KissMeData/284620/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205300	1147085590	4060	4060	4060	4060	5590
3	20231221	205200	1147085590	4060	4060	4060	4060	0
4	20231221	205100	1147085590	4060	4060	4060	4060	0
5	20231221	205000	1147085590	4060	4060	4060	4060	0
6	20231221	204900	1147085590	4060	4060	4060	4060	0
7	20231221	204800	1147085590	4060	4060	4060	4060	0
8	20231221	204700	1147085590	4060	4060	4060	4060	0
9	20231221	204600	1147085590	4060	4060	4060	4060	0
10	20231221	204500	1147085590	4060	4060	4060	4060	0
11	20231221	204400	1147085590	4060	4060	4060	4060	0
12	20231221	204300	1147085590	4060	4060	4060	4060	0
13	20231221	204200	1147085590	4060	4060	4060	4060	0
14	20231221	204100	1147085590	4060	4060	4060	4060	0
15	20231221	204000	1147085590	4060	4060	4060	4060	0
16	20231221	203900	1147085590	4060	4060	4060	4060	0
17	20231221	203800	1147085590	4060	4060	4060	4060	0
18	20231221	203700	1147085590	4060	4060	4060	4060	0
19	20231221	203600	1147085590	4060	4060	4060	4060	0
20	20231221	203500	1147085590	4060	4060	4060	4060	0
21	20231221	203400	1147085590	4060	4060	4060	4060	0
22	20231221	203300	1147085590	4060	4060	4060	4060	0
23	20231221	203200	1147085590	4060	4060	4060	4060	0
24	20231221	203100	1147085590	4060	4060	4060	4060	0
25	20231221	203000	1147085590	4060	4060	4060	4060	0
26	20231221	202900	1147085590	4060	4060	4060	4060	0
27	20231221	202800	1147085590	4060	4060	4060	4060	0
28	20231221	202700	1147085590	4060	4060	4060	4060	0
29	20231221	202600	1147085590	4060	4060	4060	4060	0
30	20231221	202500	1147085590	4060	4060	4060	4060	0
31	20231221	202400	1147085590	4060	4060	4060	4060	0
32	20231221	202300	1147085590	4060	4060	4060	4060	5590
33	20231221	202200	1147085590	4060	4060	4060	4060	0
34	20231221	202100	1147085590	4060	4060	4060	4060	0
35	20231221	202000	1147085590	4060	4060	4060	4060	0
36	20231221	201900	1147085590	4060	4060	4060	4060	0
37	20231221	201800	1147085590	4060	4060	4060	4060	0
38	20231221	201700	1147085590	4060	4060	4060	4060	0
39	20231221	201600	1147085590	4060	4060	4060	4060	0
40	20231221	201500	1147085590	4060	4060	4060	4060	0
41	20231221	201400	1147085590	4060	4060	4060	4060	0
42	20231221	201300	1147085590	4060	4060	4060	4060	0
43	20231221	201200	1147085590	4060	4060	4060	4060	0
44	20231221	201100	1147085590	4060	4060	4060	4060	0
45	20231221	201000	1147085590	4060	4060	4060	4060	0
46	20231221	200900	1147085590	4060	4060	4060	4060	0
47	20231221	200800	1147085590	4060	4060	4060	4060	0
48	20231221	200700	1147085590	4060	4060	4060	4060	0
49	20231221	200600	1147085590	4060	4060	4060	4060	0
50	20231221	200500	1147085590	4060	4060	4060	4060	0
51	20231221	200400	1147085590	4060	4060	4060	4060	0
52	20231221	200300	1147085590	4060	4060	4060	4060	0
53	20231221	200200	1147085590	4060	4060	4060	4060	0
54	20231221	200100	1147085590	4060	4060	4060	4060	0
55	20231221	200000	1147085590	4060	4060	4060	4060	0
56	20231221	195900	1147085590	4060	4060	4060	4060	0
57	20231221	195800	1147085590	4060	4060	4060	4060	0
58	20231221	195700	1147085590	4060	4060	4060	4060	0
59	20231221	195600	1147085590	4060	4060	4060	4060	0
60	20231221	195500	1147085590	4060	4060	4060	4060	0
61	20231221	195400	1147085590	4060	4060	4060	4060	0
62	20231221	195300	1147085590	4060	4060	4060	4060	5590
63	20231221	195200	1147085590	4060	4060	4060	4060	0
64	20231221	195100	1147085590	4060	4060	4060	4060	0
65	20231221	195000	1147085590	4060	4060	4060	4060	0
66	20231221	194900	1147085590	4060	4060	4060	4060	0
67	20231221	194800	1147085590	4060	4060	4060	4060	0
68	20231221	194700	1147085590	4060	4060	4060	4060	0
69	20231221	194600	1147085590	4060	4060	4060	4060	0
70	20231221	194500	1147085590	4060	4060	4060	4060	0
71	20231221	194400	1147085590	4060	4060	4060	4060	0
72	20231221	194300	1147085590	4060	4060	4060	4060	0
73	20231221	194200	1147085590	4060	4060	4060	4060	0
74	20231221	194100	1147085590	4060	4060	4060	4060	0
75	20231221	194000	1147085590	4060	4060	4060	4060	0
76	20231221	193900	1147085590	4060	4060	4060	4060	0
77	20231221	193800	1147085590	4060	4060	4060	4060	0
78	20231221	193700	1147085590	4060	4060	4060	4060	0
79	20231221	193600	1147085590	4060	4060	4060	4060	0
80	20231221	193500	1147085590	4060	4060	4060	4060	0
81	20231221	193400	1147085590	4060	4060	4060	4060	0
82	20231221	193300	1147085590	4060	4060	4060	4060	0
83	20231221	193200	1147085590	4060	4060	4060	4060	0
84	20231221	193100	1147085590	4060	4060	4060	4060	0
85	20231221	193000	1147085590	4060	4060	4060	4060	0
86	20231221	192900	1147085590	4060	4060	4060	4060	0
87	20231221	192800	1147085590	4060	4060	4060	4060	0
88	20231221	192700	1147085590	4060	4060	4060	4060	0
89	20231221	192600	1147085590	4060	4060	4060	4060	0
90	20231221	192500	1147085590	4060	4060	4060	4060	0
91	20231221	192400	1147085590	4060	4060	4060	4060	0
