KissMeData/179530/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202400	4785181190	4060	4060	4060	4060	4283
3	20231220	202300	4785181190	4060	4060	4060	4060	0
4	20231220	202200	4785181190	4060	4060	4060	4060	0
5	20231220	202100	4785181190	4060	4060	4060	4060	0
6	20231220	202000	4785181190	4060	4060	4060	4060	0
7	20231220	201900	4785181190	4060	4060	4060	4060	0
8	20231220	201800	4785181190	4060	4060	4060	4060	0
9	20231220	201700	4785181190	4060	4060	4060	4060	0
10	20231220	201600	4785181190	4060	4060	4060	4060	0
11	20231220	201500	4785181190	4060	4060	4060	4060	0
12	20231220	201400	4785181190	4060	4060	4060	4060	0
13	20231220	201300	4785181190	4060	4060	4060	4060	0
14	20231220	201200	4785181190	4060	4060	4060	4060	0
15	20231220	201100	4785181190	4060	4060	4060	4060	0
16	20231220	201000	4785181190	4060	4060	4060	4060	0
17	20231220	200900	4785181190	4060	4060	4060	4060	0
18	20231220	200800	4785181190	4060	4060	4060	4060	0
19	20231220	200700	4785181190	4060	4060	4060	4060	0
20	20231220	200600	4785181190	4060	4060	4060	4060	0
21	20231220	200500	4785181190	4060	4060	4060	4060	0
22	20231220	200400	4785181190	4060	4060	4060	4060	0
23	20231220	200300	4785181190	4060	4060	4060	4060	0
24	20231220	200200	4785181190	4060	4060	4060	4060	0
25	20231220	200100	4785181190	4060	4060	4060	4060	0
26	20231220	200000	4785181190	4060	4060	4060	4060	0
27	20231220	195900	4785181190	4060	4060	4060	4060	0
28	20231220	195800	4785181190	4060	4060	4060	4060	0
29	20231220	195700	4785181190	4060	4060	4060	4060	0
30	20231220	195600	4785181190	4060	4060	4060	4060	0
31	20231220	195500	4785181190	4060	4060	4060	4060	0
32	20231220	195400	4785181190	4060	4060	4060	4060	4283
33	20231220	195300	4785181190	4060	4060	4060	4060	0
34	20231220	195200	4785181190	4060	4060	4060	4060	0
35	20231220	195100	4785181190	4060	4060	4060	4060	0
36	20231220	195000	4785181190	4060	4060	4060	4060	0
37	20231220	194900	4785181190	4060	4060	4060	4060	0
38	20231220	194800	4785181190	4060	4060	4060	4060	0
39	20231220	194700	4785181190	4060	4060	4060	4060	0
40	20231220	194600	4785181190	4060	4060	4060	4060	0
41	20231220	194500	4785181190	4060	4060	4060	4060	0
42	20231220	194400	4785181190	4060	4060	4060	4060	0
43	20231220	194300	4785181190	4060	4060	4060	4060	0
44	20231220	194200	4785181190	4060	4060	4060	4060	0
45	20231220	194100	4785181190	4060	4060	4060	4060	0
46	20231220	194000	4785181190	4060	4060	4060	4060	0
47	20231220	193900	4785181190	4060	4060	4060	4060	0
48	20231220	193800	4785181190	4060	4060	4060	4060	0
49	20231220	193700	4785181190	4060	4060	4060	4060	0
50	20231220	193600	4785181190	4060	4060	4060	4060	0
51	20231220	193500	4785181190	4060	4060	4060	4060	0
52	20231220	193400	4785181190	4060	4060	4060	4060	0
53	20231220	193300	4785181190	4060	4060	4060	4060	0
54	20231220	193200	4785181190	4060	4060	4060	4060	0
55	20231220	193100	4785181190	4060	4060	4060	4060	0
56	20231220	193000	4785181190	4060	4060	4060	4060	0
57	20231220	192900	4785181190	4060	4060	4060	4060	0
58	20231220	192800	4785181190	4060	4060	4060	4060	0
59	20231220	192700	4785181190	4060	4060	4060	4060	0
60	20231220	192600	4785181190	4060	4060	4060	4060	0
61	20231220	192500	4785181190	4060	4060	4060	4060	0
62	20231220	192400	4785181190	4060	4060	4060	4060	4283
63	20231220	192300	4785181190	4060	4060	4060	4060	0
64	20231220	192200	4785181190	4060	4060	4060	4060	0
65	20231220	192100	4785181190	4060	4060	4060	4060	0
66	20231220	192000	4785181190	4060	4060	4060	4060	0
67	20231220	191900	4785181190	4060	4060	4060	4060	0
68	20231220	191800	4785181190	4060	4060	4060	4060	0
69	20231220	191700	4785181190	4060	4060	4060	4060	0
70	20231220	191600	4785181190	4060	4060	4060	4060	0
71	20231220	191500	4785181190	4060	4060	4060	4060	0
72	20231220	191400	4785181190	4060	4060	4060	4060	0
73	20231220	191300	4785181190	4060	4060	4060	4060	0
74	20231220	191200	4785181190	4060	4060	4060	4060	0
75	20231220	191100	4785181190	4060	4060	4060	4060	0
76	20231220	191000	4785181190	4060	4060	4060	4060	0
77	20231220	190900	4785181190	4060	4060	4060	4060	0
78	20231220	190800	4785181190	4060	4060	4060	4060	0
79	20231220	190700	4785181190	4060	4060	4060	4060	0
80	20231220	190600	4785181190	4060	4060	4060	4060	0
81	20231220	190500	4785181190	4060	4060	4060	4060	0
82	20231220	190400	4785181190	4060	4060	4060	4060	0
83	20231220	190300	4785181190	4060	4060	4060	4060	0
84	20231220	190200	4785181190	4060	4060	4060	4060	0
85	20231220	190100	4785181190	4060	4060	4060	4060	0
86	20231220	190000	4785181190	4060	4060	4060	4060	0
87	20231220	185900	4785181190	4060	4060	4060	4060	0
88	20231220	185800	4785181190	4060	4060	4060	4060	0
89	20231220	185700	4785181190	4060	4060	4060	4060	0
