KissMeData/241820/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204500	1223872830	4130	4130	4130	4130	7302
3	20231219	204400	1223872830	4130	4130	4130	4130	0
4	20231219	204300	1223872830	4130	4130	4130	4130	0
5	20231219	204200	1223872830	4130	4130	4130	4130	0
6	20231219	204100	1223872830	4130	4130	4130	4130	0
7	20231219	204000	1223872830	4130	4130	4130	4130	0
8	20231219	203900	1223872830	4130	4130	4130	4130	0
9	20231219	203800	1223872830	4130	4130	4130	4130	0
10	20231219	203700	1223872830	4130	4130	4130	4130	0
11	20231219	203600	1223872830	4130	4130	4130	4130	0
12	20231219	203500	1223872830	4130	4130	4130	4130	0
13	20231219	203400	1223872830	4130	4130	4130	4130	0
14	20231219	203300	1223872830	4130	4130	4130	4130	0
15	20231219	203200	1223872830	4130	4130	4130	4130	0
16	20231219	203100	1223872830	4130	4130	4130	4130	0
17	20231219	203000	1223872830	4130	4130	4130	4130	0
18	20231219	202900	1223872830	4130	4130	4130	4130	0
19	20231219	202800	1223872830	4130	4130	4130	4130	0
20	20231219	202700	1223872830	4130	4130	4130	4130	0
21	20231219	202600	1223872830	4130	4130	4130	4130	0
22	20231219	202500	1223872830	4130	4130	4130	4130	0
23	20231219	202400	1223872830	4130	4130	4130	4130	0
24	20231219	202300	1223872830	4130	4130	4130	4130	0
25	20231219	202200	1223872830	4130	4130	4130	4130	0
26	20231219	202100	1223872830	4130	4130	4130	4130	0
27	20231219	202000	1223872830	4130	4130	4130	4130	0
28	20231219	201900	1223872830	4130	4130	4130	4130	0
29	20231219	201800	1223872830	4130	4130	4130	4130	0
30	20231219	201700	1223872830	4130	4130	4130	4130	0
31	20231219	201600	1223872830	4130	4130	4130	4130	0
32	20231219	201500	1223872830	4130	4130	4130	4130	7302
33	20231219	201400	1223872830	4130	4130	4130	4130	0
34	20231219	201300	1223872830	4130	4130	4130	4130	0
35	20231219	201200	1223872830	4130	4130	4130	4130	0
36	20231219	201100	1223872830	4130	4130	4130	4130	0
37	20231219	201000	1223872830	4130	4130	4130	4130	0
38	20231219	200900	1223872830	4130	4130	4130	4130	0
39	20231219	200800	1223872830	4130	4130	4130	4130	0
40	20231219	200700	1223872830	4130	4130	4130	4130	0
41	20231219	200600	1223872830	4130	4130	4130	4130	0
42	20231219	200500	1223872830	4130	4130	4130	4130	0
43	20231219	200400	1223872830	4130	4130	4130	4130	0
44	20231219	200300	1223872830	4130	4130	4130	4130	0
45	20231219	200200	1223872830	4130	4130	4130	4130	0
46	20231219	200100	1223872830	4130	4130	4130	4130	0
47	20231219	200000	1223872830	4130	4130	4130	4130	0
48	20231219	195900	1223872830	4130	4130	4130	4130	0
49	20231219	195800	1223872830	4130	4130	4130	4130	0
50	20231219	195700	1223872830	4130	4130	4130	4130	0
51	20231219	195600	1223872830	4130	4130	4130	4130	0
52	20231219	195500	1223872830	4130	4130	4130	4130	0
53	20231219	195400	1223872830	4130	4130	4130	4130	0
54	20231219	195300	1223872830	4130	4130	4130	4130	0
55	20231219	195200	1223872830	4130	4130	4130	4130	0
56	20231219	195100	1223872830	4130	4130	4130	4130	0
57	20231219	195000	1223872830	4130	4130	4130	4130	0
58	20231219	194900	1223872830	4130	4130	4130	4130	0
59	20231219	194800	1223872830	4130	4130	4130	4130	0
60	20231219	194700	1223872830	4130	4130	4130	4130	0
61	20231219	194600	1223872830	4130	4130	4130	4130	0
62	20231219	194500	1223872830	4130	4130	4130	4130	7302
63	20231219	194400	1223872830	4130	4130	4130	4130	0
64	20231219	194300	1223872830	4130	4130	4130	4130	0
65	20231219	194200	1223872830	4130	4130	4130	4130	0
66	20231219	194100	1223872830	4130	4130	4130	4130	0
67	20231219	194000	1223872830	4130	4130	4130	4130	0
68	20231219	193900	1223872830	4130	4130	4130	4130	0
69	20231219	193800	1223872830	4130	4130	4130	4130	0
70	20231219	193700	1223872830	4130	4130	4130	4130	0
71	20231219	193600	1223872830	4130	4130	4130	4130	0
72	20231219	193500	1223872830	4130	4130	4130	4130	0
73	20231219	193400	1223872830	4130	4130	4130	4130	0
74	20231219	193300	1223872830	4130	4130	4130	4130	0
75	20231219	193200	1223872830	4130	4130	4130	4130	0
76	20231219	193100	1223872830	4130	4130	4130	4130	0
77	20231219	193000	1223872830	4130	4130	4130	4130	0
78	20231219	192900	1223872830	4130	4130	4130	4130	0
79	20231219	192800	1223872830	4130	4130	4130	4130	0
80	20231219	192700	1223872830	4130	4130	4130	4130	0
81	20231219	192600	1223872830	4130	4130	4130	4130	0
82	20231219	192500	1223872830	4130	4130	4130	4130	0
83	20231219	192400	1223872830	4130	4130	4130	4130	0
84	20231219	192300	1223872830	4130	4130	4130	4130	0
85	20231219	192200	1223872830	4130	4130	4130	4130	0
86	20231219	192100	1223872830	4130	4130	4130	4130	0
87	20231219	192000	1223872830	4130	4130	4130	4130	0
88	20231219	191900	1223872830	4130	4130	4130	4130	0
89	20231219	191800	1223872830	4130	4130	4130	4130	0
90	20231219	191700	1223872830	4130	4130	4130	4130	0
