KissMeData/025320/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190700	12033544130	5380	5380	5380	5380	73804
3	20231220	190600	12033544130	5380	5380	5380	5380	0
4	20231220	190500	12033544130	5380	5380	5380	5380	0
5	20231220	190400	12033544130	5380	5380	5380	5380	0
6	20231220	190300	12033544130	5380	5380	5380	5380	0
7	20231220	190200	12033544130	5380	5380	5380	5380	0
8	20231220	190100	12033544130	5380	5380	5380	5380	0
9	20231220	190000	12033544130	5380	5380	5380	5380	0
10	20231220	185900	12033544130	5380	5380	5380	5380	0
11	20231220	185800	12033544130	5380	5380	5380	5380	0
12	20231220	185700	12033544130	5380	5380	5380	5380	0
13	20231220	185600	12033544130	5380	5380	5380	5380	0
14	20231220	185500	12033544130	5380	5380	5380	5380	0
15	20231220	185400	12033544130	5380	5380	5380	5380	0
16	20231220	185300	12033544130	5380	5380	5380	5380	0
17	20231220	185200	12033544130	5380	5380	5380	5380	0
18	20231220	185100	12033544130	5380	5380	5380	5380	0
19	20231220	185000	12033544130	5380	5380	5380	5380	0
20	20231220	184900	12033544130	5380	5380	5380	5380	0
21	20231220	184800	12033544130	5380	5380	5380	5380	0
22	20231220	184700	12033544130	5380	5380	5380	5380	0
23	20231220	184600	12033544130	5380	5380	5380	5380	0
24	20231220	184500	12033544130	5380	5380	5380	5380	0
25	20231220	184400	12033544130	5380	5380	5380	5380	0
26	20231220	184300	12033544130	5380	5380	5380	5380	0
27	20231220	184200	12033544130	5380	5380	5380	5380	0
28	20231220	184100	12033544130	5380	5380	5380	5380	0
29	20231220	184000	12033544130	5380	5380	5380	5380	0
30	20231220	183900	12033544130	5380	5380	5380	5380	0
31	20231220	183800	12033544130	5380	5380	5380	5380	0
32	20231220	183700	12033544130	5380	5380	5380	5380	73804
33	20231220	183600	12033544130	5380	5380	5380	5380	0
34	20231220	183500	12033544130	5380	5380	5380	5380	0
35	20231220	183400	12033544130	5380	5380	5380	5380	0
36	20231220	183300	12033544130	5380	5380	5380	5380	0
37	20231220	183200	12033544130	5380	5380	5380	5380	0
38	20231220	183100	12033544130	5380	5380	5380	5380	0
39	20231220	183000	12033544130	5380	5380	5380	5380	0
40	20231220	182900	12033544130	5380	5380	5380	5380	0
41	20231220	182800	12033544130	5380	5380	5380	5380	0
42	20231220	182700	12033544130	5380	5380	5380	5380	0
43	20231220	182600	12033544130	5380	5380	5380	5380	0
44	20231220	182500	12033544130	5380	5380	5380	5380	0
45	20231220	182400	12033544130	5380	5380	5380	5380	0
46	20231220	182300	12033544130	5380	5380	5380	5380	0
47	20231220	182200	12033544130	5380	5380	5380	5380	0
48	20231220	182100	12033544130	5380	5380	5380	5380	0
49	20231220	182000	12033544130	5380	5380	5380	5380	0
50	20231220	181900	12033544130	5380	5380	5380	5380	0
51	20231220	181800	12033544130	5380	5380	5380	5380	0
52	20231220	181700	12033544130	5380	5380	5380	5380	0
53	20231220	181600	12033544130	5380	5380	5380	5380	0
54	20231220	181500	12033544130	5380	5380	5380	5380	0
55	20231220	181400	12033544130	5380	5380	5380	5380	0
56	20231220	181300	12033544130	5380	5380	5380	5380	0
57	20231220	181200	12033544130	5380	5380	5380	5380	0