90	20231220	185600	4785181190	4060	4060	4060	4060	0
91	20231220	185500	4785181190	4060	4060	4060	4060	0
92	20231220	185400	4785181190	4060	4060	4060	4060	4283
93	20231220	185300	4785181190	4060	4060	4060	4060	0
94	20231220	185200	4785181190	4060	4060	4060	4060	0
95	20231220	185100	4785181190	4060	4060	4060	4060	0
96	20231220	185000	4785181190	4060	4060	4060	4060	0
97	20231220	184900	4785181190	4060	4060	4060	4060	0
98	20231220	184800	4785181190	4060	4060	4060	4060	0
99	20231220	184700	4785181190	4060	4060	4060	4060	0
100	20231220	184600	4785181190	4060	4060	4060	4060	0
101	20231220	184500	4785181190	4060	4060	4060	4060	0
102	20231220	184400	4785181190	4060	4060	4060	4060	0
103	20231220	184300	4785181190	4060	4060	4060	4060	0
104	20231220	184200	4785181190	4060	4060	4060	4060	0
105	20231220	184100	4785181190	4060	4060	4060	4060	0
106	20231220	184000	4785181190	4060	4060	4060	4060	0
107	20231220	183900	4785181190	4060	4060	4060	4060	0
108	20231220	183800	4785181190	4060	4060	4060	4060	0
109	20231220	183700	4785181190	4060	4060	4060	4060	0
110	20231220	183600	4785181190	4060	4060	4060	4060	0
111	20231220	183500	4785181190	4060	4060	4060	4060	0
112	20231220	183400	4785181190	4060	4060	4060	4060	0
113	20231220	183300	4785181190	4060	4060	4060	4060	0
114	20231220	183200	4785181190	4060	4060	4060	4060	0
115	20231220	183100	4785181190	4060	4060	4060	4060	0
116	20231220	183000	4785181190	4060	4060	4060	4060	0
117	20231220	182900	4785181190	4060	4060	4060	4060	0
118	20231220	182800	4785181190	4060	4060	4060	4060	0
119	20231220	182700	4785181190	4060	4060	4060	4060	0
120	20231220	182600	4785181190	4060	4060	4060	4060	0
121	20231220	182500	4785181190	4060	4060	4060	4060	0
122	20231220	182400	4785181190	4060	4060	4060	4060	4283
123	20231220	182300	4785181190	4060	4060	4060	4060	0
124	20231220	182200	4785181190	4060	4060	4060	4060	0
125	20231220	182100	4785181190	4060	4060	4060	4060	0
126	20231220	182000	4785181190	4060	4060	4060	4060	0
127	20231220	181900	4785181190	4060	4060	4060	4060	0
128	20231220	181800	4785181190	4060	4060	4060	4060	0
129	20231220	181700	4785181190	4060	4060	4060	4060	0
130	20231220	181600	4785181190	4060	4060	4060	4060	0
131	20231220	181500	4785181190	4060	4060	4060	4060	0
132	20231220	181400	4785181190	4060	4060	4060	4060	0
133	20231220	181300	4785181190	4060	4060	4060	4060	0
134	20231220	181200	4785181190	4060	4060	4060	4060	0
135	20231220	181100	4785181190	4060	4060	4060	4060	0
136	20231220	181000	4785181190	4060	4060	4060	4060	0
137	20231220	180900	4785181190	4060	4060	4060	4060	0
138	20231220	180800	4785181190	4060	4060	4060	4060	0
139	20231220	180700	4785181190	4060	4060	4060	4060	0
140	20231220	180600	4785181190	4060	4060	4060	4060	0
141	20231220	180500	4785181190	4060	4060	4060	4060	0
142	20231220	180400	4785181190	4060	4060	4060	4060	0
143	20231220	180300	4785181190	4060	4060	4060	4060	0
144	20231220	180200	4785181190	4060	4060	4060	4060	0
145	20231220	180100	4785181190	4060	4060	4060	4060	0
146	20231220	180000	4785181190	4060	4060	4060	4060	0
147	20231220	175900	4785181190	4060	4060	4060	4060	0
148	20231220	175800	4785181190	4060	4060	4060	4060	0
149	20231220	175700	4785181190	4060	4060	4060	4060	0
150	20231220	175600	4785181190	4060	4060	4060	4060	0
151	20231220	175500	4785181190	4060	4060	4060	4060	0
152	20231220	175400	4785181190	4060	4060	4060	4060	4283
153	20231220	175300	4785181190	4060	4060	4060	4060	0
154	20231220	175200	4785181190	4060	4060	4060	4060	0
155	20231220	175100	4785181190	4060	4060	4060	4060	0
156	20231220	175000	4785181190	4060	4060	4060	4060	0
157	20231220	174900	4785181190	4060	4060	4060	4060	0
158	20231220	174800	4785181190	4060	4060	4060	4060	0
159	20231220	174700	4785181190	4060	4060	4060	4060	0
160	20231220	174600	4785181190	4060	4060	4060	4060	0
161	20231220	174500	4785181190	4060	4060	4060	4060	0
162	20231220	174400	4785181190	4060	4060	4060	4060	0
163	20231220	174300	4785181190	4060	4060	4060	4060	0
164	20231220	174200	4785181190	4060	4060	4060	4060	0
165	20231220	174100	4785181190	4060	4060	4060	4060	0
166	20231220	174000	4785181190	4060	4060	4060	4060	0
167	20231220	173900	4785181190	4060	4060	4060	4060	0
168	20231220	173800	4785181190	4060	4060	4060	4060	0
169	20231220	173700	4785181190	4060	4060	4060	4060	0
170	20231220	173600	4785181190	4060	4060	4060	4060	0
171	20231220	173500	4785181190	4060	4060	4060	4060	0
172	20231220	173400	4785181190	4060	4060	4060	4060	0
173	20231220	173300	4785181190	4060	4060	4060	4060	0
174	20231220	173200	4785181190	4060	4060	4060	4060	0
175	20231220	173100	4785181190	4060	4060	4060	4060	0
176	20231220	173000	4785181190	4060	4060	4060	4060	0