92	20231221	192300	1147085590	4060	4060	4060	4060	5590
93	20231221	192200	1147085590	4060	4060	4060	4060	0
94	20231221	192100	1147085590	4060	4060	4060	4060	0
95	20231221	192000	1147085590	4060	4060	4060	4060	0
96	20231221	191900	1147085590	4060	4060	4060	4060	0
97	20231221	191800	1147085590	4060	4060	4060	4060	0
98	20231221	191700	1147085590	4060	4060	4060	4060	0
99	20231221	191600	1147085590	4060	4060	4060	4060	0
100	20231221	191500	1147085590	4060	4060	4060	4060	0
101	20231221	191400	1147085590	4060	4060	4060	4060	0
102	20231221	191300	1147085590	4060	4060	4060	4060	0
103	20231221	191200	1147085590	4060	4060	4060	4060	0
104	20231221	191100	1147085590	4060	4060	4060	4060	0
105	20231221	191000	1147085590	4060	4060	4060	4060	0
106	20231221	190900	1147085590	4060	4060	4060	4060	0
107	20231221	190800	1147085590	4060	4060	4060	4060	0
108	20231221	190700	1147085590	4060	4060	4060	4060	0
109	20231221	190600	1147085590	4060	4060	4060	4060	0
110	20231221	190500	1147085590	4060	4060	4060	4060	0
111	20231221	190400	1147085590	4060	4060	4060	4060	0
112	20231221	190300	1147085590	4060	4060	4060	4060	0
113	20231221	190200	1147085590	4060	4060	4060	4060	0
114	20231221	190100	1147085590	4060	4060	4060	4060	0
115	20231221	190000	1147085590	4060	4060	4060	4060	0
116	20231221	185900	1147085590	4060	4060	4060	4060	0
117	20231221	185800	1147085590	4060	4060	4060	4060	0
118	20231221	185700	1147085590	4060	4060	4060	4060	0
119	20231221	185600	1147085590	4060	4060	4060	4060	0
120	20231221	185500	1147085590	4060	4060	4060	4060	0
121	20231221	185400	1147085590	4060	4060	4060	4060	0
122	20231221	185300	1147085590	4060	4060	4060	4060	5590
123	20231221	185200	1147085590	4060	4060	4060	4060	0
124	20231221	185100	1147085590	4060	4060	4060	4060	0
125	20231221	185000	1147085590	4060	4060	4060	4060	0
126	20231221	184900	1147085590	4060	4060	4060	4060	0
127	20231221	184800	1147085590	4060	4060	4060	4060	0
128	20231221	184700	1147085590	4060	4060	4060	4060	0
129	20231221	184600	1147085590	4060	4060	4060	4060	0
130	20231221	184500	1147085590	4060	4060	4060	4060	0
131	20231221	184400	1147085590	4060	4060	4060	4060	0
132	20231221	184300	1147085590	4060	4060	4060	4060	0
133	20231221	184200	1147085590	4060	4060	4060	4060	0
134	20231221	184100	1147085590	4060	4060	4060	4060	0
135	20231221	184000	1147085590	4060	4060	4060	4060	0
136	20231221	183900	1147085590	4060	4060	4060	4060	0
137	20231221	183800	1147085590	4060	4060	4060	4060	0
138	20231221	183700	1147085590	4060	4060	4060	4060	0
139	20231221	183600	1147085590	4060	4060	4060	4060	0
140	20231221	183500	1147085590	4060	4060	4060	4060	0
141	20231221	183400	1147085590	4060	4060	4060	4060	0
142	20231221	183300	1147085590	4060	4060	4060	4060	0
143	20231221	183200	1147085590	4060	4060	4060	4060	0
144	20231221	183100	1147085590	4060	4060	4060	4060	0
145	20231221	183000	1147085590	4060	4060	4060	4060	0
146	20231221	182900	1147085590	4060	4060	4060	4060	0
147	20231221	182800	1147085590	4060	4060	4060	4060	0
148	20231221	182700	1147085590	4060	4060	4060	4060	0
149	20231221	182600	1147085590	4060	4060	4060	4060	0
150	20231221	182500	1147085590	4060	4060	4060	4060	0
151	20231221	182400	1147085590	4060	4060	4060	4060	0
152	20231221	182300	1147085590	4060	4060	4060	4060	5590
153	20231221	182200	1147085590	4060	4060	4060	4060	0
154	20231221	182100	1147085590	4060	4060	4060	4060	0
155	20231221	182000	1147085590	4060	4060	4060	4060	0
156	20231221	181900	1147085590	4060	4060	4060	4060	0
157	20231221	181800	1147085590	4060	4060	4060	4060	0
158	20231221	181700	1147085590	4060	4060	4060	4060	0
159	20231221	181600	1147085590	4060	4060	4060	4060	0
160	20231221	181500	1147085590	4060	4060	4060	4060	0
161	20231221	181400	1147085590	4060	4060	4060	4060	0
162	20231221	181300	1147085590	4060	4060	4060	4060	0
163	20231221	181200	1147085590	4060	4060	4060	4060	0
164	20231221	181100	1147085590	4060	4060	4060	4060	0
165	20231221	181000	1147085590	4060	4060	4060	4060	0
166	20231221	180900	1147085590	4060	4060	4060	4060	0
167	20231221	180800	1147085590	4060	4060	4060	4060	0
168	20231221	180700	1147085590	4060	4060	4060	4060	0
169	20231221	180600	1147085590	4060	4060	4060	4060	0
170	20231221	180500	1147085590	4060	4060	4060	4060	0
171	20231221	180400	1147085590	4060	4060	4060	4060	0
172	20231221	180300	1147085590	4060	4060	4060	4060	0
173	20231221	180200	1147085590	4060	4060	4060	4060	0
174	20231221	180100	1147085590	4060	4060	4060	4060	0
175	20231221	180000	1147085590	4060	4060	4060	4060	0
176	20231221	175900	1147085590	4060	4060	4060	4060	0
177	20231221	175800	1147085590	4060	4060	4060	4060	0
178	20231221	175700	1147085590	4060	4060	4060	4060	0
179	20231221	175600	1147085590	4060	4060	4060	4060	0
180	20231221	175500	1147085590	4060	4060	4060	4060	0
181	20231221	175400	1147085590	4060	4060	4060	4060	0