91	20231219	191600	1223872830	4130	4130	4130	4130	0
92	20231219	191500	1223872830	4130	4130	4130	4130	7302
93	20231219	191400	1223872830	4130	4130	4130	4130	0
94	20231219	191300	1223872830	4130	4130	4130	4130	0
95	20231219	191200	1223872830	4130	4130	4130	4130	0
96	20231219	191100	1223872830	4130	4130	4130	4130	0
97	20231219	191000	1223872830	4130	4130	4130	4130	0
98	20231219	190900	1223872830	4130	4130	4130	4130	0
99	20231219	190800	1223872830	4130	4130	4130	4130	0
100	20231219	190700	1223872830	4130	4130	4130	4130	0
101	20231219	190600	1223872830	4130	4130	4130	4130	0
102	20231219	190500	1223872830	4130	4130	4130	4130	0
103	20231219	190400	1223872830	4130	4130	4130	4130	0
104	20231219	190300	1223872830	4130	4130	4130	4130	0
105	20231219	190200	1223872830	4130	4130	4130	4130	0
106	20231219	190100	1223872830	4130	4130	4130	4130	0
107	20231219	190000	1223872830	4130	4130	4130	4130	0
108	20231219	185900	1223872830	4130	4130	4130	4130	0
109	20231219	185800	1223872830	4130	4130	4130	4130	0
110	20231219	185700	1223872830	4130	4130	4130	4130	0
111	20231219	185600	1223872830	4130	4130	4130	4130	0
112	20231219	185500	1223872830	4130	4130	4130	4130	0
113	20231219	185400	1223872830	4130	4130	4130	4130	0
114	20231219	185300	1223872830	4130	4130	4130	4130	0
115	20231219	185200	1223872830	4130	4130	4130	4130	0
116	20231219	185100	1223872830	4130	4130	4130	4130	0
117	20231219	185000	1223872830	4130	4130	4130	4130	0
118	20231219	184900	1223872830	4130	4130	4130	4130	0
119	20231219	184800	1223872830	4130	4130	4130	4130	0
120	20231219	184700	1223872830	4130	4130	4130	4130	0
121	20231219	184600	1223872830	4130	4130	4130	4130	0
122	20231219	184500	1223872830	4130	4130	4130	4130	7302
123	20231219	184400	1223872830	4130	4130	4130	4130	0
124	20231219	184300	1223872830	4130	4130	4130	4130	0
125	20231219	184200	1223872830	4130	4130	4130	4130	0
126	20231219	184100	1223872830	4130	4130	4130	4130	0
127	20231219	184000	1223872830	4130	4130	4130	4130	0
128	20231219	183900	1223872830	4130	4130	4130	4130	0
129	20231219	183800	1223872830	4130	4130	4130	4130	0
130	20231219	183700	1223872830	4130	4130	4130	4130	0
131	20231219	183600	1223872830	4130	4130	4130	4130	0
132	20231219	183500	1223872830	4130	4130	4130	4130	0
133	20231219	183400	1223872830	4130	4130	4130	4130	0
134	20231219	183300	1223872830	4130	4130	4130	4130	0
135	20231219	183200	1223872830	4130	4130	4130	4130	0
136	20231219	183100	1223872830	4130	4130	4130	4130	0
137	20231219	183000	1223872830	4130	4130	4130	4130	0
138	20231219	182900	1223872830	4130	4130	4130	4130	0
139	20231219	182800	1223872830	4130	4130	4130	4130	0
140	20231219	182700	1223872830	4130	4130	4130	4130	0
141	20231219	182600	1223872830	4130	4130	4130	4130	0
142	20231219	182500	1223872830	4130	4130	4130	4130	0
143	20231219	182400	1223872830	4130	4130	4130	4130	0
144	20231219	182300	1223872830	4130	4130	4130	4130	0
145	20231219	182200	1223872830	4130	4130	4130	4130	0
146	20231219	182100	1223872830	4130	4130	4130	4130	0
147	20231219	182000	1223872830	4130	4130	4130	4130	0
148	20231219	181900	1223872830	4130	4130	4130	4130	0
149	20231219	181800	1223872830	4130	4130	4130	4130	0
150	20231219	181700	1223872830	4130	4130	4130	4130	0
151	20231219	181600	1223872830	4130	4130	4130	4130	0
152	20231219	181500	1223872830	4130	4130	4130	4130	7302
153	20231219	181400	1223872830	4130	4130	4130	4130	0
154	20231219	181300	1223872830	4130	4130	4130	4130	0
155	20231219	181200	1223872830	4130	4130	4130	4130	0
156	20231219	181100	1223872830	4130	4130	4130	4130	0
157	20231219	181000	1223872830	4130	4130	4130	4130	0
158	20231219	180900	1223872830	4130	4130	4130	4130	0
159	20231219	180800	1223872830	4130	4130	4130	4130	0
160	20231219	180700	1223872830	4130	4130	4130	4130	0
161	20231219	180600	1223872830	4130	4130	4130	4130	0
162	20231219	180500	1223872830	4130	4130	4130	4130	0
163	20231219	180400	1223872830	4130	4130	4130	4130	0
164	20231219	180300	1223872830	4130	4130	4130	4130	0
165	20231219	180200	1223872830	4130	4130	4130	4130	0
166	20231219	180100	1223872830	4130	4130	4130	4130	0
167	20231219	180000	1223872830	4130	4130	4130	4130	0
168	20231219	175900	1223872830	4130	4130	4130	4130	0
169	20231219	175800	1223872830	4130	4130	4130	4130	0
170	20231219	175700	1223872830	4130	4130	4130	4130	0
171	20231219	175600	1223872830	4130	4130	4130	4130	0
172	20231219	175500	1223872830	4130	4130	4130	4130	0
173	20231219	175400	1223872830	4130	4130	4130	4130	0
174	20231219	175300	1223872830	4130	4130	4130	4130	0
175	20231219	175200	1223872830	4130	4130	4130	4130	0
176	20231219	175100	1223872830	4130	4130	4130	4130	0
177	20231219	175000	1223872830	4130	4130	4130	4130	0
178	20231219	174900	1223872830	4130	4130	4130	4130	0
179	20231219	174800	1223872830	4130	4130	4130	4130	0