177	20231220	172900	4785181190	4060	4060	4060	4060	0
178	20231220	172800	4785181190	4060	4060	4060	4060	0
179	20231220	172700	4785181190	4060	4060	4060	4060	0
180	20231220	172600	4785181190	4060	4060	4060	4060	0
181	20231220	172500	4785181190	4060	4060	4060	4060	0
182	20231220	172400	4785181190	4060	4060	4060	4060	4283
183	20231220	172300	4785181190	4060	4060	4060	4060	0
184	20231220	172200	4785181190	4060	4060	4060	4060	0
185	20231220	172100	4785181190	4060	4060	4060	4060	0
186	20231220	172000	4785181190	4060	4060	4060	4060	0
187	20231220	171900	4785181190	4060	4060	4060	4060	0
188	20231220	171800	4785181190	4060	4060	4060	4060	0
189	20231220	171700	4785181190	4060	4060	4060	4060	0
190	20231220	171600	4785181190	4060	4060	4060	4060	0
191	20231220	171500	4785181190	4060	4060	4060	4060	0
192	20231220	171400	4785181190	4060	4060	4060	4060	0
193	20231220	171300	4785181190	4060	4060	4060	4060	0
194	20231220	171200	4785181190	4060	4060	4060	4060	0
195	20231220	171100	4785181190	4060	4060	4060	4060	0
196	20231220	171000	4785181190	4060	4060	4060	4060	0
197	20231220	170900	4785181190	4060	4060	4060	4060	0
198	20231220	170800	4785181190	4060	4060	4060	4060	0
199	20231220	170700	4785181190	4060	4060	4060	4060	0
200	20231220	170600	4785181190	4060	4060	4060	4060	0
201	20231220	170500	4785181190	4060	4060	4060	4060	0
202	20231220	170400	4785181190	4060	4060	4060	4060	0
203	20231220	170300	4785181190	4060	4060	4060	4060	0
204	20231220	170200	4785181190	4060	4060	4060	4060	0
205	20231220	170100	4785181190	4060	4060	4060	4060	0
206	20231220	170000	4785181190	4060	4060	4060	4060	0
207	20231220	165900	4785181190	4060	4060	4060	4060	0
208	20231220	165800	4785181190	4060	4060	4060	4060	0
209	20231220	165700	4785181190	4060	4060	4060	4060	0
210	20231220	165600	4785181190	4060	4060	4060	4060	0
211	20231220	165500	4785181190	4060	4060	4060	4060	0
212	20231220	165400	4785181190	4060	4060	4060	4060	4283
213	20231220	165300	4785181190	4060	4060	4060	4060	0
214	20231220	165200	4785181190	4060	4060	4060	4060	0
215	20231220	165100	4785181190	4060	4060	4060	4060	0
216	20231220	165000	4785181190	4060	4060	4060	4060	0
217	20231220	164900	4785181190	4060	4060	4060	4060	0
218	20231220	164800	4785181190	4060	4060	4060	4060	0
219	20231220	164700	4785181190	4060	4060	4060	4060	0
220	20231220	164600	4785181190	4060	4060	4060	4060	0
221	20231220	164500	4785181190	4060	4060	4060	4060	0
222	20231220	164400	4785181190	4060	4060	4060	4060	0
223	20231220	164300	4785181190	4060	4060	4060	4060	0
224	20231220	164200	4785181190	4060	4060	4060	4060	0
225	20231220	164100	4785181190	4060	4060	4060	4060	0
226	20231220	164000	4785181190	4060	4060	4060	4060	0
227	20231220	163900	4785181190	4060	4060	4060	4060	0
228	20231220	163800	4785181190	4060	4060	4060	4060	0
229	20231220	163700	4785181190	4060	4060	4060	4060	0
230	20231220	163600	4785181190	4060	4060	4060	4060	0
231	20231220	163500	4785181190	4060	4060	4060	4060	0
232	20231220	163400	4785181190	4060	4060	4060	4060	0
233	20231220	163300	4785181190	4060	4060	4060	4060	0
234	20231220	163200	4785181190	4060	4060	4060	4060	0
235	20231220	163100	4785181190	4060	4060	4060	4060	0
236	20231220	163000	4785181190	4060	4060	4060	4060	0
237	20231220	162900	4785181190	4060	4060	4060	4060	0
238	20231220	162800	4785181190	4060	4060	4060	4060	0
239	20231220	162700	4785181190	4060	4060	4060	4060	0
240	20231220	162600	4785181190	4060	4060	4060	4060	0
241	20231220	162500	4785181190	4060	4060	4060	4060	0
242	20231220	162400	4785181190	4060	4060	4060	4060	4283
243	20231220	162300	4785181190	4060	4060	4060	4060	0
244	20231220	162200	4785181190	4060	4060	4060	4060	0
245	20231220	162100	4785181190	4060	4060	4060	4060	0
246	20231220	162000	4785181190	4060	4060	4060	4060	0
247	20231220	161900	4785181190	4060	4060	4060	4060	0
248	20231220	161800	4785181190	4060	4060	4060	4060	0
249	20231220	161700	4785181190	4060	4060	4060	4060	0
250	20231220	161600	4785181190	4060	4060	4060	4060	0
251	20231220	161500	4785181190	4060	4060	4060	4060	0
252	20231220	161400	4785181190	4060	4060	4060	4060	0
253	20231220	161300	4785181190	4060	4060	4060	4060	0
254	20231220	161200	4785181190	4060	4060	4060	4060	0
255	20231220	161100	4785181190	4060	4060	4060	4060	0
256	20231220	161000	4785181190	4060	4060	4060	4060	0
257	20231220	160900	4785181190	4060	4060	4060	4060	0
258	20231220	160800	4785181190	4060	4060	4060	4060	0
259	20231220	160700	4785181190	4060	4060	4060	4060	0
260	20231220	160600	4785181190	4060	4060	4060	4060	0
261	20231220	160500	4785181190	4060	4060	4060	4060	0
262	20231220	160400	4785181190	4060	4060	4060	4060	0
263	20231220	160300	4785181190	4060	4060	4060	4060	0
