KissMeData/232140/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204200	219165459990	4480	4480	4480	4480	262375
3	20231214	204100	219165459990	4480	4480	4480	4480	0
4	20231214	204000	219165459990	4480	4480	4480	4480	0
5	20231214	203900	219165459990	4480	4480	4480	4480	0
6	20231214	203800	219165459990	4480	4480	4480	4480	0
7	20231214	203700	219165459990	4480	4480	4480	4480	0
8	20231214	203600	219165459990	4480	4480	4480	4480	0
9	20231214	203500	219165459990	4480	4480	4480	4480	0
10	20231214	203400	219165459990	4480	4480	4480	4480	0
11	20231214	203300	219165459990	4480	4480	4480	4480	0
12	20231214	203200	219165459990	4480	4480	4480	4480	0
13	20231214	203100	219165459990	4480	4480	4480	4480	0
14	20231214	203000	219165459990	4480	4480	4480	4480	0
15	20231214	202900	219165459990	4480	4480	4480	4480	0
16	20231214	202800	219165459990	4480	4480	4480	4480	0
17	20231214	202700	219165459990	4480	4480	4480	4480	0
18	20231214	202600	219165459990	4480	4480	4480	4480	0
19	20231214	202500	219165459990	4480	4480	4480	4480	0
20	20231214	202400	219165459990	4480	4480	4480	4480	0
21	20231214	202300	219165459990	4480	4480	4480	4480	0
22	20231214	202200	219165459990	4480	4480	4480	4480	0
23	20231214	202100	219165459990	4480	4480	4480	4480	0
24	20231214	202000	219165459990	4480	4480	4480	4480	0
25	20231214	201900	219165459990	4480	4480	4480	4480	0
26	20231214	201800	219165459990	4480	4480	4480	4480	0
27	20231214	201700	219165459990	4480	4480	4480	4480	0
28	20231214	201600	219165459990	4480	4480	4480	4480	0
29	20231214	201500	219165459990	4480	4480	4480	4480	0
30	20231214	201400	219165459990	4480	4480	4480	4480	0
31	20231214	201300	219165459990	4480	4480	4480	4480	0
32	20231214	201200	219165459990	4480	4480	4480	4480	262375
33	20231214	201100	219165459990	4480	4480	4480	4480	0
34	20231214	201000	219165459990	4480	4480	4480	4480	0
35	20231214	200900	219165459990	4480	4480	4480	4480	0
36	20231214	200800	219165459990	4480	4480	4480	4480	0
37	20231214	200700	219165459990	4480	4480	4480	4480	0
38	20231214	200600	219165459990	4480	4480	4480	4480	0
39	20231214	200500	219165459990	4480	4480	4480	4480	0
40	20231214	200400	219165459990	4480	4480	4480	4480	0
41	20231214	200300	219165459990	4480	4480	4480	4480	0
42	20231214	200200	219165459990	4480	4480	4480	4480	0
43	20231214	200100	219165459990	4480	4480	4480	4480	0
44	20231214	200000	219165459990	4480	4480	4480	4480	0
45	20231214	195900	219165459990	4480	4480	4480	4480	0
46	20231214	195800	219165459990	4480	4480	4480	4480	0
47	20231214	195700	219165459990	4480	4480	4480	4480	0
48	20231214	195600	219165459990	4480	4480	4480	4480	0
49	20231214	195500	219165459990	4480	4480	4480	4480	0
50	20231214	195400	219165459990	4480	4480	4480	4480	0
51	20231214	195300	219165459990	4480	4480	4480	4480	0
52	20231214	195200	219165459990	4480	4480	4480	4480	0
53	20231214	195100	219165459990	4480	4480	4480	4480	0
54	20231214	195000	219165459990	4480	4480	4480	4480	0
55	20231214	194900	219165459990	4480	4480	4480	4480	0
56	20231214	194800	219165459990	4480	4480	4480	4480	0
57	20231214	194700	219165459990	4480	4480	4480	4480	0
58	20231214	194600	219165459990	4480	4480	4480	4480	0
59	20231214	194500	219165459990	4480	4480	4480	4480	0
60	20231214	194400	219165459990	4480	4480	4480	4480	0
61	20231214	194300	219165459990	4480	4480	4480	4480	0
62	20231214	194200	219165459990	4480	4480	4480	4480	262375
63	20231214	194100	219165459990	4480	4480	4480	4480	0
64	20231214	194000	219165459990	4480	4480	4480	4480	0
65	20231214	193900	219165459990	4480	4480	4480	4480	0
66	20231214	193800	219165459990	4480	4480	4480	4480	0
67	20231214	193700	219165459990	4480	4480	4480	4480	0
68	20231214	193600	219165459990	4480	4480	4480	4480	0
69	20231214	193500	219165459990	4480	4480	4480	4480	0
70	20231214	193400	219165459990	4480	4480	4480	4480	0
71	20231214	193300	219165459990	4480	4480	4480	4480	0
72	20231214	193200	219165459990	4480	4480	4480	4480	0
73	20231214	193100	219165459990	4480	4480	4480	4480	0
74	20231214	193000	219165459990	4480	4480	4480	4480	0
75	20231214	192900	219165459990	4480	4480	4480	4480	0
76	20231214	192800	219165459990	4480	4480	4480	4480	0
77	20231214	192700	219165459990	4480	4480	4480	4480	0
78	20231214	192600	219165459990	4480	4480	4480	4480	0
79	20231214	192500	219165459990	4480	4480	4480	4480	0
80	20231214	192400	219165459990	4480	4480	4480	4480	0
81	20231214	192300	219165459990	4480	4480	4480	4480	0
82	20231214	192200	219165459990	4480	4480	4480	4480	0
83	20231214	192100	219165459990	4480	4480	4480	4480	0
84	20231214	192000	219165459990	4480	4480	4480	4480	0
85	20231214	191900	219165459990	4480	4480	4480	4480	0
86	20231214	191800	219165459990	4480	4480	4480	4480	0
87	20231214	191700	219165459990	4480	4480	4480	4480	0
88	20231214	191600	219165459990	4480	4480	4480	4480	0
89	20231214	191500	219165459990	4480	4480	4480	4480	0
90	20231214	191400	219165459990	4480	4480	4480	4480	0
91	20231214	191300	219165459990	4480	4480	4480	4480	0
92	20231214	191200	219165459990	4480	4480	4480	4480	262375
93	20231214	191100	219165459990	4480	4480	4480	4480	0
