4145	4130	62915
286	20231219	142600	127243336180	4140	4140	4140	4135	35350
287	20231219	142500	127097146470	4135	4140	4145	4135	41503
288	20231219	142400	126925419310	4140	4140	4145	4135	51480
289	20231219	142300	126712282010	4140	4145	4150	4140	51771
290	20231219	142200	126497745420	4145	4145	4150	4140	58464
291	20231219	142100	126255466205	4150	4145	4150	4145	30064
292	20231219	142000	126130784175	4145	4145	4150	4140	41199
293	20231219	141900	125960055285	4150	4140	4150	4135	48712
294	20231219	141800	125758316575	4135	4140	4145	4125	96113
295	20231219	141700	125360815175	4145	4155	4155	4140	60587
296	20231219	141600	125109518365	4160	4160	4175	4150	119357
297	20231219	141500	124613106500	4165	4155	4170	4150	103507
298	20231219	141400	124182649085	4155	4210	4215	4155	289126
299	20231219	141300	122972080260	4210	4210	4220	4200	89501
300	20231219	141200	122595327930	4215	4200	4220	4195	181104
301	20231219	141100	121833690295	4200	4200	4210	4190	107058
302	20231219	141000	121384184760	4200	4190	4210	4190	132455
303	20231219	140900	120828023955	4195	4210	4225	4190	232805
304	20231219	140800	119848085385	4205	4185	4210	4180	132059
305	20231219	140700	119294794605	4190	4170	4195	4160	110343
306	20231219	140600	118833821020	4170	4175	4195	4155	154352
307	20231219	140500	118189707190	4175	4230	4235	4175	294562
308	20231219	140400	116948440530	4235	4145	4260	4145	676241
309	20231219	140300	114097345370	4140	4115	4145	4115	147643
310	20231219	140200	113486777765	4120	4110	4120	4110	43258
311	20231219	140100	113308813180	4110	4105	4115	4105	23889
312	20231219	140000	113210664445	4110	4105	4110	4100	29790
313	20231219	135900	113088432300	4105	4105	4110	4100	28086
314	20231219	135800	112973190485	4100	4110	4110	4100	67670
315	20231219	135700	112695569930	4105	4110	4115	4105	36782
316	20231219	135600	112544405700	4110	4110	4115	4105	32057
317	20231219	135500	112412684395	4110	4110	4115	4105	43585
318	20231219	135400	112233666905	4110	4105	4115	4105	31228
319	20231219	135300	112105380175	4105	4105	4110	4100	42232
320	20231219	135200	111932006980	4105	4105	4115	4105	55797
321	20231219	135100	111702846640	4110	4105	4115	4100	34338
322	20231219	135000	111561785950	4105	4105	4110	4100	25214
323	20231219	134900	111458268675	4105	4110	4115	4100	30343
324	20231219	134800	111333645585	4105	4110	4115	4100	42260
325	20231219	134700	111159977420	4110	4105	4115	4100	36774
326	20231219	134600	111009029290	4105	4110	4115	4100	54677
327	20231219	134500	110784545130	4115	4115	4120	4110	77644
328	20231219	134400	110465212525	4115	4125	4130	4115	69988
329	20231219	134300	110176843530	4130	4125	4130	4120	40906
330	20231219	134200	110008080890	4125	4125	4130	4120	70192
331	20231219	134100	109718538530	4130	4115	4130	4115	121358
332	20231219	134000	109218268210	4115	4110	4120	4110	50569
333	20231219	133900	109010214830	4110	4105	4115	4105	41060
334	20231219	133800	108841484070	4110	4100	4115	4100	75912
335	20231219	133700	108529660915	4105	4090	4105	4090	58285
336	20231219	133600	108290655215	4095	4090	4100	4090	31772
337	20231219	133500	108160559745	4095	4080	4095	4080	61690
338	20231219	133400	107908353550	4080	4090	4090	4080	42006
339	20231219	133300	107736803130	4085	4080	4090	4080	50331