182	20231221	175300	1147085590	4060	4060	4060	4060	5590
183	20231221	175200	1147085590	4060	4060	4060	4060	0
184	20231221	175100	1147085590	4060	4060	4060	4060	0
185	20231221	175000	1147085590	4060	4060	4060	4060	0
186	20231221	174900	1147085590	4060	4060	4060	4060	0
187	20231221	174800	1147085590	4060	4060	4060	4060	0
188	20231221	174700	1147085590	4060	4060	4060	4060	0
189	20231221	174600	1147085590	4060	4060	4060	4060	0
190	20231221	174500	1147085590	4060	4060	4060	4060	0
191	20231221	174400	1147085590	4060	4060	4060	4060	0
192	20231221	174300	1147085590	4060	4060	4060	4060	0
193	20231221	174200	1147085590	4060	4060	4060	4060	0
194	20231221	174100	1147085590	4060	4060	4060	4060	0
195	20231221	174000	1147085590	4060	4060	4060	4060	0
196	20231221	173900	1147085590	4060	4060	4060	4060	0
197	20231221	173800	1147085590	4060	4060	4060	4060	0
198	20231221	173700	1147085590	4060	4060	4060	4060	0
199	20231221	173600	1147085590	4060	4060	4060	4060	0
200	20231221	173500	1147085590	4060	4060	4060	4060	0
201	20231221	173400	1147085590	4060	4060	4060	4060	0
202	20231221	173300	1147085590	4060	4060	4060	4060	0
203	20231221	173200	1147085590	4060	4060	4060	4060	0
204	20231221	173100	1147085590	4060	4060	4060	4060	0
205	20231221	173000	1147085590	4060	4060	4060	4060	0
206	20231221	172900	1147085590	4060	4060	4060	4060	0
207	20231221	172800	1147085590	4060	4060	4060	4060	0
208	20231221	172700	1147085590	4060	4060	4060	4060	0
209	20231221	172600	1147085590	4060	4060	4060	4060	0
210	20231221	172500	1147085590	4060	4060	4060	4060	0
211	20231221	172400	1147085590	4060	4060	4060	4060	0
212	20231221	172300	1147085590	4060	4060	4060	4060	5590
213	20231221	172200	1147085590	4060	4060	4060	4060	0
214	20231221	172100	1147085590	4060	4060	4060	4060	0
215	20231221	172000	1147085590	4060	4060	4060	4060	0
216	20231221	171900	1147085590	4060	4060	4060	4060	0
217	20231221	171800	1147085590	4060	4060	4060	4060	0
218	20231221	171700	1147085590	4060	4060	4060	4060	0
219	20231221	171600	1147085590	4060	4060	4060	4060	0
220	20231221	171500	1147085590	4060	4060	4060	4060	0
221	20231221	171400	1147085590	4060	4060	4060	4060	0
222	20231221	171300	1147085590	4060	4060	4060	4060	0
223	20231221	171200	1147085590	4060	4060	4060	4060	0
224	20231221	171100	1147085590	4060	4060	4060	4060	0
225	20231221	171000	1147085590	4060	4060	4060	4060	0
226	20231221	170900	1147085590	4060	4060	4060	4060	0
227	20231221	170800	1147085590	4060	4060	4060	4060	0
228	20231221	170700	1147085590	4060	4060	4060	4060	0
229	20231221	170600	1147085590	4060	4060	4060	4060	0
230	20231221	170500	1147085590	4060	4060	4060	4060	0
231	20231221	170400	1147085590	4060	4060	4060	4060	0
232	20231221	170300	1147085590	4060	4060	4060	4060	0
233	20231221	170200	1147085590	4060	4060	4060	4060	0
234	20231221	170100	1147085590	4060	4060	4060	4060	0
235	20231221	170000	1147085590	4060	4060	4060	4060	0
236	20231221	165900	1147085590	4060	4060	4060	4060	0
237	20231221	165800	1147085590	4060	4060	4060	4060	0
238	20231221	165700	1147085590	4060	4060	4060	4060	0
239	20231221	165600	1147085590	4060	4060	4060	4060	0
240	20231221	165500	1147085590	4060	4060	4060	4060	0
241	20231221	165400	1147085590	4060	4060	4060	4060	0
242	20231221	165300	1147085590	4060	4060	4060	4060	5590
243	20231221	165200	1147085590	4060	4060	4060	4060	0
244	20231221	165100	1147085590	4060	4060	4060	4060	0
245	20231221	165000	1147085590	4060	4060	4060	4060	0
246	20231221	164900	1147085590	4060	4060	4060	4060	0
247	20231221	164800	1147085590	4060	4060	4060	4060	0
248	20231221	164700	1147085590	4060	4060	4060	4060	0
249	20231221	164600	1147085590	4060	4060	4060	4060	0
250	20231221	164500	1147085590	4060	4060	4060	4060	0
251	20231221	164400	1147085590	4060	4060	4060	4060	0
252	20231221	164300	1147085590	4060	4060	4060	4060	0
253	20231221	164200	1147085590	4060	4060	4060	4060	0
254	20231221	164100	1147085590	4060	4060	4060	4060	0
255	20231221	164000	1147085590	4060	4060	4060	4060	0
256	20231221	163900	1147085590	4060	4060	4060	4060	0
257	20231221	163800	1147085590	4060	4060	4060	4060	0
258	20231221	163700	1147085590	4060	4060	4060	4060	0
259	20231221	163600	1147085590	4060	4060	4060	4060	0
260	20231221	163500	1147085590	4060	4060	4060	4060	0
261	20231221	163400	1147085590	4060	4060	4060	4060	0
262	20231221	163300	1147085590	4060	4060	4060	4060	0
263	20231221	163200	1147085590	4060	4060	4060	4060	0
264	20231221	163100	1147085590	4060	4060	4060	4060	0
265	20231221	163000	1147085590	4060	4060	4060	4060	0
266	20231221	162900	1147085590	4060	4060	4060	4060	0
267	20231221	162800	1147085590	4060	4060	4060	4060	0
268	20231221	162700	1147085590	4060	4060	4060	4060	0
269	20231221	162600	1147085590	4060	4060	4060	4060	0
270	20231221	162500	1147085590	4060	4060	4060	4060	0
271	20231221	162400	1147085590	4060	4060	4060	4060	0