94	20231214	191000	219165459990	4480	4480	4480	4480	0
95	20231214	190900	219165459990	4480	4480	4480	4480	0
96	20231214	190800	219165459990	4480	4480	4480	4480	0
97	20231214	190700	219165459990	4480	4480	4480	4480	0
98	20231214	190600	219165459990	4480	4480	4480	4480	0
99	20231214	190500	219165459990	4480	4480	4480	4480	0
100	20231214	190400	219165459990	4480	4480	4480	4480	0
101	20231214	190300	219165459990	4480	4480	4480	4480	0
102	20231214	190200	219165459990	4480	4480	4480	4480	0
103	20231214	190100	219165459990	4480	4480	4480	4480	0
104	20231214	190000	219165459990	4480	4480	4480	4480	0
105	20231214	185900	219165459990	4480	4480	4480	4480	0
106	20231214	185800	219165459990	4480	4480	4480	4480	0
107	20231214	185700	219165459990	4480	4480	4480	4480	0
108	20231214	185600	219165459990	4480	4480	4480	4480	0
109	20231214	185500	219165459990	4480	4480	4480	4480	0
110	20231214	185400	219165459990	4480	4480	4480	4480	0
111	20231214	185300	219165459990	4480	4480	4480	4480	0
112	20231214	185200	219165459990	4480	4480	4480	4480	0
113	20231214	185100	219165459990	4480	4480	4480	4480	0
114	20231214	185000	219165459990	4480	4480	4480	4480	0
115	20231214	184900	219165459990	4480	4480	4480	4480	0
116	20231214	184800	219165459990	4480	4480	4480	4480	0
117	20231214	184700	219165459990	4480	4480	4480	4480	0
118	20231214	184600	219165459990	4480	4480	4480	4480	0
119	20231214	184500	219165459990	4480	4480	4480	4480	0
120	20231214	184400	219165459990	4480	4480	4480	4480	0
121	20231214	184300	219165459990	4480	4480	4480	4480	0
122	20231214	184200	219165459990	4480	4480	4480	4480	262375
123	20231214	184100	219165459990	4480	4480	4480	4480	0
124	20231214	184000	219165459990	4480	4480	4480	4480	0
125	20231214	183900	219165459990	4480	4480	4480	4480	0
126	20231214	183800	219165459990	4480	4480	4480	4480	0
127	20231214	183700	219165459990	4480	4480	4480	4480	0
128	20231214	183600	219165459990	4480	4480	4480	4480	0
129	20231214	183500	219165459990	4480	4480	4480	4480	0
130	20231214	183400	219165459990	4480	4480	4480	4480	0
131	20231214	183300	219165459990	4480	4480	4480	4480	0
132	20231214	183200	219165459990	4480	4480	4480	4480	0
133	20231214	183100	219165459990	4480	4480	4480	4480	0
134	20231214	183000	219165459990	4480	4480	4480	4480	0
135	20231214	182900	219165459990	4480	4480	4480	4480	0
136	20231214	182800	219165459990	4480	4480	4480	4480	0
137	20231214	182700	219165459990	4480	4480	4480	4480	0
138	20231214	182600	219165459990	4480	4480	4480	4480	0
139	20231214	182500	219165459990	4480	4480	4480	4480	0
140	20231214	182400	219165459990	4480	4480	4480	4480	0
141	20231214	182300	219165459990	4480	4480	4480	4480	0
142	20231214	182200	219165459990	4480	4480	4480	4480	0
143	20231214	182100	219165459990	4480	4480	4480	4480	0
144	20231214	182000	219165459990	4480	4480	4480	4480	0
145	20231214	181900	219165459990	4480	4480	4480	4480	0
146	20231214	181800	219165459990	4480	4480	4480	4480	0
147	20231214	181700	219165459990	4480	4480	4480	4480	0
148	20231214	181600	219165459990	4480	4480	4480	4480	0
149	20231214	181500	219165459990	4480	4480	4480	4480	0
150	20231214	181400	219165459990	4480	4480	4480	4480	0
151	20231214	181300	219165459990	4480	4480	4480	4480	0
152	20231214	181200	219165459990	4480	4480	4480	4480	262375
153	20231214	181100	219165459990	4480	4480	4480	4480	0
154	20231214	181000	219165459990	4480	4480	4480	4480	0
155	20231214	180900	219165459990	4480	4480	4480	4480	0
156	20231214	180800	219165459990	4480	4480	4480	4480	0
157	20231214	180700	219165459990	4480	4480	4480	4480	0
158	20231214	180600	219165459990	4480	4480	4480	4480	0
159	20231214	180500	219165459990	4480	4480	4480	4480	0
160	20231214	180400	219165459990	4480	4480	4480	4480	0
161	20231214	180300	219165459990	4480	4480	4480	4480	0
162	20231214	180200	219165459990	4480	4480	4480	4480	0
163	20231214	180100	219165459990	4480	4480	4480	4480	0
164	20231214	180000	219165459990	4480	4480	4480	4480	0
165	20231214	175900	219165459990	4480	4480	4480	4480	0
166	20231214	175800	219165459990	4480	4480	4480	4480	0
167	20231214	175700	219165459990	4480	4480	4480	4480	0
168	20231214	175600	219165459990	4480	4480	4480	4480	0
169	20231214	175500	219165459990	4480	4480	4480	4480	0
170	20231214	175400	219165459990	4480	4480	4480	4480	0
171	20231214	175300	219165459990	4480	4480	4480	4480	0
172	20231214	175200	219165459990	4480	4480	4480	4480	0
173	20231214	175100	219165459990	4480	4480	4480	4480	0
174	20231214	175000	219165459990	4480	4480	4480	4480	0
175	20231214	174900	219165459990	4480	4480	4480	4480	0
176	20231214	174800	219165459990	4480	4480	4480	4480	0
177	20231214	174700	219165459990	4480	4480	4480	4480	0
178	20231214	174600	219165459990	4480	4480	4480	4480	0
179	20231214	174500	219165459990	4480	4480	4480	4480	0
180	20231214	174400	219165459990	4480	4480	4480	4480	0
181	20231214	174300	219165459990	4480	4480	4480	4480	0
182	20231214	174200	219165459990	4480	4480	4480	4480	262375
183	20231214	174100	219165459990	4480	4480	4480	4480	0
184	20231214	174000	219165459990	4480	4480	4480	4480	0