340	20231219	133200	107531215300	4080	4070	4085	4070	60964
341	20231219	133100	107282620275	4070	4070	4080	4065	194642
342	20231219	133000	106490438310	4070	4080	4085	4070	163207
343	20231219	132900	105825061570	4080	4080	4090	4080	81785
344	20231219	132800	105491064055	4080	4085	4090	4080	128553
345	20231219	132700	104965973840	4090	4095	4095	4085	118528
346	20231219	132600	104481193835	4090	4100	4105	4090	348140
347	20231219	132500	103054408525	4100	4100	4105	4100	85075
348	20231219	132400	102705560545	4105	4115	4115	4100	179100
349	20231219	132300	101970512705	4110	4105	4115	4105	49398
350	20231219	132200	101767537265	4110	4105	4110	4105	77749
351	20231219	132100	101448163260	4110	4105	4115	4105	63202
352	20231219	132000	101188525875	4105	4115	4120	4105	118579
353	20231219	131900	100701117035	4115	4115	4120	4110	62223
354	20231219	131800	100445130345	4120	4115	4125	4115	40628
355	20231219	131700	100277832665	4120	4120	4125	4115	23640
356	20231219	131600	100180487590	4125	4125	4125	4115	46405
357	20231219	131500	99989279900	4120	4125	4130	4120	29523
358	20231219	131400	99867553550	4130	4130	4130	4125	23310
359	20231219	131300	99771379825	4125	4120	4130	4120	32504
360	20231219	131200	99637260860	4120	4120	4130	4120	40838
361	20231219	131100	99468847730	4125	4120	4125	4115	27113
362	20231219	131000	99357172765	4125	4115	4125	4115	24923
363	20231219	130900	99254521225	4120	4115	4125	4115	29250
364	20231219	130800	99134122645	4120	4120	4125	4115	27398
365	20231219	130700	99021292800	4120	4110	4125	4110	65991
366	20231219	130600	98749607745	4115	4115	4115	4110	26331
367	20231219	130500	98641357380	4115	4115	4115	4110	22223
368	20231219	130400	98549971070	4110	4110	4115	4105	31966
369	20231219	130300	98418649975	4110	4115	4115	4105	44953
370	20231219	130200	98233942510	4115	4105	4115	4105	36660
371	20231219	130100	98083271510	4110	4115	4115	4105	29517
372	20231219	130000	97962003440	4115	4110	4115	4105	32800
373	20231219	125900	97827224335	4110	4110	4115	4105	39062
374	20231219	125800	97666738705	4110	4105	4115	4105	43892
375	20231219	125700	97486435345	4105	4105	4115	4105	32495
376	20231219	125600	97352959580	4110	4115	4115	4105	45366
377	20231219	125500	97166522870	4115	4115	4115	4110	45957
378	20231219	125400	96977584430	4110	4105	4115	4105	61277
379	20231219	125300	96725883715	4105	4115	4120	4105	186296
380	20231219	125200	95959914900	4120	4110	4120	4110	30898
381	20231219	125100	95832809905	4110	4115	4120	4110	37631
382	20231219	125000	95678010235	4120	4115	4120	4110	40929
383	20231219	124900	95509632130	4115	4115	4120	4110	35986
384	20231219	124800	95361582140	4115	4115	4120	4110	38801
385	20231219	124700	95201962420	4115	4115	4120	4115	30289
386	20231219	124600	95077289360	4115	4115	4120	4110	30625
387	20231219	124500	94951277630	4110	4110	4120	4110	51265
388	20231219	124400	94740445550	4110	4115	4120	4110	65699
389	20231219	124300	94470268595	4110	4115	4120	4110	44792
390	20231219	124200	94286056080	4120	4115	4120	4110	72770
391	20231219	124100	93986813865	4115	4115	4120	4110	76884
392	20231219	124000	93670596285	4115	4115	4120	4110	53060
393	20231219	123900	93452376325	4110	4115	4120	4110	50707