180	20231219	174700	1223872830	4130	4130	4130	4130	0
181	20231219	174600	1223872830	4130	4130	4130	4130	0
182	20231219	174500	1223872830	4130	4130	4130	4130	7302
183	20231219	174400	1223872830	4130	4130	4130	4130	0
184	20231219	174300	1223872830	4130	4130	4130	4130	0
185	20231219	174200	1223872830	4130	4130	4130	4130	0
186	20231219	174100	1223872830	4130	4130	4130	4130	0
187	20231219	174000	1223872830	4130	4130	4130	4130	0
188	20231219	173900	1223872830	4130	4130	4130	4130	0
189	20231219	173800	1223872830	4130	4130	4130	4130	0
190	20231219	173700	1223872830	4130	4130	4130	4130	0
191	20231219	173600	1223872830	4130	4130	4130	4130	0
192	20231219	173500	1223872830	4130	4130	4130	4130	0
193	20231219	173400	1223872830	4130	4130	4130	4130	0
194	20231219	173300	1223872830	4130	4130	4130	4130	0
195	20231219	173200	1223872830	4130	4130	4130	4130	0
196	20231219	173100	1223872830	4130	4130	4130	4130	0
197	20231219	173000	1223872830	4130	4130	4130	4130	0
198	20231219	172900	1223872830	4130	4130	4130	4130	0
199	20231219	172800	1223872830	4130	4130	4130	4130	0
200	20231219	172700	1223872830	4130	4130	4130	4130	0
201	20231219	172600	1223872830	4130	4130	4130	4130	0
202	20231219	172500	1223872830	4130	4130	4130	4130	0
203	20231219	172400	1223872830	4130	4130	4130	4130	0
204	20231219	172300	1223872830	4130	4130	4130	4130	0
205	20231219	172200	1223872830	4130	4130	4130	4130	0
206	20231219	172100	1223872830	4130	4130	4130	4130	0
207	20231219	172000	1223872830	4130	4130	4130	4130	0
208	20231219	171900	1223872830	4130	4130	4130	4130	0
209	20231219	171800	1223872830	4130	4130	4130	4130	0
210	20231219	171700	1223872830	4130	4130	4130	4130	0
211	20231219	171600	1223872830	4130	4130	4130	4130	0
212	20231219	171500	1223872830	4130	4130	4130	4130	7302
213	20231219	171400	1223872830	4130	4130	4130	4130	0
214	20231219	171300	1223872830	4130	4130	4130	4130	0
215	20231219	171200	1223872830	4130	4130	4130	4130	0
216	20231219	171100	1223872830	4130	4130	4130	4130	0
217	20231219	171000	1223872830	4130	4130	4130	4130	0
218	20231219	170900	1223872830	4130	4130	4130	4130	0
219	20231219	170800	1223872830	4130	4130	4130	4130	0
220	20231219	170700	1223872830	4130	4130	4130	4130	0
221	20231219	170600	1223872830	4130	4130	4130	4130	0
222	20231219	170500	1223872830	4130	4130	4130	4130	0
223	20231219	170400	1223872830	4130	4130	4130	4130	0
224	20231219	170300	1223872830	4130	4130	4130	4130	0
225	20231219	170200	1223872830	4130	4130	4130	4130	0
226	20231219	170100	1223872830	4130	4130	4130	4130	0
227	20231219	170000	1223872830	4130	4130	4130	4130	0
228	20231219	165900	1223872830	4130	4130	4130	4130	0
229	20231219	165800	1223872830	4130	4130	4130	4130	0
230	20231219	165700	1223872830	4130	4130	4130	4130	0
231	20231219	165600	1223872830	4130	4130	4130	4130	0
232	20231219	165500	1223872830	4130	4130	4130	4130	0
233	20231219	165400	1223872830	4130	4130	4130	4130	0
234	20231219	165300	1223872830	4130	4130	4130	4130	0
235	20231219	165200	1223872830	4130	4130	4130	4130	0
236	20231219	165100	1223872830	4130	4130	4130	4130	0
237	20231219	165000	1223872830	4130	4130	4130	4130	0
238	20231219	164900	1223872830	4130	4130	4130	4130	0
239	20231219	164800	1223872830	4130	4130	4130	4130	0
240	20231219	164700	1223872830	4130	4130	4130	4130	0
241	20231219	164600	1223872830	4130	4130	4130	4130	0
242	20231219	164500	1223872830	4130	4130	4130	4130	7302
243	20231219	164400	1223872830	4130	4130	4130	4130	0
244	20231219	164300	1223872830	4130	4130	4130	4130	0
245	20231219	164200	1223872830	4130	4130	4130	4130	0
246	20231219	164100	1223872830	4130	4130	4130	4130	0
247	20231219	164000	1223872830	4130	4130	4130	4130	0
248	20231219	163900	1223872830	4130	4130	4130	4130	0
249	20231219	163800	1223872830	4130	4130	4130	4130	0
250	20231219	163700	1223872830	4130	4130	4130	4130	0
251	20231219	163600	1223872830	4130	4130	4130	4130	0
252	20231219	163500	1223872830	4130	4130	4130	4130	0
253	20231219	163400	1223872830	4130	4130	4130	4130	0
254	20231219	163300	1223872830	4130	4130	4130	4130	0
255	20231219	163200	1223872830	4130	4130	4130	4130	0
256	20231219	163100	1223872830	4130	4130	4130	4130	0
257	20231219	163000	1223872830	4130	4130	4130	4130	0
258	20231219	162900	1223872830	4130	4130	4130	4130	0
259	20231219	162800	1223872830	4130	4130	4130	4130	0
260	20231219	162700	1223872830	4130	4130	4130	4130	0
261	20231219	162600	1223872830	4130	4130	4130	4130	0
262	20231219	162500	1223872830	4130	4130	4130	4130	0
263	20231219	162400	1223872830	4130	4130	4130	4130	0
264	20231219	162300	1223872830	4130	4130	4130	4130	0
265	20231219	162200	1223872830	4130	4130	4130	4130	0
266	20231219	162100	1223872830	4130	4130	4130	4130	0
267	20231219	162000	1223872830	4130	4130	4130	4130	0
268	20231219	161900	1223872830	4130	4130	4130	4130	0