185	20231214	173900	219165459990	4480	4480	4480	4480	0
186	20231214	173800	219165459990	4480	4480	4480	4480	0
187	20231214	173700	219165459990	4480	4480	4480	4480	0
188	20231214	173600	219165459990	4480	4480	4480	4480	0
189	20231214	173500	219165459990	4480	4480	4480	4480	0
190	20231214	173400	219165459990	4480	4480	4480	4480	0
191	20231214	173300	219165459990	4480	4480	4480	4480	0
192	20231214	173200	219165459990	4480	4480	4480	4480	0
193	20231214	173100	219165459990	4480	4480	4480	4480	0
194	20231214	173000	219165459990	4480	4480	4480	4480	0
195	20231214	172900	219165459990	4480	4480	4480	4480	0
196	20231214	172800	219165459990	4480	4480	4480	4480	0
197	20231214	172700	219165459990	4480	4480	4480	4480	0
198	20231214	172600	219165459990	4480	4480	4480	4480	0
199	20231214	172500	219165459990	4480	4480	4480	4480	0
200	20231214	172400	219165459990	4480	4480	4480	4480	0
201	20231214	172300	219165459990	4480	4480	4480	4480	0
202	20231214	172200	219165459990	4480	4480	4480	4480	0
203	20231214	172100	219165459990	4480	4480	4480	4480	0
204	20231214	172000	219165459990	4480	4480	4480	4480	0
205	20231214	171900	219165459990	4480	4480	4480	4480	0
206	20231214	171800	219165459990	4480	4480	4480	4480	0
207	20231214	171700	219165459990	4480	4480	4480	4480	0
208	20231214	171600	219165459990	4480	4480	4480	4480	0
209	20231214	171500	219165459990	4480	4480	4480	4480	0
210	20231214	171400	219165459990	4480	4480	4480	4480	0
211	20231214	171300	219165459990	4480	4480	4480	4480	0
212	20231214	171200	219165459990	4480	4480	4480	4480	262375
213	20231214	171100	219165459990	4480	4480	4480	4480	0
214	20231214	171000	219165459990	4480	4480	4480	4480	0
215	20231214	170900	219165459990	4480	4480	4480	4480	0
216	20231214	170800	219165459990	4480	4480	4480	4480	0
217	20231214	170700	219165459990	4480	4480	4480	4480	0
218	20231214	170600	219165459990	4480	4480	4480	4480	0
219	20231214	170500	219165459990	4480	4480	4480	4480	0
220	20231214	170400	219165459990	4480	4480	4480	4480	0
221	20231214	170300	219165459990	4480	4480	4480	4480	0
222	20231214	170200	219165459990	4480	4480	4480	4480	0
223	20231214	170100	219165459990	4480	4480	4480	4480	0
224	20231214	170000	219165459990	4480	4480	4480	4480	0
225	20231214	165900	219165459990	4480	4480	4480	4480	0
226	20231214	165800	219165459990	4480	4480	4480	4480	0
227	20231214	165700	219165459990	4480	4480	4480	4480	0
228	20231214	165600	219165459990	4480	4480	4480	4480	0
229	20231214	165500	219165459990	4480	4480	4480	4480	0
230	20231214	165400	219165459990	4480	4480	4480	4480	0
231	20231214	165300	219165459990	4480	4480	4480	4480	0
232	20231214	165200	219165459990	4480	4480	4480	4480	0
233	20231214	165100	219165459990	4480	4480	4480	4480	0
234	20231214	165000	219165459990	4480	4480	4480	4480	0
235	20231214	164900	219165459990	4480	4480	4480	4480	0
236	20231214	164800	219165459990	4480	4480	4480	4480	0
237	20231214	164700	219165459990	4480	4480	4480	4480	0
238	20231214	164600	219165459990	4480	4480	4480	4480	0
239	20231214	164500	219165459990	4480	4480	4480	4480	0
240	20231214	164400	219165459990	4480	4480	4480	4480	0
241	20231214	164300	219165459990	4480	4480	4480	4480	0
242	20231214	164200	219165459990	4480	4480	4480	4480	262375
243	20231214	164100	219165459990	4480	4480	4480	4480	0
244	20231214	164000	219165459990	4480	4480	4480	4480	0
245	20231214	163900	219165459990	4480	4480	4480	4480	0
246	20231214	163800	219165459990	4480	4480	4480	4480	0
247	20231214	163700	219165459990	4480	4480	4480	4480	0
248	20231214	163600	219165459990	4480	4480	4480	4480	0
249	20231214	163500	219165459990	4480	4480	4480	4480	0
250	20231214	163400	219165459990	4480	4480	4480	4480	0
251	20231214	163300	219165459990	4480	4480	4480	4480	0
252	20231214	163200	219165459990	4480	4480	4480	4480	0
253	20231214	163100	219165459990	4480	4480	4480	4480	0
254	20231214	163000	219165459990	4480	4480	4480	4480	0
255	20231214	162900	219165459990	4480	4480	4480	4480	0
256	20231214	162800	219165459990	4480	4480	4480	4480	0
257	20231214	162700	219165459990	4480	4480	4480	4480	0
258	20231214	162600	219165459990	4480	4480	4480	4480	0
259	20231214	162500	219165459990	4480	4480	4480	4480	0
260	20231214	162400	219165459990	4480	4480	4480	4480	0
261	20231214	162300	219165459990	4480	4480	4480	4480	0
262	20231214	162200	219165459990	4480	4480	4480	4480	0
263	20231214	162100	219165459990	4480	4480	4480	4480	0
264	20231214	162000	219165459990	4480	4480	4480	4480	0
265	20231214	161900	219165459990	4480	4480	4480	4480	0
266	20231214	161800	219165459990	4480	4480	4480	4480	0
267	20231214	161700	219165459990	4480	4480	4480	4480	0
268	20231214	161600	219165459990	4480	4480	4480	4480	0
269	20231214	161500	219165459990	4480	4480	4480	4480	0
270	20231214	161400	219165459990	4480	4480	4480	4480	0
271	20231214	161300	219165459990	4480	4480	4480	4480	0
272	20231214	161200	219165459990	4480	4480	4480	4480	262375
273	20231214	161100	219165459990	4480	4480	4480	4480	0
274	20231214	161000	219165459990	4480	4480	4480	4480	0
275	20231214	160900	219165459990	4480	4480	4480	4480	0