394	20231219	123800	93243711355	4115	4115	4120	4115	67902
395	20231219	123700	92964252060	4120	4120	4125	4115	88261
396	20231219	123600	92600921180	4120	4120	4125	4120	40796
397	20231219	123500	92432818885	4120	4120	4130	4120	52557
398	20231219	123400	92216186645	4120	4120	4125	4120	24320
399	20231219	123300	92115971945	4125	4125	4130	4120	27931
400	20231219	123200	92000826090	4125	4130	4130	4120	35686
401	20231219	123100	91853612570	4130	4130	4135	4125	46103
402	20231219	123000	91663356795	4130	4120	4130	4120	61958
403	20231219	122900	91408000340	4120	4130	4130	4120	56467
404	20231219	122800	91175132760	4125	4135	4135	4125	51351
405	20231219	122700	90963159100	4130	4130	4140	4130	52665
406	20231219	122600	90745597530	4130	4135	4140	4130	70859
407	20231219	122500	90452718075	4140	4145	4150	4135	44351
408	20231219	122400	90269036335	4145	4145	4150	4140	46332
409	20231219	122300	90077044215	4145	4145	4150	4145	24420
410	20231219	122200	89975803055	4145	4145	4150	4145	26375
411	20231219	122100	89866443295	4150	4155	4155	4145	21955
412	20231219	122000	89775384500	4150	4145	4155	4145	20264
413	20231219	121900	89691294485	4145	4155	4160	4140	75752
414	20231219	121800	89377058960	4160	4155	4160	4150	22809
415	20231219	121700	89282265855	4150	4150	4160	4145	34806
416	20231219	121600	89137849025	4145	4140	4150	4140	27279
417	20231219	121500	89024815770	4140	4145	4150	4140	57398
418	20231219	121400	88786941885	4145	4150	4155	4145	52400
419	20231219	121300	88569534670	4150	4155	4160	4150	51584
420	20231219	121200	88355283300	4160	4155	4160	4155	24183
421	20231219	121100	88254783905	4155	4155	4160	4150	33983
422	20231219	121000	88113606945	4155	4155	4160	4150	46440
423	20231219	120900	87920668915	4155	4160	4170	4155	134596
424	20231219	120800	87360695025	4155	4145	4160	4145	64445
425	20231219	120700	87092967695	4145	4145	4155	4145	65392
426	20231219	120600	86821662900	4150	4145	4150	4140	61842
427	20231219	120500	86565360815	4145	4135	4145	4130	34638
428	20231219	120400	86422035785	4130	4130	4140	4125	88673
429	20231219	120300	86055672720	4125	4120	4135	4115	43697
430	20231219	120200	85875515045	4120	4115	4120	4110	54357
431	20231219	120100	85651818710	4115	4115	4120	4115	53698
432	20231219	120000	85430828115	4115	4115	4120	4110	62224
433	20231219	115900	85174747505	4110	4115	4120	4105	139368
434	20231219	115800	84601717850	4115	4120	4125	4110	70131
435	20231219	115700	84313036625	4115	4120	4130	4115	77248
436	20231219	115600	83994631285	4130	4130	4130	4110	118835
437	20231219	115500	83505029185	4130	4130	4140	4120	165004
438	20231219	115400	82823855015	4130	4135	4145	4130	80438
439	20231219	115300	82491216885	4140	4135	4150	4130	81897
440	20231219	115200	82152290065	4140	4145	4150	4130	165791
441	20231219	115100	81466594610	4145	4155	4160	4145	154307
442	20231219	115000	80826300905	4155	4155	4165	4150	45251
443	20231219	114900	80638254475	4150	4165	4165	4150	94104
444	20231219	114800	80247027325	4165	4165	4170	4160	63002
445	20231219	114700	79984645360	4165	4170	4175	4165	42249
446	20231219	114600	79808593065	4170	4170	4175	4170	26157
447	20231219	114500	79699515725	4170	4160	4175	4155	100886
448	20231219	114400	79279105760	4160	4165	4165	4155	49865