269	20231219	161800	1223872830	4130	4130	4130	4130	0
270	20231219	161700	1223872830	4130	4130	4130	4130	0
271	20231219	161600	1223872830	4130	4130	4130	4130	0
272	20231219	161500	1223872830	4130	4130	4130	4130	7302
273	20231219	161400	1223872830	4130	4130	4130	4130	0
274	20231219	161300	1223872830	4130	4130	4130	4130	0
275	20231219	161200	1223872830	4130	4130	4130	4130	0
276	20231219	161100	1223872830	4130	4130	4130	4130	0
277	20231219	161000	1223872830	4130	4130	4130	4130	0
278	20231219	160900	1223872830	4130	4130	4130	4130	0
279	20231219	160800	1223872830	4130	4130	4130	4130	0
280	20231219	160700	1223872830	4130	4130	4130	4130	0
281	20231219	160600	1223872830	4130	4130	4130	4130	0
282	20231219	160500	1223872830	4130	4130	4130	4130	0
283	20231219	160400	1223872830	4130	4130	4130	4130	0
284	20231219	160300	1223872830	4130	4130	4130	4130	0
285	20231219	160200	1223872830	4130	4130	4130	4130	0
286	20231219	160100	1223872830	4130	4130	4130	4130	0
287	20231219	160000	1223872830	4130	4130	4130	4130	0
288	20231219	155900	1223872830	4130	4130	4130	4130	0
289	20231219	155800	1223872830	4130	4130	4130	4130	0
290	20231219	155700	1223872830	4130	4130	4130	4130	0
291	20231219	155600	1223872830	4130	4130	4130	4130	0
292	20231219	155500	1223872830	4130	4130	4130	4130	0
293	20231219	155400	1223872830	4130	4130	4130	4130	0
294	20231219	155300	1223872830	4130	4130	4130	4130	0
295	20231219	155200	1223872830	4130	4130	4130	4130	0
296	20231219	155100	1223872830	4130	4130	4130	4130	0
297	20231219	155000	1223872830	4130	4130	4130	4130	0
298	20231219	154900	1223872830	4130	4130	4130	4130	0
299	20231219	154800	1223872830	4130	4130	4130	4130	0
300	20231219	154700	1223872830	4130	4130	4130	4130	0
301	20231219	154600	1223872830	4130	4130	4130	4130	0
302	20231219	154500	1223872830	4130	4130	4130	4130	7302
303	20231219	154400	1223872830	4130	4130	4130	4130	0
304	20231219	154300	1223872830	4130	4130	4130	4130	0
305	20231219	154200	1223872830	4130	4130	4130	4130	0
306	20231219	154100	1223872830	4130	4130	4130	4130	0
307	20231219	154000	1223872830	4130	4130	4130	4130	0
308	20231219	153900	1223872830	4130	4130	4130	4130	0
309	20231219	153800	1223872830	4130	4130	4130	4130	0
310	20231219	153700	1223872830	4130	4130	4130	4130	0
311	20231219	153600	1223872830	4130	4130	4130	4130	0
312	20231219	153500	1223872830	4130	4130	4130	4130	0
313	20231219	153400	1223872830	4130	4130	4130	4130	0
314	20231219	153300	1223872830	4130	4130	4130	4130	0
315	20231219	153200	1223872830	4130	4130	4130	4130	0
316	20231219	153100	1223872830	4130	4130	4130	4130	0
317	20231219	153000	1223872830	4130	4130	4130	4130	7302
318	20231219	152900	1193715570	4115	4115	4115	4115	0
319	20231219	152800	1193715570	4115	4115	4115	4115	0
320	20231219	152700	1193715570	4115	4115	4115	4115	0
321	20231219	152600	1193715570	4115	4115	4115	4115	0
322	20231219	152500	1193715570	4115	4115	4115	4115	0
323	20231219	152400	1193715570	4115	4115	4115	4115	0
324	20231219	152300	1193715570	4115	4115	4115	4115	0
325	20231219	152200	1193715570	4115	4115	4115	4115	0
326	20231219	152100	1193715570	4115	4115	4115	4115	0
327	20231219	152000	1193715570	4115	4115	4115	4115	0
328	20231219	151900	1193715570	4115	4120	4125	4110	504
329	20231219	151800	1191642055	4125	4125	4125	4120	526
330	20231219	151700	1189474800	4120	4125	4125	4120	198
331	20231219	151600	1188659035	4120	4135	4135	4120	699
332	20231219	151500	1185775895	4130	4130	4135	4125	302
333	20231219	151400	1184529050	4130	4130	4130	4130	145
334	20231219	151300	1183930200	4135	4125	4145	4125	1979
335	20231219	151200	1175740725	4125	4120	4125	4120	297
336	20231219	151100	1174517080	4120	4120	4120	4120	10
337	20231219	151000	1174475880	4120	4115	4120	4110	73
338	20231219	150900	1174175530	4120	4100	4120	4095	260
339	20231219	150800	1173110675	4100	4120	4120	4100	15
340	20231219	150700	1173049035	4105	4105	4105	4105	58
341	20231219	150600	1172810945	4100	4105	4105	4085	27
342	20231219	150500	1172700585	4080	4095	4105	4080	2800
343	20231219	150400	1161245100	4100	4100	4100	4100	26
344	20231219	150300	1161138500	4105	4110	4110	4105	10
345	20231219	150200	1161097440	4110	4105	4110	4105	416
346	20231219	150100	1159387690	4100	4100	4100	4100	649
347	20231219	150000	1156726790	4120	4105	4120	4105	500
348	20231219	145900	1154671785	4090	4085	4090	4085	2016
349	20231219	145800	1146426395	4085	4105	4105	4085	985
350	20231219	145700	1142400250	4105	4105	4105	4085	401
351	20231219	145600	1140759615	4085	4105	4105	4080	343
352	20231219	145500	1139359140	4080	4095	4095	4080	316
353	20231219	145400	1138068570	4115	4115	4115	4115	0
354	20231219	145300	1138068570	4115	4090	4115	4090	202
355	20231219	145200	1137242365	4090	4090	4090	4090	4