276	20231214	160800	219165459990	4480	4480	4480	4480	0
277	20231214	160700	219165459990	4480	4480	4480	4480	0
278	20231214	160600	219165459990	4480	4480	4480	4480	0
279	20231214	160500	219165459990	4480	4480	4480	4480	0
280	20231214	160400	219165459990	4480	4480	4480	4480	0
281	20231214	160300	219165459990	4480	4480	4480	4480	0
282	20231214	160200	219165459990	4480	4480	4480	4480	0
283	20231214	160100	219165459990	4480	4480	4480	4480	0
284	20231214	160000	219165459990	4480	4480	4480	4480	0
285	20231214	155900	219165459990	4480	4480	4480	4480	0
286	20231214	155800	219165459990	4480	4480	4480	4480	0
287	20231214	155700	219165459990	4480	4480	4480	4480	0
288	20231214	155600	219165459990	4480	4480	4480	4480	0
289	20231214	155500	219165459990	4480	4480	4480	4480	0
290	20231214	155400	219165459990	4480	4480	4480	4480	0
291	20231214	155300	219165459990	4480	4480	4480	4480	0
292	20231214	155200	219165459990	4480	4480	4480	4480	0
293	20231214	155100	219165459990	4480	4480	4480	4480	0
294	20231214	155000	219165459990	4480	4480	4480	4480	0
295	20231214	154900	219165459990	4480	4480	4480	4480	0
296	20231214	154800	219165459990	4480	4480	4480	4480	0
297	20231214	154700	219165459990	4480	4480	4480	4480	0
298	20231214	154600	219165459990	4480	4480	4480	4480	0
299	20231214	154500	219165459990	4480	4480	4480	4480	0
300	20231214	154400	219165459990	4480	4480	4480	4480	0
301	20231214	154300	219165459990	4480	4480	4480	4480	0
302	20231214	154200	219165459990	4480	4480	4480	4480	262375
303	20231214	154100	219165459990	4480	4480	4480	4480	0
304	20231214	154000	219165459990	4480	4480	4480	4480	0
305	20231214	153900	219165459990	4480	4480	4480	4480	0
306	20231214	153800	219165459990	4480	4480	4480	4480	0
307	20231214	153700	219165459990	4480	4480	4480	4480	0
308	20231214	153600	219165459990	4480	4480	4480	4480	0
309	20231214	153500	219165459990	4480	4480	4480	4480	0
310	20231214	153400	219165459990	4480	4480	4480	4480	0
311	20231214	153300	219165459990	4480	4480	4480	4480	0
312	20231214	153200	219165459990	4480	4480	4480	4480	0
313	20231214	153100	219165459990	4480	4480	4480	4480	0
314	20231214	153000	219165459990	4480	4480	4480	4480	262375
315	20231214	152900	217990019990	4435	4435	4435	4435	0
316	20231214	152800	217990019990	4435	4435	4435	4435	0
317	20231214	152700	217990019990	4435	4435	4435	4435	0
318	20231214	152600	217990019990	4435	4435	4435	4435	0
319	20231214	152500	217990019990	4435	4435	4435	4435	0
320	20231214	152400	217990019990	4435	4435	4435	4435	0
321	20231214	152300	217990019990	4435	4435	4435	4435	0
322	20231214	152200	217990019990	4435	4435	4435	4435	0
323	20231214	152100	217990019990	4435	4435	4435	4435	0
324	20231214	152000	217990019990	4435	4435	4435	4435	0
325	20231214	151900	217990019990	4435	4450	4455	4430	63236
326	20231214	151800	217709092115	4450	4435	4460	4435	47254
327	20231214	151700	217498888175	4435	4440	4440	4420	47817
328	20231214	151600	217286966685	4440	4435	4450	4435	38476
329	20231214	151500	217116157000	4445	4430	4455	4430	32539
330	20231214	151400	216971597440	4435	4435	4455	4430	75267
331	20231214	151300	216637390205	4435	4410	4435	4410	74009
332	20231214	151200	216310187620	4410	4385	4420	4385	93905
333	20231214	151100	215896797710	4390	4360	4390	4350	38566
334	20231214	151000	215728302455	4350	4375	4380	4345	58890
335	20231214	150900	215471720275	4370	4395	4400	4365	35226
336	20231214	150800	215317424600	4395	4375	4395	4355	70239
337	20231214	150700	215010656895	4380	4400	4400	4360	90039
338	20231214	150600	214616469085	4395	4375	4410	4370	79906
339	20231214	150500	214266249220	4375	4375	4375	4375	0
340	20231214	150400	214266249220	4375	4375	4380	4375	36982
341	20231214	150300	214104449035	4375	4430	4430	4375	219932
342	20231214	150200	213138396660	4430	4440	4445	4420	43556
343	20231214	150100	212945574530	4440	4465	4465	4410	77755
344	20231214	150000	212601097180	4465	4445	4470	4440	42462
345	20231214	145900	212411895275	4450	4430	4475	4420	45396
346	20231214	145800	212209859735	4430	4475	4475	4415	107315
347	20231214	145700	211732954695	4475	4480	4495	4475	32087
348	20231214	145600	211589108170	4480	4480	4485	4465	26512
349	20231214	145500	211470489325	4480	4460	4480	4455	37024
350	20231214	145400	211305146970	4460	4470	4475	4455	53991
351	20231214	145300	211064207670	4475	4455	4485	4450	62652
352	20231214	145200	210784320950	4460	4500	4500	4420	205918
353	20231214	145100	209867399825	4495	4515	4525	4495	31467
354	20231214	145000	209725525065	4515	4540	4545	4505	43091
355	20231214	144900	209530655210	4545	4535	4555	4525	66231
356	20231214	144800	209229782400	4530	4505	4535	4500	37751
357	20231214	144700	209059305555	4505	4530	4535	4500	63563
358	20231214	144600	208771954900	4530	4490	4535	4480	96065
359	20231214	144500	208338279790	4485	4480	4515	4475	144463
360	20231214	144400	207689659045	4480	4520	4550	4470	170645
361	20231214	144300	206921444395	4520	4540	4545	4505	116930
362	20231214	144200	206393396040	4540	4560	4570	4510	149023
363	20231214	144100	205717916250	4560	4575	4580	4560	53216