449	20231219	114300	79071744440	4160	4160	4170	4155	58853
450	20231219	114200	78826829610	4160	4155	4165	4150	56064
451	20231219	114100	78593707235	4155	4155	4160	4150	42099
452	20231219	114000	78418782635	4155	4160	4165	4150	51980
453	20231219	113900	78202693915	4165	4160	4170	4160	64042
454	20231219	113800	77936024980	4160	4165	4165	4155	54339
455	20231219	113700	77709932825	4160	4160	4165	4140	220651
456	20231219	113600	76793887090	4160	4170	4170	4150	272135
457	20231219	113500	75662574855	4165	4180	4180	4165	122715
458	20231219	113400	75150588100	4180	4180	4185	4175	85942
459	20231219	113300	74791560130	4180	4185	4190	4180	50138
460	20231219	113200	74581775615	4185	4185	4195	4180	48765
461	20231219	113100	74377703360	4190	4190	4195	4180	86605
462	20231219	113000	74014927180	4190	4190	4195	4185	34479
463	20231219	112900	73870490095	4190	4200	4215	4185	108360
464	20231219	112800	73415582315	4200	4180	4205	4180	336475
465	20231219	112700	72007557530	4190	4190	4190	4190	0
466	20231219	112600	72007557530	4190	4190	4190	4190	0
467	20231219	112500	72007557530	4190	4195	4200	4190	167459
468	20231219	112400	71305565050	4195	4205	4210	4195	141076
469	20231219	112300	70712963415	4210	4210	4215	4205	37621
470	20231219	112200	70554626925	4210	4210	4215	4205	32955
471	20231219	112100	70415964870	4205	4210	4210	4205	42158
472	20231219	112000	70238626445	4210	4205	4215	4200	96345
473	20231219	111900	69833023565	4205	4210	4210	4200	59942
474	20231219	111800	69580967035	4210	4225	4225	4205	68261
475	20231219	111700	69293328385	4225	4200	4225	4195	109091
476	20231219	111600	68834554115	4200	4205	4205	4195	169298
477	20231219	111500	68123663815	4200	4210	4215	4200	215451
478	20231219	111400	67217512050	4210	4220	4220	4210	94778
479	20231219	111300	66818314780	4220	4220	4220	4210	114394
480	20231219	111200	66336133045	4215	4230	4230	4215	119245
481	20231219	111100	65832607860	4225	4230	4230	4220	106749
482	20231219	111000	65381581365	4230	4240	4245	4230	110325
483	20231219	110900	64914285595	4240	4245	4250	4240	47973
484	20231219	110800	64710662105	4245	4250	4260	4245	56520
485	20231219	110700	64470287340	4250	4250	4255	4240	49809
486	20231219	110600	64258796575	4245	4245	4250	4245	35399
487	20231219	110500	64108496335	4245	4250	4255	4245	46429
488	20231219	110400	63911288735	4245	4225	4245	4225	109945
489	20231219	110300	63445035165	4230	4240	4245	4220	161783
490	20231219	110200	62760618055	4235	4255	4255	4235	215276
491	20231219	110100	61846312780	4255	4265	4275	4255	115736
492	20231219	110000	61353505850	4270	4265	4280	4260	107939
493	20231219	105900	60892635465	4265	4260	4270	4260	54829
494	20231219	105800	60658832295	4260	4255	4265	4255	72064
495	20231219	105700	60351885310	4260	4265	4270	4255	133520
496	20231219	105600	59782931670	4265	4270	4270	4260	95252
497	20231219	105500	59376703270	4270	4280	4285	4270	144176
498	20231219	105400	58760264300	4280	4285	4285	4270	160274
499	20231219	105300	58074746245	4285	4290	4295	4280	165096
500	20231219	105200	57366935070	4295	4295	4300	4290	57748
501	20231219	105100	57119048275	4295	4295	4300	4290	68450
502	20231219	105000	56825066795	4295	4300	4305	4295	59804
503	20231219	104900	56567966680	4295	4300	4300	4295	36724