264	20231220	160200	4785181190	4060	4060	4060	4060	0
265	20231220	160100	4785181190	4060	4060	4060	4060	0
266	20231220	160000	4785181190	4060	4060	4060	4060	0
267	20231220	155900	4785181190	4060	4060	4060	4060	0
268	20231220	155800	4785181190	4060	4060	4060	4060	0
269	20231220	155700	4785181190	4060	4060	4060	4060	0
270	20231220	155600	4785181190	4060	4060	4060	4060	0
271	20231220	155500	4785181190	4060	4060	4060	4060	0
272	20231220	155400	4785181190	4060	4060	4060	4060	4283
273	20231220	155300	4785181190	4060	4060	4060	4060	0
274	20231220	155200	4785181190	4060	4060	4060	4060	0
275	20231220	155100	4785181190	4060	4060	4060	4060	0
276	20231220	155000	4785181190	4060	4060	4060	4060	0
277	20231220	154900	4785181190	4060	4060	4060	4060	0
278	20231220	154800	4785181190	4060	4060	4060	4060	0
279	20231220	154700	4785181190	4060	4060	4060	4060	0
280	20231220	154600	4785181190	4060	4060	4060	4060	0
281	20231220	154500	4785181190	4060	4060	4060	4060	0
282	20231220	154400	4785181190	4060	4060	4060	4060	0
283	20231220	154300	4785181190	4060	4060	4060	4060	0
284	20231220	154200	4785181190	4060	4060	4060	4060	0
285	20231220	154100	4785181190	4060	4060	4060	4060	0
286	20231220	154000	4785181190	4060	4060	4060	4060	0
287	20231220	153900	4785181190	4060	4060	4060	4060	0
288	20231220	153800	4785181190	4060	4060	4060	4060	0
289	20231220	153700	4785181190	4060	4060	4060	4060	0
290	20231220	153600	4785181190	4060	4060	4060	4060	0
291	20231220	153500	4785181190	4060	4060	4060	4060	0
292	20231220	153400	4785181190	4060	4060	4060	4060	0
293	20231220	153300	4785181190	4060	4060	4060	4060	0
294	20231220	153200	4785181190	4060	4060	4060	4060	0
295	20231220	153100	4785181190	4060	4060	4060	4060	0
296	20231220	153000	4785181190	4060	4060	4060	4060	4283
297	20231220	152900	4767792210	4030	4030	4030	4030	0
298	20231220	152800	4767792210	4030	4030	4030	4030	0
299	20231220	152700	4767792210	4030	4030	4030	4030	0
300	20231220	152600	4767792210	4030	4030	4030	4030	0
301	20231220	152500	4767792210	4030	4030	4030	4030	0
302	20231220	152400	4767792210	4030	4030	4030	4030	0
303	20231220	152300	4767792210	4030	4030	4030	4030	0
304	20231220	152200	4767792210	4030	4030	4030	4030	0
305	20231220	152100	4767792210	4030	4030	4030	4030	0
306	20231220	152000	4767792210	4030	4030	4030	4030	0
307	20231220	151900	4767792210	4030	4030	4040	4030	2073
308	20231220	151800	4759429800	4025	4020	4030	4015	4286
309	20231220	151700	4742193540	4030	4030	4035	4030	933
310	20231220	151600	4738432445	4025	4020	4035	4005	1343
311	20231220	151500	4733033405	4020	4025	4030	4000	375
312	20231220	151400	4731524600	4035	4055	4055	4035	9429
313	20231220	151300	4693474460	4055	4000	4060	4000	3271
314	20231220	151200	4680281705	4000	3995	4000	3990	124
315	20231220	151100	4679785835	3995	3985	3995	3980	1903
316	20231220	151000	4672197550	3985	3960	3985	3960	1536
317	20231220	150900	4666094030	3955	3960	3960	3955	787
318	20231220	150800	4662977515	3960	3975	3975	3955	469
319	20231220	150700	4661122305	3975	3950	3975	3950	2249
320	20231220	150600	4652207755	3950	3940	3955	3940	210
321	20231220	150500	4651379750	3960	3940	3960	3940	1591
322	20231220	150400	4645107390	3940	3940	3945	3940	427
323	20231220	150300	4643424950	3955	3940	3955	3940	104
324	20231220	150200	4643015175	3965	3965	3970	3940	3460
325	20231220	150100	4629353440	3965	3975	3975	3965	59
326	20231220	150000	4629119495	3970	3970	3970	3950	905
327	20231220	145900	4625532690	3970	3970	3980	3965	712
328	20231220	145800	4622708250	3970	3985	3985	3970	93
329	20231220	145700	4622338005	3985	3970	3985	3970	777
330	20231220	145600	4619253150	3970	3990	3990	3970	171
331	20231220	145500	4618570880	3990	3990	3995	3990	776
332	20231220	145400	4615472345	3990	3985	3990	3985	682
333	20231220	145300	4612754425	3990	3975	3990	3970	1314
334	20231220	145200	4607528215	3970	3970	3970	3970	213
335	20231220	145100	4606682605	3975	3975	3975	3975	301
336	20231220	145000	4605486130	3975	3980	3985	3975	306
337	20231220	144900	4604268010	3985	3975	3985	3940	1376
338	20231220	144800	4598819900	3975	3980	3985	3975	312
339	20231220	144700	4597578145	3980	3990	3995	3980	217
340	20231220	144600	4596711850	3995	3980	3995	3975	333
341	20231220	144500	4595381880	3980	3960	3980	3960	61
342	20231220	144400	4595139780	3960	3945	3960	3945	1782
343	20231220	144300	4588098605	3945	3915	3945	3915	2295
344	20231220	144200	4579063420	3915	3910	3915	3910	506
345	20231220	144100	4577084955	3910	3910	3910	3910	7
346	20231220	144000	4577057585	3910	3910	3910	3910	3
347	20231220	143900	4577045855	3910	3910	3910	3905	610
348	20231220	143800	4574660795	3910	3910	3910	3910	218