364	20231214	144000	205474687820	4575	4565	4610	4560	61212
365	20231214	143900	205193903755	4565	4620	4625	4560	86302
366	20231214	143800	204798548755	4625	4615	4640	4570	131763
367	20231214	143700	204191672235	4615	4580	4630	4580	202745
368	20231214	143600	203255666550	4575	4565	4600	4560	96850
369	20231214	143500	202812456450	4565	4585	4610	4540	174493
370	20231214	143400	202013443990	4585	4615	4615	4530	359249
371	20231214	143300	200372178865	4610	4610	4635	4600	209072
372	20231214	143200	199407456990	4615	4635	4635	4560	403223
373	20231214	143100	197551583330	4630	4735	4745	4600	711264
374	20231214	143000	194239471280	4735	4850	4850	4720	363961
375	20231214	142900	192505150225	4845	4855	4860	4825	136613
376	20231214	142800	191844122375	4860	4875	4875	4845	72435
377	20231214	142700	191491992185	4870	4875	4900	4840	188720
378	20231214	142600	190571149360	4870	4850	4895	4825	246827
379	20231214	142500	189372534550	4855	4880	4885	4840	181775
380	20231214	142400	188489563235	4875	4895	4900	4870	137991
381	20231214	142300	187815079635	4895	4860	4895	4855	115397
382	20231214	142200	187252343800	4860	4880	4895	4840	269414
383	20231214	142100	185942311940	4880	4865	4920	4855	277973
384	20231214	142000	184584021395	4870	4870	4900	4840	361863
385	20231214	141900	182819045580	4870	4890	4895	4860	281998
386	20231214	141800	181443311405	4885	4860	4895	4855	317694
387	20231214	141700	179894644370	4870	4870	4870	4870	0
388	20231214	141600	179894644370	4870	4860	4870	4855	108129
389	20231214	141500	179368136420	4855	4865	4870	4845	282337
390	20231214	141400	177996662485	4870	4820	4870	4810	730555
391	20231214	141300	174456495665	4820	4710	4830	4710	557117
392	20231214	141200	171784573710	4715	4700	4735	4695	41388
393	20231214	141100	171589442685	4700	4735	4735	4695	40779
394	20231214	141000	171397098975	4735	4705	4740	4670	112022
395	20231214	140900	170870316565	4705	4710	4715	4695	74112
396	20231214	140800	170521636835	4705	4750	4750	4705	80198
397	20231214	140700	170143258285	4750	4735	4760	4715	130042
398	20231214	140600	169527022655	4735	4735	4760	4725	87512
399	20231214	140500	169112092905	4735	4730	4765	4700	145711
400	20231214	140400	168421229645	4730	4750	4800	4675	354355
401	20231214	140300	166735818115	4750	4710	4755	4690	99457
402	20231214	140200	166265693320	4715	4730	4740	4680	80997
403	20231214	140100	165884276605	4735	4710	4760	4700	195729
404	20231214	140000	164957356010	4710	4700	4715	4650	105324
405	20231214	135900	164464415030	4700	4730	4735	4660	158632
406	20231214	135800	163718957495	4735	4720	4770	4715	136504
407	20231214	135700	163071015490	4720	4725	4770	4715	213079
408	20231214	135600	162060416925	4725	4645	4780	4640	345800
409	20231214	135500	160425323805	4645	4640	4645	4620	19858
410	20231214	135400	160333379805	4640	4625	4670	4610	49556
411	20231214	135300	160103509520	4625	4635	4675	4615	44317
412	20231214	135200	159897571330	4635	4635	4640	4605	39981
413	20231214	135100	159712816390	4630	4630	4650	4620	33296
414	20231214	135000	159558343150	4625	4645	4645	4600	104660
415	20231214	134900	159074350400	4640	4685	4725	4600	190906
416	20231214	134800	158181490745	4685	4670	4690	4650	49037
417	20231214	134700	157952380400	4660	4700	4710	4650	80984
418	20231214	134600	157573352160	4680	4645	4700	4640	175919
419	20231214	134500	156750669445	4650	4610	4675	4605	234006
420	20231214	134400	155661961355	4620	4610	4625	4580	128041
421	20231214	134300	155073370355	4595	4565	4615	4560	183398
422	20231214	134200	154231690330	4575	4625	4675	4550	280049
423	20231214	134100	152939620975	4625	4685	4685	4615	209590
424	20231214	134000	151965818110	4685	4735	4740	4660	133837
425	20231214	133900	151336757295	4735	4690	4740	4670	134247
426	20231214	133800	150704804045	4685	4695	4715	4660	129904
427	20231214	133700	150096275575	4700	4735	4735	4675	176937
428	20231214	133600	149265149845	4735	4765	4770	4685	186641
429	20231214	133500	148383622235	4770	4740	4780	4715	210180
430	20231214	133400	147385289215	4740	4770	4780	4735	170000
431	20231214	133300	146576803230	4765	4785	4810	4755	253193
432	20231214	133200	145364449545	4785	4780	4800	4750	185695
433	20231214	133100	144477289370	4780	4780	4800	4770	247935
434	20231214	133000	143291485910	4785	4690	4800	4685	709969
435	20231214	132900	139906992975	4690	4675	4695	4635	97483
436	20231214	132800	139452329700	4675	4680	4695	4640	103028
437	20231214	132700	138971475955	4680	4645	4720	4635	170486
438	20231214	132600	138172043650	4645	4690	4745	4610	307901
439	20231214	132500	136731505140	4690	4725	4730	4685	150588
440	20231214	132400	136022332900	4725	4710	4735	4680	191898
441	20231214	132300	135119829845	4710	4670	4750	4655	381630
442	20231214	132200	133320619135	4665	4660	4690	4635	249078
443	20231214	132100	132157829685	4660	4560	4690	4555	423973
444	20231214	132000	130188283410	4570	4570	4580	4525	107084
445	20231214	131900	129700733365	4565	4595	4615	4555	208389
446	20231214	131800	128744621315	4600	4440	4615	4435	272986
447	20231214	131700	127499442035	4435	4455	4485	4435	18940