504	20231219	104800	56410199445	4295	4295	4300	4290	86227
505	20231219	104700	56039842055	4295	4300	4305	4295	175968
506	20231219	104600	55283422555	4300	4305	4305	4300	36804
507	20231219	104500	55125099590	4305	4305	4305	4300	33298
508	20231219	104400	54981841875	4300	4305	4310	4300	84519
509	20231219	104300	54617982835	4310	4310	4310	4305	19987
510	20231219	104200	54531907200	4310	4315	4315	4305	26881
511	20231219	104100	54416157965	4315	4305	4315	4305	29461
512	20231219	104000	54289204395	4310	4310	4315	4310	28829
513	20231219	103900	54164910450	4310	4305	4315	4305	35849
514	20231219	103800	54010441810	4310	4305	4310	4300	88872
515	20231219	103700	53628118080	4310	4310	4320	4305	197867
516	20231219	103600	52775999350	4305	4315	4315	4305	118236
517	20231219	103500	52266414405	4315	4320	4325	4310	207613
518	20231219	103400	51370165685	4320	4325	4325	4320	30216
519	20231219	103300	51239592415	4320	4330	4330	4320	25674
520	20231219	103200	51128579475	4330	4330	4335	4325	39610
521	20231219	103100	50957124490	4330	4330	4335	4325	12653
522	20231219	103000	50902365280	4330	4330	4335	4330	16441
523	20231219	102900	50831161920	4330	4335	4340	4330	20834
524	20231219	102800	50740847280	4340	4325	4340	4325	48232
525	20231219	102700	50531828075	4325	4325	4330	4325	21446
526	20231219	102600	50439050970	4325	4325	4330	4325	28839
527	20231219	102500	50314298300	4325	4330	4335	4325	63855
528	20231219	102400	50037834350	4330	4320	4330	4320	24491
529	20231219	102300	49931900295	4320	4325	4325	4320	35478
530	20231219	102200	49778571955	4320	4330	4330	4320	44832
531	20231219	102100	49584660775	4330	4335	4335	4330	22445
532	20231219	102000	49487437800	4335	4325	4335	4325	29538
533	20231219	101900	49359602730	4330	4325	4330	4320	23984
534	20231219	101800	49255840830	4325	4325	4330	4320	44461
535	20231219	101700	49063505565	4325	4325	4330	4320	34907
536	20231219	101600	48912527635	4320	4320	4325	4320	36671
537	20231219	101500	48753974740	4320	4320	4325	4320	26809
538	20231219	101400	48638153370	4320	4315	4325	4315	47488
539	20231219	101300	48432957560	4315	4320	4325	4315	47702
540	20231219	101200	48226947790	4320	4315	4325	4315	54420
541	20231219	101100	47991932470	4320	4325	4330	4315	174234
542	20231219	101000	47238995350	4325	4335	4335	4325	171637
543	20231219	100900	46495958925	4335	4330	4340	4330	40028
544	20231219	100800	46322577145	4335	4330	4335	4330	36090
545	20231219	100700	46166274115	4330	4335	4340	4330	54728
546	20231219	100600	45929038000	4335	4340	4345	4335	31456
547	20231219	100500	45792606150	4340	4335	4345	4335	45646
548	20231219	100400	45594606475	4335	4340	4345	4335	26371
549	20231219	100300	45480179980	4345	4340	4360	4340	32217
550	20231219	100200	45340242195	4345	4355	4360	4340	71832
551	20231219	100100	45027834535	4355	4355	4360	4350	35048
552	20231219	100000	44875203990	4360	4345	4360	4345	70981
553	20231219	095900	44566190510	4350	4350	4350	4340	34197
554	20231219	095800	44417610370	4345	4345	4350	4340	61830
555	20231219	095700	44149019180	4345	4335	4345	4330	40916
556	20231219	095600	43971436155	4335	4330	4345	4330	49875
557	20231219	095500	43755248820	4330	4340	4345	4330	58999