356	20231219	145100	1137226005	4110	4095	4110	4085	3089
357	20231219	145000	1124589020	4110	4115	4115	4085	4724
358	20231219	144900	1105217945	4110	4125	4125	4110	169
359	20231219	144800	1104523225	4115	4115	4115	4115	200
360	20231219	144700	1103700225	4125	4125	4125	4125	193
361	20231219	144600	1102904100	4125	4125	4125	4125	2412
362	20231219	144500	1092954600	4125	4130	4130	4125	202
363	20231219	144400	1092121345	4130	4135	4135	4115	305
364	20231219	144300	1090866085	4135	4135	4135	4135	210
365	20231219	144200	1089997735	4135	4120	4135	4120	729
366	20231219	144100	1086994180	4120	4120	4120	4120	2002
367	20231219	144000	1078745940	4135	4125	4135	4125	4664
368	20231219	143900	1059505630	4125	4130	4130	4125	2633
369	20231219	143800	1048642100	4125	4135	4135	4125	45
370	20231219	143700	1048456075	4135	4135	4135	4135	136
371	20231219	143600	1047893715	4135	4130	4135	4130	60
372	20231219	143500	1047645625	4135	4135	4135	4135	554
373	20231219	143400	1045354835	4135	4155	4155	4135	3356
374	20231219	143300	1031459180	4140	4145	4155	4140	2164
375	20231219	143200	1022489020	4145	4140	4150	4140	4042
376	20231219	143100	1005725890	4135	4120	4135	4120	2407
377	20231219	143000	995806360	4120	4120	4120	4120	53
378	20231219	142900	995588000	4125	4120	4125	4120	1214
379	20231219	142800	990586310	4125	4120	4125	4105	651
380	20231219	142700	987905800	4125	4140	4140	4125	1009
381	20231219	142600	983733600	4135	4130	4135	4105	8869
382	20231219	142500	947135215	4125	4125	4135	4125	1692
383	20231219	142400	940149655	4125	4100	4130	4100	14403
384	20231219	142300	880990965	4100	4095	4100	4095	3
385	20231219	142200	880978675	4095	4095	4100	4095	4914
386	20231219	142100	860831325	4095	4100	4100	4095	197
387	20231219	142000	860024545	4095	4090	4100	4090	2177
388	20231219	141900	851112125	4090	4090	4090	4090	136
389	20231219	141800	850555885	4090	4080	4090	4080	302
390	20231219	141700	849323710	4085	4085	4090	4085	123
391	20231219	141600	848821250	4090	4095	4095	4090	9
392	20231219	141500	848784415	4095	4095	4095	4095	0
393	20231219	141400	848784415	4095	4090	4095	4090	36
394	20231219	141300	848637165	4095	4090	4095	4090	2912
395	20231219	141200	836725085	4090	4090	4090	4090	1
396	20231219	141100	836720995	4070	4075	4075	4070	549
397	20231219	141000	834486530	4080	4085	4090	4080	253
398	20231219	140900	833453030	4090	4090	4090	4090	0
399	20231219	140800	833453030	4090	4095	4095	4090	3
400	20231219	140700	833440750	4095	4095	4095	4095	0
401	20231219	140600	833440750	4095	4095	4095	4095	2376
402	20231219	140500	823711030	4095	4095	4095	4095	223
403	20231219	140400	822797845	4095	4095	4095	4095	244
404	20231219	140300	821798665	4095	4105	4110	4095	107
405	20231219	140200	821358945	4110	4105	4110	4075	774
406	20231219	140100	818181555	4100	4070	4100	4070	17526
407	20231219	140000	746797855	4070	4065	4070	4065	108
408	20231219	135900	746358830	4065	4065	4065	4065	0
409	20231219	135800	746358830	4065	4065	4065	4065	1
410	20231219	135700	746354765	4070	4070	4070	4070	3
411	20231219	135600	746342555	4070	4070	4070	4070	250
412	20231219	135500	745325055	4070	4070	4070	4070	6
413	20231219	135400	745300635	4070	4070	4070	4070	3
414	20231219	135300	745288425	4070	4070	4070	4070	10
415	20231219	135200	745247725	4070	4070	4070	4070	286
416	20231219	135100	744083705	4070	4070	4070	4070	306
417	20231219	135000	742838285	4070	4070	4070	4070	200
418	20231219	134900	742024285	4070	4070	4070	4070	100
419	20231219	134800	741617285	4070	4070	4070	4070	0
420	20231219	134700	741617285	4070	4070	4070	4070	1
421	20231219	134600	741613215	4070	4065	4070	4065	101
422	20231219	134500	741202645	4065	4065	4065	4065	0
423	20231219	134400	741202645	4065	4070	4070	4065	100
424	20231219	134300	740795895	4070	4065	4070	4065	102
425	20231219	134200	740380760	4070	4070	4070	4070	50
426	20231219	134100	740177260	4070	4070	4070	4070	20
427	20231219	134000	740095860	4070	4055	4070	4055	2
428	20231219	133900	740087735	4070	4070	4070	4070	0
429	20231219	133800	740087735	4070	4055	4070	4050	3732
430	20231219	133700	724934710	4050	4050	4050	4050	2
431	20231219	133600	724926610	4050	4055	4055	4050	234
432	20231219	133500	723978900	4045	4045	4045	4045	881
433	20231219	133400	720415255	4055	4055	4055	4055	25
434	20231219	133300	720313880	4055	4050	4055	4050	449
435	20231219	133200	718494685	4055	4055	4055	4055	196
436	20231219	133100	717699905	4050	4050	4050	4050	0
437	20231219	133000	717699905	4050	4055	4055	4050	127
438	20231219	132900	717185535	4050	4050	4055	4050	322
439	20231219	132800	715880935	4050	4050	4050	4050	0
440	20231219	132700	715880935	4050	4050	4050	4050	44
441	20231219	132600	715702735	4045	4050	4050	4045	88
442	20231219	132500	715346650	4050	4050	4050	4050	14
443	20231219	132400	715289950	4050	4050	4050	4050	100