448	20231214	131600	127415050640	4460	4485	4485	4450	21876
449	20231214	131500	127317333905	4485	4470	4490	4465	19985
450	20231214	131400	127227937050	4470	4440	4485	4435	30859
451	20231214	131300	127090455935	4440	4475	4500	4435	90057
452	20231214	131200	126688619900	4475	4485	4495	4475	20274
453	20231214	131100	126597772795	4490	4490	4525	4475	62750
454	20231214	131000	126315671030	4490	4490	4495	4480	38926
455	20231214	130900	126141133645	4495	4505	4520	4490	48390
456	20231214	130800	125923283870	4505	4510	4535	4490	58634
457	20231214	130700	125658635575	4500	4535	4550	4490	209226
458	20231214	130600	124711585150	4540	4410	4540	4410	280980
459	20231214	130500	123452532160	4410	4360	4420	4355	67300
460	20231214	130400	123157020770	4355	4340	4355	4330	19133
461	20231214	130300	123073968855	4335	4350	4350	4335	6673
462	20231214	130200	123044995195	4345	4345	4350	4340	3882
463	20231214	130100	123028127595	4340	4335	4355	4335	9101
464	20231214	130000	122988609435	4335	4350	4350	4325	13195
465	20231214	125900	122931375785	4350	4355	4355	4330	14904
466	20231214	125800	122866604770	4355	4355	4360	4340	12275
467	20231214	125700	122813217070	4345	4365	4370	4345	16471
468	20231214	125600	122741424355	4370	4355	4375	4355	18457
469	20231214	125500	122660883390	4355	4325	4360	4325	15989
470	20231214	125400	122591444420	4330	4330	4340	4325	16412
471	20231214	125300	122520359350	4325	4345	4345	4320	22449
472	20231214	125200	122423091830	4340	4330	4350	4325	25734
473	20231214	125100	122311410960	4330	4325	4350	4310	57565
474	20231214	125000	122062330005	4325	4325	4340	4320	44357
475	20231214	124900	121870345825	4325	4385	4385	4310	160319
476	20231214	124800	121174106450	4385	4395	4395	4380	19132
477	20231214	124700	121090188455	4395	4390	4395	4385	15965
478	20231214	124600	121020100300	4390	4405	4405	4390	19877
479	20231214	124500	120932760610	4400	4405	4410	4400	10588
480	20231214	124400	120886157635	4405	4415	4415	4400	10258
481	20231214	124300	120840975905	4415	4405	4415	4400	12219
482	20231214	124200	120787152975	4405	4405	4410	4390	7425
483	20231214	124100	120754500540	4405	4410	4415	4385	21599
484	20231214	124000	120659491060	4410	4415	4420	4410	20511
485	20231214	123900	120568994970	4415	4405	4425	4405	17161
486	20231214	123800	120493160590	4410	4390	4420	4385	24266
487	20231214	123700	120386256780	4385	4390	4395	4380	9266
488	20231214	123600	120345602215	4380	4395	4400	4375	24213
489	20231214	123500	120239411655	4395	4385	4415	4375	25984
490	20231214	123400	120125184080	4385	4410	4415	4370	51273
491	20231214	123300	119900164560	4410	4410	4420	4405	35093
492	20231214	123200	119745412515	4405	4385	4410	4370	30048
493	20231214	123100	119613564590	4385	4415	4415	4375	49516
494	20231214	123000	119396321185	4415	4405	4440	4400	61517
495	20231214	122900	119124517860	4400	4395	4405	4385	36279
496	20231214	122800	118965206150	4395	4380	4420	4365	83553
497	20231214	122700	118598195150	4395	4495	4495	4360	224347
498	20231214	122600	117604333570	4490	4500	4500	4485	12404
499	20231214	122500	117548614595	4495	4515	4515	4485	23097
500	20231214	122400	117444618160	4515	4505	4525	4495	23592
501	20231214	122300	117338244825	4510	4480	4530	4475	44999
502	20231214	122200	117135721820	4485	4470	4485	4465	54447
503	20231214	122100	116892278740	4470	4500	4510	4465	75207
504	20231214	122000	116555414870	4500	4510	4520	4495	46714
505	20231214	121900	116344961230	4510	4530	4540	4505	27178
506	20231214	121800	116222115605	4535	4560	4570	4500	79767
507	20231214	121700	115860315725	4570	4535	4570	4535	29754
508	20231214	121600	115724927100	4545	4590	4595	4530	87266
509	20231214	121500	115327222015	4590	4620	4630	4580	60437
510	20231214	121400	115048373665	4615	4585	4620	4580	33868
511	20231214	121300	114892484020	4585	4565	4590	4555	25464
512	20231214	121200	114775968105	4565	4605	4610	4560	40523
513	20231214	121100	114590195475	4600	4590	4620	4555	52536
514	20231214	121000	114349319035	4590	4580	4620	4580	104206
515	20231214	120900	113869701185	4585	4580	4595	4555	103948
516	20231214	120800	113393869370	4580	4555	4585	4550	84328
517	20231214	120700	113008765720	4555	4520	4560	4515	74242
518	20231214	120600	112671739150	4520	4495	4540	4490	44971
519	20231214	120500	112468358195	4490	4525	4525	4480	38657
520	20231214	120400	112294155525	4525	4470	4530	4460	43156
521	20231214	120300	112100328890	4465	4485	4495	4465	38111
522	20231214	120200	111929524070	4480	4475	4490	4465	29368
523	20231214	120100	111798070240	4475	4505	4515	4450	89643
524	20231214	120000	111397223145	4500	4500	4530	4490	65912
525	20231214	115900	111099599150	4495	4480	4505	4460	122217
526	20231214	115800	110552292495	4480	4530	4530	4480	55662
527	20231214	115700	110301558225	4530	4535	4550	4525	62176
528	20231214	115600	110019480485	4525	4510	4535	4500	50608
529	20231214	115500	109790504610	4505	4515	4530	4475	97347
530	20231214	115400	109352156315	4510	4530	4535	4480	194122
531	20231214	115300	108477462415	4525	4555	4580	4525	117890
532	20231214	115200	107941010050	4555	4620	4620	4525	193120