272	20231221	162300	1147085590	4060	4060	4060	4060	5590
273	20231221	162200	1147085590	4060	4060	4060	4060	0
274	20231221	162100	1147085590	4060	4060	4060	4060	0
275	20231221	162000	1147085590	4060	4060	4060	4060	0
276	20231221	161900	1147085590	4060	4060	4060	4060	0
277	20231221	161800	1147085590	4060	4060	4060	4060	0
278	20231221	161700	1147085590	4060	4060	4060	4060	0
279	20231221	161600	1147085590	4060	4060	4060	4060	0
280	20231221	161500	1147085590	4060	4060	4060	4060	0
281	20231221	161400	1147085590	4060	4060	4060	4060	0
282	20231221	161300	1147085590	4060	4060	4060	4060	0
283	20231221	161200	1147085590	4060	4060	4060	4060	0
284	20231221	161100	1147085590	4060	4060	4060	4060	0
285	20231221	161000	1147085590	4060	4060	4060	4060	0
286	20231221	160900	1147085590	4060	4060	4060	4060	0
287	20231221	160800	1147085590	4060	4060	4060	4060	0
288	20231221	160700	1147085590	4060	4060	4060	4060	0
289	20231221	160600	1147085590	4060	4060	4060	4060	0
290	20231221	160500	1147085590	4060	4060	4060	4060	0
291	20231221	160400	1147085590	4060	4060	4060	4060	0
292	20231221	160300	1147085590	4060	4060	4060	4060	0
293	20231221	160200	1147085590	4060	4060	4060	4060	0
294	20231221	160100	1147085590	4060	4060	4060	4060	0
295	20231221	160000	1147085590	4060	4060	4060	4060	0
296	20231221	155900	1147085590	4060	4060	4060	4060	0
297	20231221	155800	1147085590	4060	4060	4060	4060	0
298	20231221	155700	1147085590	4060	4060	4060	4060	0
299	20231221	155600	1147085590	4060	4060	4060	4060	0
300	20231221	155500	1147085590	4060	4060	4060	4060	0
301	20231221	155400	1147085590	4060	4060	4060	4060	0
302	20231221	155300	1147085590	4060	4060	4060	4060	5590
303	20231221	155200	1147085590	4060	4060	4060	4060	0
304	20231221	155100	1147085590	4060	4060	4060	4060	0
305	20231221	155000	1147085590	4060	4060	4060	4060	0
306	20231221	154900	1147085590	4060	4060	4060	4060	0
307	20231221	154800	1147085590	4060	4060	4060	4060	0
308	20231221	154700	1147085590	4060	4060	4060	4060	0
309	20231221	154600	1147085590	4060	4060	4060	4060	0
310	20231221	154500	1147085590	4060	4060	4060	4060	0
311	20231221	154400	1147085590	4060	4060	4060	4060	0
312	20231221	154300	1147085590	4060	4060	4060	4060	0
313	20231221	154200	1147085590	4060	4060	4060	4060	0
314	20231221	154100	1147085590	4060	4060	4060	4060	0
315	20231221	154000	1147085590	4060	4060	4060	4060	0
316	20231221	153900	1147085590	4060	4060	4060	4060	0
317	20231221	153800	1147085590	4060	4060	4060	4060	0
318	20231221	153700	1147085590	4060	4060	4060	4060	0
319	20231221	153600	1147085590	4060	4060	4060	4060	0
320	20231221	153500	1147085590	4060	4060	4060	4060	0
321	20231221	153400	1147085590	4060	4060	4060	4060	0
322	20231221	153300	1147085590	4060	4060	4060	4060	0
323	20231221	153200	1147085590	4060	4060	4060	4060	0
324	20231221	153100	1147085590	4060	4060	4060	4060	0
325	20231221	153000	1147085590	4060	4060	4060	4060	5590
326	20231221	152900	1124390190	4080	4080	4080	4080	0
327	20231221	152800	1124390190	4080	4080	4080	4080	0
328	20231221	152700	1124390190	4080	4080	4080	4080	0
329	20231221	152600	1124390190	4080	4080	4080	4080	0
330	20231221	152500	1124390190	4080	4080	4080	4080	0
331	20231221	152400	1124390190	4080	4080	4080	4080	0
332	20231221	152300	1124390190	4080	4080	4080	4080	0
333	20231221	152200	1124390190	4080	4080	4080	4080	0
334	20231221	152100	1124390190	4080	4080	4080	4080	0
335	20231221	152000	1124390190	4080	4080	4080	4080	0
336	20231221	151900	1124390190	4080	4090	4090	4065	78
337	20231221	151800	1124072005	4090	4085	4090	4065	553
338	20231221	151700	1121811460	4065	4060	4085	4060	146
339	20231221	151600	1121217950	4085	4055	4085	4050	2411
340	20231221	151500	1111430535	4060	4065	4070	4055	1572
341	20231221	151400	1105047515	4065	4065	4065	4065	31
342	20231221	151300	1104921500	4070	4070	4070	4070	119
343	20231221	151200	1104437170	4070	4070	4070	4070	4
344	20231221	151100	1104420890	4070	4070	4070	4070	373
345	20231221	151000	1102902780	4070	4080	4080	4070	646
346	20231221	150900	1100270320	4080	4075	4085	4075	515
347	20231221	150800	1098167470	4085	4075	4085	4075	204
348	20231221	150700	1097334170	4075	4075	4075	4070	426
349	20231221	150600	1095600015	4075	4075	4075	4075	27
350	20231221	150500	1095489990	4075	4075	4075	4075	4
351	20231221	150400	1095473690	4070	4080	4080	4070	134
352	20231221	150300	1094927400	4080	4080	4085	4080	212
353	20231221	150200	1094061460	4080	4085	4085	4080	157
354	20231221	150100	1093420135	4085	4080	4085	4080	109
355	20231221	150000	1092975395	4080	4080	4085	4080	5
356	20231221	145900	1092954990	4080	4090	4090	4080	34
357	20231221	145800	1092816025	4090	4070	4090	4070	198
358	20231221	145700	1092006895	4080	4080	4080	4080	342
359	20231221	145600	1090611535	4085	4080	4085	4080	14
360	20231221	145500	1090554365	4080	4075	4080	4070	434