444	20231219	132300	714884950	4045	4045	4045	4045	10
445	20231219	132200	714844500	4045	4040	4045	4040	9
446	20231219	132100	714808120	4040	4040	4040	4040	0
447	20231219	132000	714808120	4040	4040	4040	4040	0
448	20231219	131900	714808120	4040	4040	4040	4040	0
449	20231219	131800	714808120	4040	4040	4040	4040	0
450	20231219	131700	714808120	4040	4040	4040	4040	100
451	20231219	131600	714404120	4040	4040	4040	4040	1
452	20231219	131500	714400080	4045	4050	4050	4045	1457
453	20231219	131400	708499235	4050	4050	4050	4050	308
454	20231219	131300	707251835	4050	4050	4050	4050	100
455	20231219	131200	706846835	4050	4045	4050	4045	200
456	20231219	131100	706037205	4035	4040	4040	4035	21
457	20231219	131000	705952465	4045	4045	4045	4045	0
458	20231219	130900	705952465	4045	4045	4045	4040	711
459	20231219	130800	703079000	4045	4045	4045	4045	1
460	20231219	130700	703074955	4050	4050	4050	4050	0
461	20231219	130600	703074955	4050	4050	4050	4050	52
462	20231219	130500	702864355	4050	4050	4050	4050	0
463	20231219	130400	702864355	4050	4050	4050	4050	172
464	20231219	130300	702167755	4050	4050	4050	4050	0
465	20231219	130200	702167755	4050	4050	4050	4050	26
466	20231219	130100	702062455	4050	4050	4050	4050	0
467	20231219	130000	702062455	4050	4050	4050	4050	14
468	20231219	125900	702005755	4050	4050	4050	4050	76
469	20231219	125800	701697955	4050	4050	4050	4050	148
470	20231219	125700	701098555	4050	4050	4050	4050	9
471	20231219	125600	701062105	4050	4050	4050	4050	60
472	20231219	125500	700819105	4050	4035	4050	4035	35
473	20231219	125400	700677865	4035	4035	4035	4035	0
474	20231219	125300	700677865	4035	4035	4035	4035	1
475	20231219	125200	700673830	4035	4040	4040	4035	10
476	20231219	125100	700633470	4050	4050	4050	4050	0
477	20231219	125000	700633470	4050	4050	4050	4050	0
478	20231219	124900	700633470	4050	4050	4050	4050	0
479	20231219	124800	700633470	4050	4050	4050	4050	0
480	20231219	124700	700633470	4050	4050	4050	4050	301
481	20231219	124600	699414420	4030	4030	4030	4030	1
482	20231219	124500	699410390	4030	4030	4030	4030	0
483	20231219	124400	699410390	4030	4030	4030	4030	0
484	20231219	124300	699410390	4030	4035	4035	4030	20
485	20231219	124200	699329775	4030	4030	4030	4030	0
486	20231219	124100	699329775	4030	4030	4030	4030	0
487	20231219	124000	699329775	4030	4050	4050	4030	1408
488	20231219	123900	693655375	4030	4030	4030	4030	1
489	20231219	123800	693651345	4030	4040	4040	4030	2400
490	20231219	123700	683977195	4030	4035	4035	4030	47
491	20231219	123600	683787685	4030	4030	4030	4030	0
492	20231219	123500	683787685	4030	4030	4030	4030	0
493	20231219	123400	683787685	4030	4030	4030	4030	0
494	20231219	123300	683787685	4030	4050	4050	4030	9
495	20231219	123200	683751275	4050	4030	4050	4030	771
496	20231219	123100	680644095	4035	4040	4040	4035	905
497	20231219	123000	676989385	4050	4050	4050	4050	174
498	20231219	122900	676284685	4050	4050	4050	4050	217
499	20231219	122800	675405835	4050	4050	4050	4050	0
500	20231219	122700	675405835	4050	4050	4050	4050	1406
501	20231219	122600	669711535	4055	4055	4055	4055	490
502	20231219	122500	667724585	4055	4055	4055	4055	10
503	20231219	122400	667684035	4055	4055	4055	4055	160
504	20231219	122300	667035235	4060	4060	4060	4060	100
505	20231219	122200	666629235	4060	4060	4060	4060	248
506	20231219	122100	665622355	4060	4060	4060	4060	10
507	20231219	122000	665581755	4055	4055	4055	4055	0
508	20231219	121900	665581755	4055	4055	4055	4055	0
509	20231219	121800	665581755	4055	4055	4055	4055	500
510	20231219	121700	663554255	4075	4075	4075	4075	24
511	20231219	121600	663456455	4075	4075	4075	4075	0
512	20231219	121500	663456455	4075	4075	4075	4075	300
513	20231219	121400	662233955	4075	4070	4075	4070	181
514	20231219	121300	661497275	4070	4070	4070	4070	0
515	20231219	121200	661497275	4070	4070	4070	4070	104
516	20231219	121100	661073995	4070	4070	4070	4070	0
517	20231219	121000	661073995	4070	4070	4070	4070	0
518	20231219	120900	661073995	4070	4070	4070	4070	0
519	20231219	120800	661073995	4070	4070	4070	4070	20
520	20231219	120700	660992595	4055	4055	4055	4055	0
521	20231219	120600	660992595	4055	4055	4055	4055	21
522	20231219	120500	660907440	4055	4055	4055	4055	514
523	20231219	120400	658823170	4055	4055	4055	4055	382
524	20231219	120300	657274160	4055	4055	4055	4055	52
525	20231219	120200	657063300	4060	4060	4060	4060	0
526	20231219	120100	657063300	4060	4065	4065	4060	2
527	20231219	120000	657055175	4070	4065	4070	4055	278
528	20231219	115900	655924075	4065	4065	4065	4065	3
529	20231219	115800	655911880	4055	4060	4060	4055	243
530	20231219	115700	654925585	4060	4060	4060	4060	0
531	20231219	115600	654925585	4060	4060	4060	4060	161
532	20231219	115500	654271925	4060	4060	4060	4060	10