533	20231214	115100	107059552675	4625	4660	4665	4620	43901
534	20231214	115000	106855957470	4660	4645	4670	4625	17080
535	20231214	114900	106776692450	4645	4660	4670	4645	18405
536	20231214	114800	106690982755	4660	4630	4670	4615	25385
537	20231214	114700	106573316005	4630	4630	4680	4625	47289
538	20231214	114600	106353217800	4635	4615	4650	4610	53772
539	20231214	114500	106104250005	4620	4655	4655	4600	110077
540	20231214	114400	105595479585	4655	4665	4680	4630	54342
541	20231214	114300	105342669735	4670	4660	4680	4650	42266
542	20231214	114200	105145561880	4660	4680	4700	4660	46981
543	20231214	114100	104925898455	4685	4710	4710	4675	49523
544	20231214	114000	104693662865	4715	4720	4725	4695	58573
545	20231214	113900	104417656410	4715	4700	4745	4700	60461
546	20231214	113800	104131878820	4705	4705	4720	4685	43464
547	20231214	113700	103927550955	4710	4725	4730	4670	78304
548	20231214	113600	103559522260	4730	4690	4755	4680	173279
549	20231214	113500	102739414285	4690	4710	4720	4680	84727
550	20231214	113400	102340695780	4710	4655	4725	4650	187951
551	20231214	113300	101458619280	4650	4620	4660	4595	102182
552	20231214	113200	100986914740	4625	4630	4650	4620	50391
553	20231214	113100	100753543625	4630	4655	4670	4620	126221
554	20231214	113000	100167992730	4655	4685	4685	4650	46978
555	20231214	112900	99948932115	4680	4665	4695	4665	52041
556	20231214	112800	99705464765	4665	4675	4710	4650	105750
557	20231214	112700	99210427065	4675	4605	4700	4600	245122
558	20231214	112600	98068062465	4610	4650	4655	4575	263163
559	20231214	112500	96852646020	4650	4750	4750	4605	431887
560	20231214	112400	94838494735	4750	4765	4765	4735	70310
561	20231214	112300	94504520725	4760	4765	4800	4730	173431
562	20231214	112200	93679608825	4765	4765	4785	4750	138204
563	20231214	112100	93021305275	4765	4825	4825	4765	123794
564	20231214	112000	92427829670	4820	4780	4825	4760	181963
565	20231214	111900	91556540985	4785	4795	4800	4760	113434
566	20231214	111800	91014154250	4795	4810	4830	4780	224639
567	20231214	111700	89933803550	4810	4785	4815	4755	206513
568	20231214	111600	88945360000	4785	4815	4820	4760	273911
569	20231214	111500	87631846380	4815	4785	4825	4785	539440
570	20231214	111400	85039174010	4785	4720	4790	4715	333790
571	20231214	111300	83446531505	4720	4715	4765	4705	226951
572	20231214	111200	82368983560	4705	4730	4775	4705	332869
573	20231214	111100	80788407725	4725	4680	4755	4670	311410
574	20231214	111000	79314520370	4670	4710	4710	4645	172657
575	20231214	110900	78507629580	4710	4680	4750	4680	217162
576	20231214	110800	77484673185	4680	4680	4750	4680	308200
577	20231214	110700	76028414085	4685	4710	4710	4655	204438
578	20231214	110600	75072071275	4710	4700	4750	4690	370448
579	20231214	110500	73323914835	4700	4685	4705	4640	282606
580	20231214	110400	72002286925	4685	4670	4710	4660	316480
581	20231214	110300	70517962165	4665	4680	4715	4640	638005
582	20231214	110200	67531970960	4680	4550	4690	4545	687892
583	20231214	110100	64343870985	4555	4520	4570	4485	331049
584	20231214	110000	62842633975	4515	4405	4525	4405	274409
585	20231214	105900	61611549095	4410	4405	4430	4385	55329
586	20231214	105800	61368321955	4395	4450	4455	4380	98838
587	20231214	105700	60933231840	4450	4415	4465	4410	140998
588	20231214	105600	60306582300	4415	4370	4440	4355	159582
589	20231214	105500	59602942170	4375	4375	4410	4355	173324
590	20231214	105400	58842879890	4360	4435	4480	4310	343121
591	20231214	105300	57331286665	4435	4585	4600	4405	518651
592	20231214	105200	55009562675	4595	4625	4650	4585	413506
593	20231214	105100	53095144225	4620	4595	4650	4560	599061
594	20231214	105000	50333716550	4595	4540	4595	4525	516361
595	20231214	104900	47973829565	4540	4530	4550	4520	148085
596	20231214	104800	47301397835	4540	4495	4545	4495	218495
597	20231214	104700	46311718485	4495	4510	4550	4470	199042
598	20231214	104600	45414367495	4515	4510	4550	4490	236212
599	20231214	104500	44345255275	4510	4535	4540	4485	231224
600	20231214	104400	43299982970	4535	4475	4550	4470	428178
601	20231214	104300	41362440090	4475	4435	4515	4435	567470
602	20231214	104200	38817309890	4440	4390	4440	4390	138115
603	20231214	104100	38206141380	4390	4415	4430	4355	106273
604	20231214	104000	37738028165	4415	4385	4415	4375	69737
605	20231214	103900	37431093375	4385	4405	4405	4355	96808
606	20231214	103800	37006681805	4405	4385	4420	4380	110663
607	20231214	103700	36520081140	4385	4385	4390	4360	120207
608	20231214	103600	35993847950	4390	4320	4390	4315	141372
609	20231214	103500	35378604875	4315	4325	4325	4290	68433
610	20231214	103400	35083545025	4320	4250	4330	4245	128138
611	20231214	103300	34532472980	4245	4235	4245	4195	51584
612	20231214	103200	34314718725	4230	4230	4240	4225	15233
613	20231214	103100	34250276995	4225	4220	4230	4210	12542
614	20231214	103000	34197390170	4215	4230	4235	4215	14395
615	20231214	102900	34136591590	4235	4210	4245	4200	46171
616	20231214	102800	33941699615	4205	4190	4210	4185	13831
617	20231214	102700	33883613490	4185	4180	4200	4180	13155