361	20231221	145400	1088786635	4080	4080	4080	4080	16
362	20231221	145300	1088721355	4075	4075	4090	4075	112
363	20231221	145200	1088264940	4075	4075	4090	4075	69
364	20231221	145100	1087983750	4075	4080	4090	4075	1265
365	20231221	145000	1082816405	4075	4055	4080	4055	894
366	20231221	144900	1079177545	4060	4060	4060	4055	344
367	20231221	144800	1077781700	4060	4060	4070	4060	67
368	20231221	144700	1077509055	4060	4060	4060	4060	82
369	20231221	144600	1077176135	4060	4065	4065	4060	166
370	20231221	144500	1076501665	4060	4060	4065	4060	5
371	20231221	144400	1076481360	4060	4060	4060	4060	15
372	20231221	144300	1076420460	4060	4060	4060	4060	6
373	20231221	144200	1076396100	4060	4055	4070	4050	414
374	20231221	144100	1074715225	4050	4060	4060	4050	2117
375	20231221	144000	1066136090	4060	4070	4070	4055	29
376	20231221	143900	1066018115	4055	4080	4080	4055	1285
377	20231221	143800	1060800390	4050	4070	4080	4050	3023
378	20231221	143700	1048533455	4070	4065	4070	4065	26
379	20231221	143600	1048427755	4065	4065	4090	4065	17
380	20231221	143500	1048358625	4090	4095	4095	4090	12
381	20231221	143400	1048309535	4065	4070	4095	4065	576
382	20231221	143300	1045967655	4095	4070	4095	4070	155
383	20231221	143200	1045336755	4070	4075	4075	4070	130
384	20231221	143100	1044807305	4075	4075	4075	4075	250
385	20231221	143000	1043788555	4070	4070	4070	4070	0
386	20231221	142900	1043788555	4070	4060	4070	4060	725
387	20231221	142800	1040837865	4060	4065	4065	4060	1117
388	20231221	142700	1036301270	4060	4060	4060	4060	8
389	20231221	142600	1036268790	4060	4060	4060	4060	8
390	20231221	142500	1036236310	4060	4055	4060	4050	2929
391	20231221	142400	1024347590	4055	4055	4055	4050	1315
392	20231221	142300	1019017065	4055	4055	4055	4055	144
393	20231221	142200	1018433145	4055	4060	4060	4050	2246
394	20231221	142100	1009326310	4055	4070	4070	4055	4876
395	20231221	142000	989520810	4070	4070	4070	4070	557
396	20231221	141900	987253820	4070	4080	4080	4070	700
397	20231221	141800	984404720	4080	4075	4080	4070	1891
398	20231221	141700	976703015	4080	4080	4080	4080	390
399	20231221	141600	975111815	4090	4090	4090	4090	103
400	20231221	141500	974690545	4090	4090	4090	4090	1
401	20231221	141400	974686455	4080	4090	4090	4080	451
402	20231221	141300	972844850	4085	4090	4090	4085	135
403	20231221	141200	972292765	4090	4085	4090	4085	138
404	20231221	141100	971729020	4085	4080	4085	4080	9
405	20231221	141000	971692260	4085	4085	4085	4085	18
406	20231221	140900	971618730	4085	4090	4090	4085	253
407	20231221	140800	970584645	4090	4090	4090	4090	308
408	20231221	140700	969324925	4100	4095	4100	4095	205
409	20231221	140600	968484680	4095	4095	4095	4095	18
410	20231221	140500	968410970	4095	4095	4095	4095	0
411	20231221	140400	968410970	4095	4095	4095	4095	174
412	20231221	140300	967698440	4095	4095	4095	4095	373
413	20231221	140200	966171005	4095	4095	4095	4095	0
414	20231221	140100	966171005	4095	4115	4115	4095	25
415	20231221	140000	966068590	4115	4100	4115	4100	102
416	20231221	135900	965650365	4100	4100	4100	4100	6
417	20231221	135800	965625765	4095	4095	4095	4095	0
418	20231221	135700	965625765	4095	4120	4120	4095	101
419	20231221	135600	965209670	4120	4120	4120	4120	2
420	20231221	135500	965201430	4090	4090	4090	4090	220
421	20231221	135400	964301630	4090	4100	4120	4090	616
422	20231221	135300	961776025	4100	4110	4110	4100	953
423	20231221	135200	957866345	4105	4105	4105	4105	0
424	20231221	135100	957866345	4105	4105	4105	4105	0
425	20231221	135000	957866345	4105	4105	4105	4105	1
426	20231221	134900	957862240	4105	4100	4105	4100	5
427	20231221	134800	957841720	4105	4105	4105	4105	1000
428	20231221	134700	953736720	4095	4095	4095	4095	44
429	20231221	134600	953556540	4090	4090	4090	4090	120
430	20231221	134500	953065740	4090	4085	4090	4085	69
431	20231221	134400	952783850	4085	4085	4085	4085	1
432	20231221	134300	952779765	4090	4090	4090	4090	0
433	20231221	134200	952779765	4090	4090	4090	4090	0
434	20231221	134100	952779765	4090	4090	4090	4090	10
435	20231221	134000	952738865	4095	4070	4095	4070	104
436	20231221	133900	952314385	4070	4095	4095	4070	82
437	20231221	133800	951980345	4070	4070	4070	4070	105
438	20231221	133700	951552995	4070	4070	4070	4070	12
439	20231221	133600	951504155	4080	4075	4080	4065	3525
440	20231221	133500	937148770	4080	4080	4080	4080	1
441	20231221	133400	937144690	4075	4075	4075	4075	2
442	20231221	133300	937136540	4080	4085	4085	4075	1182
443	20231221	133200	932314170	4105	4095	4105	4085	1515
444	20231221	133100	926114675	4100	4105	4105	4100	1320
445	20231221	133000	920697960	4105	4105	4105	4105	0
446	20231221	132900	920697960	4105	4105	4105	4105	1
447	20231221	132800	920693855	4105	4105	4105	4105	2
448	20231221	132700	920685645	4105	4105	4105	4105	0