349	20231220	143700	4573808415	3915	3905	3915	3905	97
350	20231220	143600	4573428965	3905	3900	3905	3900	14
351	20231220	143500	4573374300	3915	3925	3930	3900	2738
352	20231220	143400	4562689160	3930	3925	3930	3925	774
353	20231220	143300	4559651195	3925	3925	3925	3925	4
354	20231220	143200	4559635495	3920	3920	3920	3920	263
355	20231220	143100	4558604535	3925	3915	3925	3900	330
356	20231220	143000	4557316915	3910	3915	3915	3910	9
357	20231220	142900	4557281690	3900	3935	3935	3900	2506
358	20231220	142800	4547494965	3935	3935	3935	3935	42
359	20231220	142700	4547329695	3935	3935	3935	3935	232
360	20231220	142600	4546416775	3935	3935	3935	3935	37
361	20231220	142500	4546271180	3935	3935	3935	3935	52
362	20231220	142400	4546066560	3935	3935	3935	3935	81
363	20231220	142300	4545747825	3925	3925	3925	3925	8
364	20231220	142200	4545716425	3925	3925	3925	3925	6
365	20231220	142100	4545692875	3925	3940	3940	3905	3114
366	20231220	142000	4533506470	3940	3940	3940	3940	370
367	20231220	141900	4532048670	3940	3935	3940	3925	55
368	20231220	141800	4531832395	3935	3935	3935	3935	62
369	20231220	141700	4531588425	3935	3935	3935	3935	36
370	20231220	141600	4531446765	3935	3935	3935	3935	125
371	20231220	141500	4530954890	3935	3940	3940	3935	219
372	20231220	141400	4530092775	3940	3940	3940	3935	301
373	20231220	141300	4528906840	3940	3935	3940	3935	378
374	20231220	141200	4527417525	3935	3935	3935	3935	672
375	20231220	141100	4524773205	3935	3925	3935	3925	112
376	20231220	141000	4524333000	3920	3915	3920	3915	986
377	20231220	140900	4520471805	3915	3915	3915	3910	1101
378	20231220	140800	4516165860	3910	3910	3910	3910	0
379	20231220	140700	4516165860	3910	3925	3925	3910	1903
380	20231220	140600	4508714665	3925	3930	3935	3925	1519
381	20231220	140500	4502745055	3935	3935	3940	3935	45
382	20231220	140400	4502567925	3935	3935	3935	3935	31
383	20231220	140300	4502445940	3935	3930	3935	3930	398
384	20231220	140200	4500881620	3930	3935	3935	3930	318
385	20231220	140100	4499631325	3935	3935	3940	3935	289
386	20231220	140000	4498494060	3940	3945	3945	3935	460
387	20231220	135900	4496682620	3945	3940	3945	3940	22
388	20231220	135800	4496595930	3940	3945	3945	3935	60
389	20231220	135700	4496359655	3945	3935	3945	3935	660
390	20231220	135600	4493761790	3940	3940	3940	3935	72
391	20231220	135500	4493478395	3940	3930	3940	3930	215
392	20231220	135400	4492632370	3930	3935	3935	3930	39
393	20231220	135300	4492479090	3930	3935	3935	3930	16
394	20231220	135200	4492416180	3935	3925	3935	3925	805
395	20231220	135100	4489248565	3920	3930	3930	3920	369
396	20231220	135000	4487800900	3930	3930	3930	3920	733
397	20231220	134900	4484920330	3935	3935	3935	3935	425
398	20231220	134800	4483247955	3935	3930	3935	3930	250
399	20231220	134700	4482265290	3935	3930	3935	3930	597
400	20231220	134600	4479919060	3930	3940	3940	3930	160
401	20231220	134500	4479290200	3920	3915	3925	3915	2084
402	20231220	134400	4471119240	3915	3955	3955	3915	2286
403	20231220	134300	4462146455	3955	3930	3955	3930	465
404	20231220	134200	4460311830	3930	3945	3945	3930	370
405	20231220	134100	4458857280	3945	3950	3950	3925	563
406	20231220	134000	4456641760	3950	3945	3965	3930	764
407	20231220	133900	4453634555	3965	3975	3975	3945	835
408	20231220	133800	4450326860	3975	3990	3995	3975	430
409	20231220	133700	4448613565	3995	3995	3995	3975	1833
410	20231220	133600	4441319560	3995	4005	4005	3995	326
411	20231220	133500	4440015985	4005	4005	4005	4005	75
412	20231220	133400	4439715610	4005	4000	4005	4000	914
413	20231220	133300	4436059550	4000	4005	4005	4000	21
414	20231220	133200	4435975450	4005	4005	4005	4005	18
415	20231220	133100	4435903360	4005	4010	4010	4005	217
416	20231220	133000	4435034185	4010	4010	4030	4010	123
417	20231220	132900	4434540935	4010	3985	4010	3975	406
418	20231220	132800	4432926720	3975	4035	4035	3975	500
419	20231220	132700	4430925485	4035	4035	4035	4005	321
420	20231220	132600	4429630280	4035	4010	4035	4005	1171
421	20231220	132500	4424916915	4010	4010	4010	4010	2549
422	20231220	132400	4414695425	4010	4000	4015	3955	821
423	20231220	132300	4411414145	4000	4000	4030	3955	1466
424	20231220	132200	4405555255	4000	3935	4000	3935	7355
425	20231220	132100	4376175580	3935	3950	3950	3920	342
426	20231220	132000	4374829600	3950	3950	3950	3950	18
427	20231220	131900	4374758500	3950	3955	3955	3925	54
428	20231220	131800	4374545880	3955	3935	3960	3935	582
429	20231220	131700	4372242275	3920	3935	3935	3915	384
430	20231220	131600	4370737105	3920	3935	3935	3920	1968
431	20231220	131500	4363006905	3930	3950	3950	3930	242
432	20231220	131400	4362053285	3950	3950	3950	3950	108
433	20231220	131300	4361626685	3980	3965	3980	3920	2012