533	20231219	115400	654231325	4060	4060	4060	4060	144
534	20231219	115300	653646685	4060	4060	4060	4060	0
535	20231219	115200	653646685	4060	4060	4060	4060	50
536	20231219	115100	653443685	4060	4060	4060	4060	51
537	20231219	115000	653236625	4065	4065	4065	4065	0
538	20231219	114900	653236625	4065	4060	4065	4055	302
539	20231219	114800	652010465	4065	4065	4065	4065	10
540	20231219	114700	651969815	4065	4060	4065	4060	275
541	20231219	114600	650852740	4065	4065	4065	4060	245
542	20231219	114500	649857525	4070	4070	4070	4070	81
543	20231219	114400	649527855	4070	4070	4070	4070	0
544	20231219	114300	649527855	4070	4070	4070	4070	0
545	20231219	114200	649527855	4070	4070	4070	4070	0
546	20231219	114100	649527855	4070	4070	4070	4070	0
547	20231219	114000	649527855	4070	4070	4070	4070	0
548	20231219	113900	649527855	4070	4070	4070	4070	0
549	20231219	113800	649527855	4070	4075	4075	4070	32
550	20231219	113700	649397460	4080	4055	4080	4055	10163
551	20231219	113600	608022405	4060	4050	4060	4050	265
552	20231219	113500	606946685	4060	4060	4060	4060	102
553	20231219	113400	606532565	4055	4055	4055	4055	0
554	20231219	113300	606532565	4055	4055	4055	4055	122
555	20231219	113200	606037855	4060	4060	4060	4060	0
556	20231219	113100	606037855	4060	4060	4060	4060	0
557	20231219	113000	606037855	4060	4060	4060	4060	0
558	20231219	112900	606037855	4060	4060	4060	4060	0
559	20231219	112800	606037855	4060	4045	4060	4040	1353
560	20231219	112700	600558315	4040	4040	4040	4040	259
561	20231219	112600	599511955	4040	4040	4040	4040	257
562	20231219	112500	598473675	4040	4040	4040	4040	406
563	20231219	112400	596833435	4040	4040	4040	4040	0
564	20231219	112300	596833435	4040	4040	4040	4040	2
565	20231219	112200	596825355	4040	4040	4040	4040	4
566	20231219	112100	596809195	4030	4030	4030	4030	406
567	20231219	112000	595173015	4030	4030	4030	4030	100
568	20231219	111900	594770015	4030	4030	4030	4030	831
569	20231219	111800	591421085	4030	4035	4035	4030	250
570	20231219	111700	590413000	4040	4040	4040	4040	7
571	20231219	111600	590384720	4035	4035	4035	4035	1000
572	20231219	111500	586349720	4035	4035	4035	4035	0
573	20231219	111400	586349720	4035	4035	4035	4035	100
574	20231219	111300	585946220	4030	4030	4030	4030	300
575	20231219	111200	584737220	4025	4025	4025	4025	0
576	20231219	111100	584737220	4025	4025	4025	4025	100
577	20231219	111000	584334720	4025	4025	4025	4025	0
578	20231219	110900	584334720	4025	4025	4025	4025	4
579	20231219	110800	584318620	4025	4025	4025	4025	82
580	20231219	110700	583988570	4025	4025	4025	4025	1
581	20231219	110600	583984545	4030	4030	4030	4030	310
582	20231219	110500	582735245	4025	4025	4025	4025	1313
583	20231219	110400	577450420	4025	4025	4025	4025	62
584	20231219	110300	577200870	4025	4010	4025	4010	202
585	20231219	110200	576390835	4005	4005	4010	4005	9
586	20231219	110100	576354760	4010	4010	4010	4010	45
587	20231219	110000	576174310	4010	4010	4010	4010	420
588	20231219	105900	574490110	4000	4000	4000	4000	0
589	20231219	105800	574490110	4000	4000	4000	4000	40
590	20231219	105700	574330110	4010	4010	4010	4010	0
591	20231219	105600	574330110	4010	4010	4010	4010	0
592	20231219	105500	574330110	4010	4010	4010	4010	0
593	20231219	105400	574330110	4010	4000	4010	4000	100
594	20231219	105300	573930090	4010	4005	4010	4005	80
595	20231219	105200	573609550	4005	4005	4005	4005	0
596	20231219	105100	573609550	4005	3995	4005	3995	426
597	20231219	105000	571906875	3990	3990	3990	3990	2
598	20231219	104900	571898895	3990	3990	3990	3990	0
599	20231219	104800	571898895	3990	3990	3990	3990	0
600	20231219	104700	571898895	3990	3995	3995	3990	483
601	20231219	104600	569971425	3995	3995	3995	3995	10
602	20231219	104500	569931475	3995	3995	3995	3995	226
603	20231219	104400	569028605	3995	3980	3995	3970	1430
604	20231219	104300	563346755	3970	3980	3980	3970	1000
605	20231219	104200	559371455	3980	3995	3995	3980	2005
606	20231219	104100	551387450	3980	3980	3980	3980	1390
607	20231219	104000	545855250	3980	3985	3985	3980	588
608	20231219	103900	543512120	3980	4010	4010	3980	5144
609	20231219	103800	522982690	4010	4010	4010	4010	95
610	20231219	103700	522601740	4020	4020	4020	4020	0
611	20231219	103600	522601740	4020	4020	4020	4020	582
612	20231219	103500	520262100	4020	4020	4020	4020	20
613	20231219	103400	520181700	4020	4020	4020	4020	282
614	20231219	103300	519048060	4020	4025	4025	4020	27
615	20231219	103200	518939510	4020	4020	4020	4020	20
616	20231219	103100	518859110	4030	4030	4030	4030	0
617	20231219	103000	518859110	4030	4030	4030	4030	10
618	20231219	102900	518818810	4030	4000	4030	4000	268
619	20231219	102800	517746000	4000	4005	4005	4000	300
620	20231219	102700	516545745	4025	4025	4025	4025	100