449	20231221	132600	920685645	4105	4120	4125	4105	804
450	20231221	132500	917377890	4110	4110	4110	4110	0
451	20231221	132400	917377890	4110	4110	4110	4110	222
452	20231221	132300	916465470	4110	4130	4130	4110	21
453	20231221	132200	916378760	4105	4125	4135	4100	534
454	20231221	132100	914185970	4130	4130	4130	4130	100
455	20231221	132000	913772970	4140	4140	4140	4140	676
456	20231221	131900	910974330	4140	4140	4140	4140	1
457	20231221	131800	910970190	4120	4120	4120	4120	118
458	20231221	131700	910484030	4120	4120	4120	4120	4
459	20231221	131600	910467550	4110	4120	4120	4110	2
460	20231221	131500	910459320	4105	4105	4105	4105	0
461	20231221	131400	910459320	4105	4140	4140	4105	5
462	20231221	131300	910438725	4105	4105	4140	4105	5
463	20231221	131200	910418130	4145	4105	4145	4105	8
464	20231221	131100	910385130	4105	4120	4120	4105	1784
465	20231221	131000	903043590	4115	4115	4115	4115	0
466	20231221	130900	903043590	4115	4140	4145	4110	152
467	20231221	130800	902414005	4145	4140	4145	4140	2
468	20231221	130700	902405720	4105	4125	4140	4105	1252
469	20231221	130600	897236240	4125	4100	4125	4100	36
470	20231221	130500	897087840	4125	4120	4125	4100	221
471	20231221	130400	896177405	4120	4100	4120	4100	88
472	20231221	130300	895814885	4100	4095	4120	4095	82
473	20231221	130200	895477135	4120	4095	4120	4095	8
474	20231221	130100	895444275	4095	4095	4095	4090	271
475	20231221	130000	894334535	4095	4125	4125	4090	275
476	20231221	125900	893202745	4090	4090	4090	4090	0
477	20231221	125800	893202745	4090	4090	4090	4090	1
478	20231221	125700	893198655	4090	4120	4120	4090	19
479	20231221	125600	893120435	4090	4090	4090	4090	0
480	20231221	125500	893120435	4090	4090	4090	4085	205
481	20231221	125400	892281990	4100	4100	4100	4100	200
482	20231221	125300	891461990	4100	4100	4100	4100	100
483	20231221	125200	891051990	4100	4100	4100	4100	0
484	20231221	125100	891051990	4100	4100	4100	4100	100
485	20231221	125000	890641990	4100	4100	4100	4100	80
486	20231221	124900	890313990	4100	4115	4115	4100	150
487	20231221	124800	889698840	4100	4100	4100	4100	2
488	20231221	124700	889690640	4100	4100	4100	4100	4
489	20231221	124600	889674240	4100	4100	4120	4100	19
490	20231221	124500	889596220	4100	4100	4100	4100	4
491	20231221	124400	889579820	4100	4100	4100	4100	4
492	20231221	124300	889563420	4100	4100	4100	4100	4
493	20231221	124200	889547020	4100	4100	4100	4100	4
494	20231221	124100	889530620	4100	4100	4100	4100	4
495	20231221	124000	889514220	4100	4100	4100	4100	1
496	20231221	123900	889510120	4100	4100	4120	4100	7
497	20231221	123800	889481360	4100	4090	4120	4090	335
498	20231221	123700	888105990	4100	4100	4100	4100	0
499	20231221	123600	888105990	4100	4105	4105	4100	75
500	20231221	123500	887798220	4105	4100	4105	4080	10131
501	20231221	123400	846424865	4100	4105	4105	4100	1118
502	20231221	123300	841841060	4110	4110	4110	4110	15
503	20231221	123200	841779410	4100	4110	4110	4100	60
504	20231221	123100	841533290	4110	4110	4110	4110	51
505	20231221	123000	841323680	4100	4100	4100	4100	0
506	20231221	122900	841323680	4100	4100	4100	4100	0
507	20231221	122800	841323680	4100	4095	4110	4095	54
508	20231221	122700	841102225	4095	4095	4095	4095	104
509	20231221	122600	840676345	4095	4095	4110	4095	245
510	20231221	122500	839673050	4095	4095	4095	4095	3
511	20231221	122400	839660765	4090	4120	4120	4090	2758
512	20231221	122300	828336215	4120	4120	4120	4120	0
513	20231221	122200	828336215	4120	4120	4120	4120	1
514	20231221	122100	828332095	4120	4120	4120	4120	300
515	20231221	122000	827096095	4115	4120	4120	4115	1130
516	20231221	121900	822440505	4115	4115	4115	4115	0
517	20231221	121800	822440505	4115	4115	4115	4115	0
518	20231221	121700	822440505	4115	4115	4115	4115	60
519	20231221	121600	822193605	4115	4115	4115	4115	0
520	20231221	121500	822193605	4115	4115	4115	4115	0
521	20231221	121400	822193605	4115	4115	4115	4115	2
522	20231221	121300	822185375	4115	4120	4120	4115	4
523	20231221	121200	822168910	4125	4130	4130	4125	2
524	20231221	121100	822160655	4110	4100	4110	4100	3
525	20231221	121000	822148345	4095	4125	4125	4095	2304
526	20231221	120900	812700810	4125	4120	4125	4120	1004
527	20231221	120800	808564325	4120	4130	4130	4120	756
528	20231221	120700	805443990	4135	4135	4135	4135	1
529	20231221	120600	805439855	4130	4125	4130	4125	231
530	20231221	120500	804486475	4125	4125	4125	4125	127
531	20231221	120400	803962600	4125	4130	4130	4125	49
532	20231221	120300	803760235	4130	4130	4130	4130	238
533	20231221	120200	802777295	4130	4130	4130	4130	4
534	20231221	120100	802760775	4130	4130	4130	4130	11
535	20231221	120000	802715345	4130	4130	4130	4130	4
536	20231221	115900	802698825	4130	4130	4130	4130	75
537	20231221	115800	802389075	4130	4130	4145	4130	5
538	20231221	115700	802368410	4130	4125	4145	4125	34