434	20231220	131200	4353699870	3965	3980	3980	3965	274
435	20231220	131100	4352613310	3985	3965	3985	3965	4
436	20231220	131000	4352597395	3960	4000	4000	3960	1203
437	20231220	130900	4347797480	4010	3995	4010	3995	22
438	20231220	130800	4347709575	4010	4015	4020	4010	62
439	20231220	130700	4347460395	3985	4030	4030	3985	604
440	20231220	130600	4345046525	4030	4015	4030	4015	1151
441	20231220	130500	4340414575	4020	4015	4020	4010	2011
442	20231220	130400	4332330590	4015	4015	4020	4015	1095
443	20231220	130300	4327934160	4020	3970	4020	3965	1086
444	20231220	130200	4323606140	3965	3965	3965	3960	2083
445	20231220	130100	4315356175	3965	3965	3965	3960	544
446	20231220	130000	4313201720	3965	3950	3965	3950	641
447	20231220	125900	4310663315	3955	3955	3955	3955	0
448	20231220	125800	4310663315	3955	3955	3955	3955	5
449	20231220	125700	4310643540	3955	3955	3955	3955	100
450	20231220	125600	4310248040	3955	3955	3955	3955	1002
451	20231220	125500	4306285130	3930	3955	3960	3930	1710
452	20231220	125400	4299546715	3960	3965	3965	3955	1315
453	20231220	125300	4294340850	3960	3960	3965	3960	443
454	20231220	125200	4292586565	3955	3960	3960	3950	847
455	20231220	125100	4289234375	3960	3985	4005	3960	4812
456	20231220	125000	4270069580	3995	3940	3995	3940	5487
457	20231220	124900	4248316195	3950	3930	3950	3925	1069
458	20231220	124800	4244106130	3930	3960	3960	3930	4485
459	20231220	124700	4226389405	3960	3965	3985	3960	1133
460	20231220	124600	4221900905	3970	3975	3975	3970	355
461	20231220	124500	4220491515	3970	3975	3975	3970	115
462	20231220	124400	4220034525	3985	3985	3985	3970	609
463	20231220	124300	4217613925	3975	3995	4000	3970	1037
464	20231220	124200	4213490350	4000	4000	4000	4000	1
465	20231220	124100	4213486350	4000	4000	4000	3990	335
466	20231220	124000	4212149300	4010	4010	4010	4010	0
467	20231220	123900	4212149300	4010	3985	4010	3985	1862
468	20231220	123800	4204718835	3985	3985	3985	3980	114
469	20231220	123700	4204264735	3975	3975	3990	3975	1141
470	20231220	123600	4199728810	3965	3970	3975	3965	713
471	20231220	123500	4196898645	3970	3985	3985	3950	2424
472	20231220	123400	4187279890	3970	3995	3995	3970	3054
473	20231220	123300	4175103845	3995	4000	4000	3995	594
474	20231220	123200	4172729560	4000	4015	4015	3995	2853
475	20231220	123100	4161315410	4005	4010	4015	4005	671
476	20231220	123000	4158627770	4000	4010	4015	4000	1974
477	20231220	122900	4150718630	4015	4020	4020	4005	599
478	20231220	122800	4148318870	4005	4030	4030	4005	2317
479	20231220	122700	4139023680	4030	4030	4040	4015	285
480	20231220	122600	4137877150	4025	4040	4045	4025	854
481	20231220	122500	4134430570	4045	4040	4045	4040	238
482	20231220	122400	4133468940	4045	4045	4060	4035	1750
483	20231220	122300	4126395875	4050	4045	4050	4040	1325
484	20231220	122200	4121037970	4045	4030	4045	4005	1479
485	20231220	122100	4115077590	4030	4035	4035	4030	327
486	20231220	122000	4113758490	4030	4020	4030	4020	877
487	20231220	121900	4110227450	4000	4070	4070	4000	6019
488	20231220	121800	4085983600	4070	4070	4070	4070	54
489	20231220	121700	4085763820	4070	4055	4070	4050	3155
490	20231220	121600	4072980545	4040	4070	4070	4035	1064
491	20231220	121500	4068667625	4070	4115	4115	4070	2066
492	20231220	121400	4060243400	4120	4120	4125	4120	271
493	20231220	121300	4059126875	4125	4155	4160	4120	1237
494	20231220	121200	4053998640	4155	4160	4160	4125	770
495	20231220	121100	4050802620	4125	4120	4165	4120	10770
496	20231220	121000	4006036265	4150	4120	4155	4115	2539
497	20231220	120900	3995507100	4155	4175	4175	4120	2651
498	20231220	120800	3984513145	4175	4120	4175	4120	11435
499	20231220	120700	3937021120	4105	4085	4120	4085	5692
500	20231220	120600	3913692940	4085	4090	4090	4085	322
501	20231220	120500	3912376000	4090	4085	4090	4085	1687
502	20231220	120400	3905476300	4090	4070	4090	4070	181
503	20231220	120300	3904738490	4090	4090	4095	4090	2414
504	20231220	120200	3894862945	4095	4075	4100	4035	1394
505	20231220	120100	3889197880	4100	4040	4100	4040	1569
506	20231220	120000	3882828125	4035	4065	4065	4035	2925
507	20231220	115900	3870969200	4070	4095	4095	4065	6571
508	20231220	115800	3844199535	4090	4100	4100	4090	1210
509	20231220	115700	3839239625	4100	4105	4120	4100	4695
510	20231220	115600	3819987685	4110	4115	4125	4100	5885
511	20231220	115500	3795802255	4110	4110	4120	4095	3206
512	20231220	115400	3782623515	4115	4100	4115	4095	3759
513	20231220	115300	3767197220	4100	4080	4100	4075	1848
514	20231220	115200	3759638170	4080	4065	4080	4065	3264
515	20231220	115100	3746347490	4065	4100	4100	4060	2633
516	20231220	115000	3735631215	4105	4105	4115	4080	15725