618	20231214	102600	33828512495	4185	4185	4185	4170	5138
619	20231214	102500	33807046490	4180	4195	4195	4170	10238
620	20231214	102400	33764240890	4190	4150	4195	4145	11343
621	20231214	102300	33716965545	4150	4145	4150	4145	3384
622	20231214	102200	33702933435	4150	4145	4150	4140	3968
623	20231214	102100	33686483245	4145	4145	4145	4135	3468
624	20231214	102000	33672123550	4135	4155	4155	4125	19636
625	20231214	101900	33590794770	4160	4150	4165	4150	11696
626	20231214	101800	33542182225	4150	4180	4180	4135	34375
627	20231214	101700	33399210440	4185	4185	4190	4175	14586
628	20231214	101600	33338161980	4180	4170	4200	4160	26079
629	20231214	101500	33229015535	4160	4130	4170	4115	19579
630	20231214	101400	33147837860	4130	4180	4180	4100	70178
631	20231214	101300	32857527895	4185	4170	4185	4170	9188
632	20231214	101200	32819149825	4170	4175	4185	4165	18590
633	20231214	101100	32741589465	4180	4185	4205	4180	33310
634	20231214	101000	32601870235	4185	4210	4215	4150	110164
635	20231214	100900	32141275955	4210	4200	4215	4200	24502
636	20231214	100800	32038130800	4195	4250	4250	4180	132685
637	20231214	100700	31479623430	4250	4305	4305	4245	47710
638	20231214	100600	31275628105	4305	4300	4310	4290	9615
639	20231214	100500	31234276855	4300	4325	4330	4290	32647
640	20231214	100400	31093556145	4330	4335	4340	4325	23575
641	20231214	100300	30991426725	4340	4325	4340	4320	24935
642	20231214	100200	30883477480	4325	4310	4325	4305	14348
643	20231214	100100	30821576810	4305	4300	4315	4300	39704
644	20231214	100000	30650553325	4300	4300	4300	4285	31980
645	20231214	095900	30513305210	4295	4290	4300	4290	19459
646	20231214	095800	30429754030	4290	4245	4290	4240	59911
647	20231214	095700	30173771595	4250	4310	4310	4240	167091
648	20231214	095600	29459296665	4315	4365	4370	4315	61348
649	20231214	095500	29192824375	4370	4365	4375	4355	23227
650	20231214	095400	29091468975	4370	4385	4385	4365	25311
651	20231214	095300	28980738640	4385	4385	4400	4375	25326
652	20231214	095200	28869818545	4390	4390	4405	4385	22472
653	20231214	095100	28771167865	4395	4410	4415	4380	44921
654	20231214	095000	28573868875	4415	4405	4415	4400	6095
655	20231214	094900	28546995980	4405	4420	4425	4395	19638
656	20231214	094800	28460410450	4420	4425	4430	4395	30027
657	20231214	094700	28328103825	4430	4400	4450	4400	34220
658	20231214	094600	28176480155	4405	4445	4450	4400	49707
659	20231214	094500	27956896715	4450	4450	4455	4440	57043
660	20231214	094400	27703109465	4450	4415	4475	4405	197571
661	20231214	094300	26823339815	4410	4375	4440	4375	93959
662	20231214	094200	26409011645	4385	4370	4390	4370	39401
663	20231214	094100	26236297815	4380	4370	4380	4370	30955
664	20231214	094000	26100948355	4375	4390	4390	4370	25260
665	20231214	093900	25990333890	4385	4390	4415	4370	74415
666	20231214	093800	25663610805	4390	4370	4390	4335	53898
667	20231214	093700	25428409085	4360	4370	4375	4355	24837
668	20231214	093600	25319947095	4370	4375	4390	4345	45325
669	20231214	093500	25121971765	4380	4400	4405	4340	73507
670	20231214	093400	24801037705	4390	4345	4405	4340	113532
671	20231214	093300	24304400630	4345	4460	4465	4325	194227
672	20231214	093200	23454315215	4460	4410	4465	4410	95518
673	20231214	093100	23030126915	4420	4500	4515	4390	269855
674	20231214	093000	21828090995	4505	4580	4585	4475	251052
675	20231214	092900	20691033290	4580	4510	4580	4510	399957
676	20231214	092800	18868168950	4515	4530	4570	4480	387444
677	20231214	092700	17108824030	4530	4465	4570	4460	432524
678	20231214	092600	15149487660	4460	4510	4510	4435	193050
679	20231214	092500	14284994955	4505	4490	4510	4475	288082
680	20231214	092400	12990832155	4490	4475	4490	4440	197750
681	20231214	092300	12106569010	4480	4430	4485	4415	303108
682	20231214	092200	10755994645	4430	4360	4440	4355	217808
683	20231214	092100	9796374665	4360	4275	4365	4275	93937
684	20231214	092000	9388984640	4275	4280	4280	4265	11451
685	20231214	091900	9340077400	4280	4270	4280	4255	56168
686	20231214	091800	9100622850	4275	4290	4295	4270	34162
687	20231214	091700	8954414930	4295	4310	4315	4285	11704
688	20231214	091600	8904141515	4315	4285	4325	4275	28156
689	20231214	091500	8783300020	4280	4320	4325	4275	59543
690	20231214	091400	8526963670	4320	4335	4335	4315	33000
691	20231214	091300	8384303355	4335	4350	4350	4325	28907
692	20231214	091200	8258894020	4345	4345	4355	4340	31832
693	20231214	091100	8120486680	4335	4315	4355	4310	42021
694	20231214	091000	7938547425	4315	4345	4360	4315	72825
695	20231214	090900	7622437770	4355	4310	4365	4305	88054
696	20231214	090800	7240302860	4305	4300	4315	4285	38537
697	20231214	090700	7074485085	4305	4255	4320	4250	67691
698	20231214	090600	6784788925	4255	4325	4330	4250	111705
699	20231214	090500	6306161640	4315	4300	4355	4300	75573
700	20231214	090400	5978896630	4300	4370	4380	4290	108833
701	20231214	090300	5507670235	4355	4410	4410	4160	243350
702	20231214	090200	4456803155	4410	4430	4440	4385	324778
703	20231214	090100	3021844380	4560	4560	4560	4560	0
704	20231214	090000	3021844380	4560	4150	4560	4145	667635