539	20231221	115600	802227545	4125	4125	4125	4125	176
540	20231221	115500	801501545	4130	4145	4145	4130	682
541	20231221	115400	798681335	4150	4140	4150	4140	45
542	20231221	115300	798494625	4140	4150	4165	4140	511
543	20231221	115200	796373835	4150	4140	4150	4140	97
544	20231221	115100	795971295	4140	4140	4140	4140	2
545	20231221	115000	795963015	4140	4145	4145	4135	711
546	20231221	114900	793020895	4140	4140	4140	4140	0
547	20231221	114800	793020895	4140	4140	4140	4140	52
548	20231221	114700	792805615	4140	4140	4150	4140	80
549	20231221	114600	792474355	4150	4140	4150	4140	24
550	20231221	114500	792374795	4140	4140	4150	4140	5
551	20231221	114400	792354085	4140	4140	4140	4140	166
552	20231221	114300	791666845	4145	4145	4145	4145	77
553	20231221	114200	791347680	4145	4140	4145	4140	3
554	20231221	114100	791335250	4140	4155	4155	4140	1192
555	20231221	114000	786398565	4160	4160	4160	4160	15
556	20231221	113900	786336165	4160	4160	4160	4160	287
557	20231221	113800	785142245	4160	4160	4160	4160	94
558	20231221	113700	784751205	4160	4160	4160	4160	4
559	20231221	113600	784734565	4160	4150	4175	4150	377
560	20231221	113500	783166265	4160	4165	4175	4150	921
561	20231221	113400	779333405	4160	4160	4175	4160	5
562	20231221	113300	779312590	4160	4145	4160	4140	856
563	20231221	113200	775764350	4145	4150	4150	4145	462
564	20231221	113100	773847060	4150	4145	4150	4145	211
565	20231221	113000	772971465	4145	4140	4145	4140	156
566	20231221	112900	772325360	4140	4145	4145	4140	5
567	20231221	112800	772304650	4145	4140	4150	4140	70
568	20231221	112700	772014515	4140	4140	4140	4140	4
569	20231221	112600	771997955	4150	4140	4150	4140	6
570	20231221	112500	771973095	4150	4140	4150	4140	154
571	20231221	112400	771334055	4145	4150	4160	4140	407
572	20231221	112300	769645820	4150	4150	4150	4150	4
573	20231221	112200	769629220	4150	4150	4150	4150	4
574	20231221	112100	769612620	4150	4150	4160	4150	476
575	20231221	112000	767635320	4140	4140	4140	4140	86
576	20231221	111900	767279280	4140	4150	4150	4140	45
577	20231221	111800	767092960	4150	4150	4150	4150	319
578	20231221	111700	765769110	4155	4160	4160	4155	46
579	20231221	111600	765577860	4155	4155	4170	4155	25
580	20231221	111500	765473955	4155	4150	4180	4150	99
581	20231221	111400	765062100	4150	4180	4180	4150	696
582	20231221	111300	762167520	4175	4170	4175	4155	54
583	20231221	111200	761942180	4170	4155	4180	4140	2797
584	20231221	111100	750285430	4155	4090	4155	4090	1344
585	20231221	111000	744747845	4090	4090	4095	4090	146
586	20231221	110900	744150540	4090	4110	4110	4090	181
587	20231221	110800	743410030	4110	4110	4115	4080	836
588	20231221	110700	739979240	4110	4100	4115	4100	209
589	20231221	110600	739119275	4100	4095	4115	4095	10
590	20231221	110500	739078285	4095	4095	4095	4095	498
591	20231221	110400	737038975	4095	4085	4095	4085	539
592	20231221	110300	734837070	4095	4090	4095	4085	297
593	20231221	110200	733623650	4090	4090	4090	4090	15
594	20231221	110100	733562300	4085	4095	4110	4085	122
595	20231221	110000	733063150	4090	4090	4090	4090	2
596	20231221	105900	733054970	4085	4090	4090	4085	1212
597	20231221	105800	728102840	4085	4085	4085	4085	430
598	20231221	105700	726346290	4085	4095	4095	4085	1430
599	20231221	105600	720499840	4095	4095	4095	4095	1210
600	20231221	105500	715544890	4095	4095	4095	4095	1068
601	20231221	105400	711171430	4095	4105	4105	4095	555
602	20231221	105300	708896375	4105	4105	4105	4105	115
603	20231221	105200	708424300	4105	4105	4105	4100	617
604	20231221	105100	705893835	4100	4100	4115	4100	1405
605	20231221	105000	700128085	4100	4110	4110	4100	31
606	20231221	104900	700000965	4100	4115	4115	4100	142
607	20231221	104800	699417235	4100	4105	4105	4100	2020
608	20231221	104700	691133625	4105	4115	4115	4105	173
609	20231221	104600	690423400	4115	4105	4115	4105	106
610	20231221	104500	689987220	4100	4100	4100	4100	674
611	20231221	104400	687223820	4115	4100	4115	4100	800
612	20231221	104300	683936320	4100	4105	4105	4100	141
613	20231221	104200	683358085	4105	4105	4115	4105	116
614	20231221	104100	682881855	4105	4110	4110	4100	215
615	20231221	104000	681999710	4115	4115	4115	4115	47
616	20231221	103900	681806305	4115	4115	4115	4115	221
617	20231221	103800	680896890	4115	4115	4115	4115	920
618	20231221	103700	677111090	4115	4115	4115	4105	110
619	20231221	103600	676659520	4115	4110	4115	4110	215
620	20231221	103500	675775275	4105	4105	4110	4105	294
621	20231221	103400	674567905	4110	4105	4110	4105	45
622	20231221	103300	674383075	4100	4100	4100	4100	20
623	20231221	103200	674301075	4095	4135	4135	4090	8226
624	20231221	103100	640510060	4140	4170	4170	4140	1506
625	20231221	103000	634259330	4170	4170	4170	4170	1
626	20231221	102900	634255160	4170	4170	4170	4170	20
627	20231221	102800	634171760	4175	4175	4175	4175	198