517	20231220	114900	3671199335	4105	4110	4115	4100	6691
518	20231220	114800	3643720535	4120	4045	4120	4045	16780
519	20231220	114700	3575324930	4035	4025	4035	4000	8362
520	20231220	114600	3541696520	4010	4010	4010	4010	96
521	20231220	114500	3541311560	4010	4025	4025	4005	342
522	20231220	114400	3539941720	4005	4020	4020	4005	758
523	20231220	114300	3536904345	4025	4010	4025	4010	669
524	20231220	114200	3534211770	4010	4025	4025	4005	757
525	20231220	114100	3531177840	4025	4030	4030	4005	229
526	20231220	114000	3530256130	4030	4025	4030	4000	2510
527	20231220	113900	3520191670	4025	4030	4030	4025	1099
528	20231220	113800	3515766350	4025	3990	4025	3990	3848
529	20231220	113700	3500365780	3990	3940	3990	3940	6230
530	20231220	113600	3475678705	3945	3935	3960	3930	493
531	20231220	113500	3473738320	3930	3930	3935	3930	750
532	20231220	113400	3470790365	3925	3960	3960	3925	2974
533	20231220	113300	3459070150	3960	3965	3975	3955	86
534	20231220	113200	3458729680	3975	3950	3975	3950	116
535	20231220	113100	3458271430	3940	3960	3960	3940	3089
536	20231220	113000	3446070925	3960	3985	3985	3960	476
537	20231220	112900	3444178875	3985	3995	3995	3985	157
538	20231220	112800	3443552600	4000	4010	4010	4000	224
539	20231220	112700	3442655850	4020	4025	4040	4015	762
540	20231220	112600	3439591170	4030	4030	4040	4025	618
541	20231220	112500	3437099885	4040	4030	4040	4030	580
542	20231220	112400	3434762285	4020	4015	4055	4015	3517
543	20231220	112300	3420564180	4030	4025	4035	4025	1934
544	20231220	112200	3412770870	4035	4010	4035	3940	7118
545	20231220	112100	3384245775	4005	3980	4010	3980	1710
546	20231220	112000	3377403185	3980	3965	3980	3965	1562
547	20231220	111900	3371201020	3960	3955	3975	3955	510
548	20231220	111800	3369182800	3940	3970	3970	3940	2507
549	20231220	111700	3359276585	3970	3975	3975	3955	4419
550	20231220	111600	3341745015	3970	4000	4000	3960	1222
551	20231220	111500	3336889710	4000	3960	4000	3960	2842
552	20231220	111400	3325571915	3960	3950	3960	3940	730
553	20231220	111300	3322688760	3925	3935	3935	3925	738
554	20231220	111200	3319787725	3925	3940	3940	3910	3734
555	20231220	111100	3305104415	3920	3925	3960	3910	3941
556	20231220	111000	3289658490	3930	3975	4000	3930	5202
557	20231220	110900	3269097655	4000	3980	4000	3970	4989
558	20231220	110800	3249216005	3975	3960	3995	3950	7551
559	20231220	110700	3219176110	3960	3925	3970	3905	6773
560	20231220	110600	3192521415	3930	3910	4010	3870	15730
561	20231220	110500	3130785770	3910	3860	3910	3830	49086
562	20231220	110400	2940665815	3865	3945	3945	3865	11424
563	20231220	110300	2896097325	3945	3990	4015	3930	12578
564	20231220	110200	2846252480	3990	4100	4100	3940	19075
565	20231220	110100	2769680120	4100	4125	4140	4075	27264
566	20231220	110000	2657955450	4125	4145	4150	4110	10106
567	20231220	105900	2616299470	4115	4200	4220	4110	40330
568	20231220	105800	2447892670	4200	4190	4220	4150	16508
569	20231220	105700	2378677815	4205	4110	4215	4110	12834
570	20231220	105600	2325291910	4110	4175	4215	4090	33315
571	20231220	105500	2187530785	4175	4255	4315	4170	36234
572	20231220	105400	2034178960	4255	4220	4320	4220	63392
573	20231220	105300	1762969555	4225	4140	4230	4140	34392
574	20231220	105200	1618833875	4150	4130	4165	4125	12683
575	20231220	105100	1566269720	4130	4150	4170	4120	18686
576	20231220	105000	1488658250	4150	4100	4160	4095	16876
577	20231220	104900	1418973100	4120	4050	4125	4040	9557
578	20231220	104800	1379977205	4060	4105	4135	4045	6682
579	20231220	104700	1352705610	4105	4010	4145	4010	20948
580	20231220	104600	1267173490	4015	4105	4115	4000	28235
581	20231220	104500	1153340020	4070	4040	4160	4035	53271
582	20231220	104400	935738140	4035	4035	4035	4035	0
583	20231220	104300	935738140	4035	3985	4035	3985	13112
584	20231220	104200	883142850	3990	3975	3990	3930	9230
585	20231220	104100	846595955	3970	3950	3980	3910	15987
586	20231220	104000	783593740	3950	3945	3970	3940	3657
587	20231220	103900	769144905	3945	3930	3950	3925	4189
588	20231220	103800	752661475	3935	3955	3955	3925	4318
589	20231220	103700	735664265	3955	3950	3990	3935	7809
590	20231220	103600	704738045	3945	3990	3995	3945	6885
591	20231220	103500	677444165	3995	4025	4035	3985	15328
592	20231220	103400	616040885	3985	3950	4035	3930	14874
593	20231220	103300	556636705	3955	3940	3955	3920	5378
594	20231220	103200	535449710	3930	3950	3970	3885	8655
595	20231220	103100	501358425	3945	3880	3970	3840	13525
596	20231220	103000	448590670	3875	3945	4035	3860	19386
597	20231220	102900	371775595	3945	3815	4035	3800	27351
598	20231220	102800	265226205	3790	3770	3815	3770	15004
599	20231220	102700	208357125	3765	3765	3765	3765	194