621	20231219	102600	516143245	4030	4030	4030	4030	120
622	20231219	102500	515659645	4030	4020	4030	3985	8789
623	20231219	102400	480510570	4030	4030	4030	4030	0
624	20231219	102300	480510570	4030	4015	4030	4010	752
625	20231219	102200	477493885	4035	4035	4035	4035	37
626	20231219	102100	477344590	4020	4020	4020	4020	90
627	20231219	102000	476982790	4020	4010	4020	4010	544
628	20231219	101900	474798560	4010	4015	4015	4010	150
629	20231219	101800	474196810	4010	4015	4015	4010	273
630	20231219	101700	473101715	4005	4030	4030	4005	1026
631	20231219	101600	468986330	4030	4045	4045	4030	220
632	20231219	101500	468099475	4040	4040	4040	4040	0
633	20231219	101400	468099475	4040	4040	4040	4040	101
634	20231219	101300	467691435	4040	4045	4045	4040	93
635	20231219	101200	467315265	4040	4040	4040	4040	200
636	20231219	101100	466507265	4030	4030	4030	4030	194
637	20231219	101000	465725445	4030	4010	4030	4010	161
638	20231219	100900	465076695	4010	4015	4015	4010	306
639	20231219	100800	463849010	4015	4020	4020	4015	1600
640	20231219	100700	457417020	4020	4040	4040	4020	250
641	20231219	100600	456408540	4045	4045	4045	4045	200
642	20231219	100500	455599540	4045	4045	4045	4045	113
643	20231219	100400	455142455	4045	4050	4050	4020	1398
644	20231219	100300	449500450	4040	4040	4040	4040	944
645	20231219	100200	445686690	4040	4040	4040	4040	505
646	20231219	100100	443646490	4040	4050	4050	4040	2503
647	20231219	100000	433526800	4050	4050	4050	4050	533
648	20231219	095900	431368150	4045	4050	4050	4045	2103
649	20231219	095800	422854640	4050	4050	4050	4050	50
650	20231219	095700	422652140	4050	4060	4060	4050	1240
651	20231219	095600	417628460	4060	4065	4065	4055	1842
652	20231219	095500	410147610	4065	4065	4065	4065	1724
653	20231219	095400	403139550	4065	4060	4065	4060	1093
654	20231219	095300	398701920	4060	4050	4060	4050	2429
655	20231219	095200	388856275	4050	4050	4050	4050	2243
656	20231219	095100	379772125	4050	4045	4050	4045	13
657	20231219	095000	379719535	4045	4045	4045	4045	522
658	20231219	094900	377608045	4045	4045	4045	4045	1479
659	20231219	094800	371625490	4045	4050	4050	4045	304
660	20231219	094700	370394295	4040	4040	4050	4040	2746
661	20231219	094600	359292545	4040	4035	4040	4035	1220
662	20231219	094500	354369840	4040	4040	4040	4035	192
663	20231219	094400	353595110	4035	4030	4035	4030	699
664	20231219	094300	350774665	4035	4040	4040	4035	808
665	20231219	094200	347511885	4040	4030	4040	4030	329
666	20231219	094100	346185715	4020	4015	4020	4015	448
667	20231219	094000	344385995	4015	4015	4015	4015	1
668	20231219	093900	344381980	4015	4020	4020	4015	5
669	20231219	093800	344361895	4020	4020	4030	4020	91
670	20231219	093700	343996065	4020	4020	4020	4020	194
671	20231219	093600	343216185	4020	4015	4040	4015	12166
672	20231219	093500	294299555	4015	3995	4015	3990	1169
673	20231219	093400	289624295	3990	3995	3995	3990	1357
674	20231219	093300	284208080	3995	3995	3995	3995	100
675	20231219	093200	283808580	3995	3995	4000	3995	217
676	20231219	093100	282941660	3995	3990	3995	3990	135
677	20231219	093000	282403005	3990	3995	3995	3990	151
678	20231219	092900	281800265	3995	3995	3995	3995	355
679	20231219	092800	280382040	4000	4000	4000	4000	264
680	20231219	092700	279326040	4000	4000	4000	4000	411
681	20231219	092600	277682040	4000	4000	4000	4000	9
682	20231219	092500	277646040	4000	4020	4020	4000	558
683	20231219	092400	275413880	4020	4000	4020	4000	2574
684	20231219	092300	265110720	3990	4000	4000	3990	945
685	20231219	092200	261339710	4000	3995	4000	3995	226
686	20231219	092100	260435880	3995	3995	4000	3995	907
687	20231219	092000	256812370	3995	3995	3995	3995	396
688	20231219	091900	255230350	3995	3995	3995	3995	1036
689	20231219	091800	251091530	3995	4000	4000	3990	654
690	20231219	091700	248476900	3990	4000	4000	3990	1273
691	20231219	091600	243393125	4000	4000	4000	4000	1004
692	20231219	091500	239377125	4000	4000	4000	3995	2087
693	20231219	091400	231034040	4000	4000	4000	4000	6
694	20231219	091300	231010040	3995	3990	3995	3985	6200
695	20231219	091200	206270750	3990	3990	3990	3985	663
696	20231219	091100	203627000	3990	3990	3990	3985	226
697	20231219	091000	202726260	3990	3985	3990	3985	292
698	20231219	090900	201562540	3980	3960	3985	3960	2397
699	20231219	090800	192062600	3950	3975	3990	3950	2698
700	20231219	090700	181344570	3975	3985	3985	3975	3626
701	20231219	090600	166917935	3985	3945	3985	3940	5697
702	20231219	090500	144424660	3945	3955	3955	3945	3379
703	20231219	090400	131088430	3950	3995	4000	3950	10928
704	20231219	090300	87736630	4000	4025	4025	3995	8968
705	20231219	090200	51767850	4025	4030	4050	4025	421
706	20231219	090100	50066855	4060	4010	4070	4000	8181
707	20231219	090000	17174915	4005	4020	4025	3995	4279