628	20231221	102700	633345110	4175	4180	4180	4175	215
629	20231221	102600	632446985	4180	4125	4180	4125	1692
630	20231221	102500	625390385	4120	4125	4125	4120	100
631	20231221	102400	624978255	4115	4115	4115	4115	0
632	20231221	102300	624978255	4115	4115	4115	4115	0
633	20231221	102200	624978255	4115	4130	4130	4115	403
634	20231221	102100	623314125	4130	4130	4130	4130	768
635	20231221	102000	620142285	4130	4110	4130	4110	3792
636	20231221	101900	604533840	4105	4090	4105	4075	635
637	20231221	101800	601936590	4075	4100	4100	4075	1266
638	20231221	101700	596775340	4100	4080	4100	4075	1466
639	20231221	101600	590796960	4120	4100	4120	4075	1002
640	20231221	101500	586707065	4125	4130	4130	4095	357
641	20231221	101400	585239795	4100	4125	4125	4100	1100
642	20231221	101300	580722755	4120	4120	4120	4120	1
643	20231221	101200	580718635	4165	4110	4165	4075	5518
644	20231221	101100	558105245	4140	4155	4155	4100	6015
645	20231221	101000	533346775	4145	4170	4170	4145	1635
646	20231221	100900	526561445	4175	4175	4175	4175	0
647	20231221	100800	526561445	4175	4175	4175	4175	11
648	20231221	100700	526515520	4175	4175	4175	4175	106
649	20231221	100600	526072970	4150	4170	4170	4150	179
650	20231221	100500	525330085	4175	4175	4175	4175	1
651	20231221	100400	525325910	4175	4175	4175	4175	6
652	20231221	100300	525300860	4175	4180	4180	4175	158
653	20231221	100200	524640435	4180	4180	4180	4180	106
654	20231221	100100	524197355	4150	4180	4180	4150	1706
655	20231221	100000	517104530	4160	4160	4160	4160	0
656	20231221	095900	517104530	4160	4155	4180	4150	163
657	20231221	095800	516427375	4150	4185	4185	4150	4811
658	20231221	095700	496413875	4180	4180	4180	4180	182
659	20231221	095600	495653115	4180	4190	4190	4180	986
660	20231221	095500	491528325	4190	4185	4190	4185	404
661	20231221	095400	489836365	4185	4190	4190	4185	284
662	20231221	095300	488647600	4190	4190	4190	4190	282
663	20231221	095200	487466020	4200	4215	4215	4200	868
664	20231221	095100	483814010	4210	4210	4210	4210	0
665	20231221	095000	483814010	4210	4210	4210	4210	181
666	20231221	094900	483052000	4210	4225	4225	4210	2732
667	20231221	094800	471541405	4225	4230	4230	4225	81
668	20231221	094700	471199055	4225	4225	4225	4225	353
669	20231221	094600	469707630	4220	4220	4220	4220	303
670	20231221	094500	468428970	4220	4230	4230	4220	281
671	20231221	094400	467242640	4230	4230	4230	4230	4
672	20231221	094300	467225720	4230	4230	4230	4230	409
673	20231221	094200	465495650	4230	4230	4230	4230	405
674	20231221	094100	463782500	4230	4210	4230	4210	952
675	20231221	094000	459770045	4210	4210	4215	4210	152
676	20231221	093900	459129465	4215	4215	4215	4215	207
677	20231221	093800	458256960	4185	4200	4200	4185	9509
678	20231221	093700	418461405	4200	4210	4220	4200	603
679	20231221	093600	415927580	4215	4235	4235	4215	408
680	20231221	093500	414202490	4240	4240	4240	4230	663
681	20231221	093400	411396580	4240	4230	4240	4225	1420
682	20231221	093300	405387410	4230	4225	4230	4225	350
683	20231221	093200	403908245	4225	4225	4225	4210	903
684	20231221	093100	400094075	4225	4220	4225	4200	370
685	20231221	093000	398536465	4225	4205	4225	4205	267
686	20231221	092900	397409765	4205	4185	4205	4185	3208
687	20231221	092800	383940750	4185	4165	4185	4165	1744
688	20231221	092700	376665460	4165	4135	4165	4125	2445
689	20231221	092600	366561020	4135	4145	4145	4135	346
690	20231221	092500	365129935	4145	4140	4145	4140	333
691	20231221	092400	363751210	4145	4145	4150	4140	550
692	20231221	092300	361472625	4145	4160	4160	4145	2842
693	20231221	092200	349686610	4170	4170	4170	4170	542
694	20231221	092100	347426470	4170	4175	4175	4165	91
695	20231221	092000	347046870	4175	4170	4175	4170	2
696	20231221	091900	347038525	4175	4175	4175	4175	27
697	20231221	091800	346925800	4170	4175	4180	4170	473
698	20231221	091700	344950960	4175	4145	4180	4145	248
699	20231221	091600	343918630	4145	4150	4150	4125	2734
700	20231221	091500	332585290	4125	4150	4150	4125	2121
701	20231221	091400	323813570	4150	4205	4205	4150	4016
702	20231221	091300	307064130	4205	4215	4225	4205	2015
703	20231221	091200	298573570	4215	4235	4235	4210	3925
704	20231221	091100	281966745	4235	4225	4240	4200	7908
705	20231221	091000	248533510	4225	4090	4245	4080	11801
706	20231221	090900	199527405	4090	4100	4120	4090	6482
707	20231221	090800	172955050	4115	4125	4125	4115	80
708	20231221	090700	172625675	4110	4115	4115	4110	413
709	20231221	090600	170926265	4115	4115	4135	4100	6995
710	20231221	090500	142179590	4115	4120	4145	4115	752
711	20231221	090400	139071810	4120	4150	4150	4090	2202
712	20231221	090300	130028990	4110	4150	4150	4060	9469
713	20231221	090200	91131470	4130	4150	4155	4105	7872
714	20231221	090100	58572925	4140	4210	4215	4140	7962
715	20231221	090000	25303800	4210	4210	4235	4210	5036