600	20231220	102600	207626715	3765	3755	3765	3755	721
601	20231220	102500	204914720	3755	3765	3775	3755	669
602	20231220	102400	202395545	3730	3740	3770	3730	15904
603	20231220	102300	142719365	3740	3730	3740	3730	322
604	20231220	102200	141516430	3730	3715	3730	3715	971
605	20231220	102100	137902880	3710	3705	3710	3705	619
606	20231220	102000	135608840	3705	3705	3705	3700	414
607	20231220	101900	134076940	3705	3710	3710	3705	2
608	20231220	101800	134069525	3710	3705	3710	3700	30
609	20231220	101700	133958375	3700	3710	3710	3700	233
610	20231220	101600	133096105	3710	3710	3710	3710	50
611	20231220	101500	132910605	3700	3710	3715	3700	142
612	20231220	101400	132384225	3710	3710	3710	3710	155
613	20231220	101300	131809175	3710	3715	3715	3710	146
614	20231220	101200	131267320	3710	3700	3710	3695	1044
615	20231220	101100	127397780	3700	3700	3700	3700	20
616	20231220	101000	127323780	3695	3695	3695	3695	19
617	20231220	100900	127253575	3690	3695	3695	3675	511
618	20231220	100800	125367950	3695	3700	3705	3695	41
619	20231220	100700	125216305	3700	3700	3700	3700	43
620	20231220	100600	125057205	3705	3700	3705	3700	469
621	20231220	100500	123321900	3700	3700	3700	3700	10
622	20231220	100400	123284900	3690	3710	3710	3690	297
623	20231220	100300	122184880	3710	3700	3710	3700	1102
624	20231220	100200	118106750	3700	3705	3705	3690	795
625	20231220	100100	115166245	3705	3700	3705	3700	1293
626	20231220	100000	110377430	3700	3690	3700	3690	1903
627	20231220	095900	103345665	3695	3670	3695	3670	1150
628	20231220	095800	99111295	3670	3670	3670	3670	241
629	20231220	095700	98226825	3670	3660	3670	3660	81
630	20231220	095600	97930155	3670	3680	3685	3670	427
631	20231220	095500	96358900	3680	3680	3680	3680	352
632	20231220	095400	95063540	3675	3665	3680	3665	671
633	20231220	095300	92600750	3660	3660	3660	3660	8
634	20231220	095200	92571470	3655	3655	3655	3655	357
635	20231220	095100	91266635	3660	3655	3660	3655	306
636	20231220	095000	90148150	3655	3630	3655	3630	1338
637	20231220	094900	85268470	3640	3635	3640	3635	70
638	20231220	094800	85014005	3630	3630	3630	3630	986
639	20231220	094700	81434825	3630	3625	3630	3625	330
640	20231220	094600	80237145	3605	3605	3605	3605	0
641	20231220	094500	80237145	3605	3605	3605	3605	0
642	20231220	094400	80237145	3605	3605	3605	3605	0
643	20231220	094300	80237145	3605	3600	3605	3600	508
644	20231220	094200	78407555	3620	3620	3620	3620	50
645	20231220	094100	78226555	3630	3630	3630	3630	180
646	20231220	094000	77573155	3630	3630	3630	3630	0
647	20231220	093900	77573155	3630	3630	3630	3630	2350
648	20231220	093800	69042655	3630	3630	3630	3630	869
649	20231220	093700	65888185	3620	3620	3620	3620	1806
650	20231220	093600	59350465	3620	3620	3620	3620	0
651	20231220	093500	59350465	3620	3620	3620	3620	0
652	20231220	093400	59350465	3620	3620	3620	3620	233
653	20231220	093300	58507005	3605	3605	3605	3605	5
654	20231220	093200	58488980	3605	3605	3605	3605	79
655	20231220	093100	58204185	3605	3610	3610	3605	302
656	20231220	093000	57115465	3605	3605	3605	3605	34
657	20231220	092900	56992895	3605	3605	3605	3605	590
658	20231220	092800	54865945	3610	3610	3610	3610	153
659	20231220	092700	54313615	3625	3625	3625	3625	0
660	20231220	092600	54313615	3625	3625	3625	3625	21
661	20231220	092500	54237490	3630	3610	3630	3610	71
662	20231220	092400	53981160	3610	3610	3610	3610	66
663	20231220	092300	53742900	3610	3630	3630	3610	254
664	20231220	092200	52822620	3635	3635	3635	3635	0
665	20231220	092100	52822620	3635	3635	3635	3635	0
666	20231220	092000	52822620	3635	3635	3635	3635	1
667	20231220	091900	52818985	3560	3560	3560	3560	0
668	20231220	091800	52818985	3560	3635	3635	3560	1449
669	20231220	091700	47588340	3640	3640	3640	3640	578
670	20231220	091600	45484420	3640	3635	3640	3635	570
671	20231220	091500	43410050	3630	3630	3630	3630	57
672	20231220	091400	43203140	3630	3630	3630	3630	0
673	20231220	091300	43203140	3630	3630	3630	3630	1
674	20231220	091200	43199510	3635	3590	3640	3590	500
675	20231220	091100	41390530	3580	3580	3640	3580	847
676	20231220	091000	38349270	3580	3590	3590	3580	299
677	20231220	090900	37277370	3590	3600	3600	3590	2286
678	20231220	090800	29068820	3600	3600	3600	3600	500
679	20231220	090700	27268820	3610	3610	3610	3610	1757
680	20231220	090600	20926050	3610	3620	3620	3610	357
681	20231220	090500	19635830	3640	3655	3655	3605	506
682	20231220	090400	17793425	3660	3630	3660	3610	1055
683	20231220	090300	13941495	3600	3605	3605	3555	1580
684	20231220	090200	8272085	3605	3565	3655	3555	1137
685	20231220	090100	4222580	3550	3550	3550	3550	32
686	20231220	090000	4108980	3530	3670	3670	3530	1124