558	20231219	095400	43499374980	4345	4335	4345	4330	33824
559	20231219	095300	43352664300	4335	4335	4340	4330	35180
560	20231219	095200	43200207565	4340	4335	4340	4330	27351
561	20231219	095100	43081647315	4340	4325	4340	4325	30561
562	20231219	095000	42949301065	4330	4330	4340	4325	37138
563	20231219	094900	42788442640	4335	4325	4335	4320	45481
564	20231219	094800	42591816725	4325	4330	4335	4325	23875
565	20231219	094700	42488525495	4335	4335	4340	4325	39477
566	20231219	094600	42317603400	4335	4330	4345	4325	48448
567	20231219	094500	42107682395	4325	4325	4335	4320	36813
568	20231219	094400	41948438240	4325	4325	4340	4320	100891
569	20231219	094300	41511632065	4325	4320	4330	4320	54841
570	20231219	094200	41274448390	4325	4320	4325	4315	65149
571	20231219	094100	40993158120	4320	4325	4340	4315	128025
572	20231219	094000	40439663880	4330	4330	4335	4320	45374
573	20231219	093900	40243367040	4325	4340	4350	4325	128949
574	20231219	093800	39684737185	4340	4340	4350	4330	68350
575	20231219	093700	39388243270	4340	4345	4350	4335	63309
576	20231219	093600	39113379460	4345	4360	4365	4335	79992
577	20231219	093500	38765900865	4360	4350	4365	4350	32068
578	20231219	093400	38626296935	4355	4355	4370	4350	73722
579	20231219	093300	38305011045	4355	4350	4365	4345	31569
580	20231219	093200	38167622065	4345	4365	4370	4345	109796
581	20231219	093100	37689080365	4365	4360	4370	4360	55925
582	20231219	093000	37445096965	4370	4330	4370	4325	96714
583	20231219	092900	37024769745	4330	4340	4345	4320	121153
584	20231219	092800	36500317735	4345	4335	4360	4330	94271
585	20231219	092700	36090890425	4335	4325	4345	4320	84251
586	20231219	092600	35725896945	4330	4350	4355	4325	247517
587	20231219	092500	34651505710	4345	4340	4360	4330	95177
588	20231219	092400	34238349490	4345	4325	4350	4320	95205
589	20231219	092300	33826077280	4325	4325	4335	4310	119288
590	20231219	092200	33310423950	4325	4370	4375	4300	403335
591	20231219	092100	31563562430	4365	4410	4415	4360	178474
592	20231219	092000	30780873300	4410	4375	4420	4370	235495
593	20231219	091900	29744291660	4375	4345	4380	4325	209879
594	20231219	091800	28832024575	4345	4365	4370	4335	202046
595	20231219	091700	27952890860	4365	4410	4425	4315	321617
596	20231219	091600	26545802795	4415	4455	4460	4400	241197
597	20231219	091500	25478056050	4455	4485	4490	4430	277381
598	20231219	091400	24244278310	4490	4490	4505	4480	124763
599	20231219	091300	23683667735	4480	4500	4520	4450	188578
600	20231219	091200	22838628160	4510	4535	4545	4500	246814
601	20231219	091100	21724469995	4535	4575	4580	4510	338997
602	20231219	091000	20184909805	4580	4595	4605	4570	186885
603	20231219	090900	19328432660	4605	4585	4620	4575	228800
604	20231219	090800	18276522035	4580	4585	4610	4565	271915
605	20231219	090700	17030366970	4575	4635	4645	4555	492142
606	20231219	090600	14767211695	4635	4680	4690	4610	290067
607	20231219	090500	13417537295	4675	4675	4690	4665	243597
608	20231219	090400	12278544200	4680	4660	4705	4650	263765
609	20231219	090300	11043913045	4650	4710	4710	4650	331847
610	20231219	090200	9491120725	4710	4705	4720	4670	426307
611	20231219	090100	7488595395	4715	4730	4750	4665	583877
612	20231219	090000	4742465670	4730	4650	4745	4630	995492