58	20231220	181100	12033544130	5380	5380	5380	5380	0
59	20231220	181000	12033544130	5380	5380	5380	5380	0
60	20231220	180900	12033544130	5380	5380	5380	5380	0
61	20231220	180800	12033544130	5380	5380	5380	5380	0
62	20231220	180700	12033544130	5380	5380	5380	5380	73804
63	20231220	180600	12033544130	5380	5380	5380	5380	0
64	20231220	180500	12033544130	5380	5380	5380	5380	0
65	20231220	180400	12033544130	5380	5380	5380	5380	0
66	20231220	180300	12033544130	5380	5380	5380	5380	0
67	20231220	180200	12033544130	5380	5380	5380	5380	0
68	20231220	180100	12033544130	5380	5380	5380	5380	0
69	20231220	180000	12033544130	5380	5380	5380	5380	0
70	20231220	175900	12033544130	5380	5380	5380	5380	0
71	20231220	175800	12033544130	5380	5380	5380	5380	0
72	20231220	175700	12033544130	5380	5380	5380	5380	0
73	20231220	175600	12033544130	5380	5380	5380	5380	0
74	20231220	175500	12033544130	5380	5380	5380	5380	0
75	20231220	175400	12033544130	5380	5380	5380	5380	0
76	20231220	175300	12033544130	5380	5380	5380	5380	0
77	20231220	175200	12033544130	5380	5380	5380	5380	0
78	20231220	175100	12033544130	5380	5380	5380	5380	0
79	20231220	175000	12033544130	5380	5380	5380	5380	0
80	20231220	174900	12033544130	5380	5380	5380	5380	0
81	20231220	174800	12033544130	5380	5380	5380	5380	0
82	20231220	174700	12033544130	5380	5380	5380	5380	0
83	20231220	174600	12033544130	5380	5380	5380	5380	0
84	20231220	174500	12033544130	5380	5380	5380	5380	0
85	20231220	174400	12033544130	5380	5380	5380	5380	0
86	20231220	174300	12033544130	5380	5380	5380	5380	0
87	20231220	174200	12033544130	5380	5380	5380	5380	0
88	20231220	174100	12033544130	5380	5380	5380	5380	0
89	20231220	174000	12033544130	5380	5380	5380	5380	0
90	20231220	173900	12033544130	5380	5380	5380	5380	0
91	20231220	173800	12033544130	5380	5380	5380	5380	0
92	20231220	173700	12033544130	5380	5380	5380	5380	73804
93	20231220	173600	12033544130	5380	5380	5380	5380	0
94	20231220	173500	12033544130	5380	5380	5380	5380	0
95	20231220	173400	12033544130	5380	5380	5380	5380	0
96	20231220	173300	12033544130	5380	5380	5380	5380	0
97	20231220	173200	12033544130	5380	5380	5380	5380	0
98	20231220	173100	12033544130	5380	5380	5380	5380	0
99	20231220	173000	12033544130	5380	5380	5380	5380	0
100	20231220	172900	12033544130	5380	5380	5380	5380	0
101	20231220	172800	12033544130	5380	5380	5380	5380	0
102	20231220	172700	12033544130	5380	5380	5380	5380	0
103	20231220	172600	12033544130	5380	5380	5380	5380	0
104	20231220	172500	12033544130	5380	5380	5380	5380	0
105	20231220	172400	12033544130	5380	5380	5380	5380	0
106	20231220	172300	12033544130	5380	5380	5380	5380	0
107	20231220	172200	12033544130	5380	5380	5380	5380	0
108	20231220	172100	12033544130	5380	5380	5380	5380	0
109	20231220	172000	12033544130	5380	5380	5380	5380	0
110	20231220	171900	12033544130	5380	5380	5380	5380	0
111	20231220	171800	12033544130	5380	5380	5380	5380	0
112	20231220	171700	12033544130	5380	5380	5380	5380	0
113	20231220	171600	12033544130	5380	5380	5380	5380	0
114	20231220	171500	12033544130	5380	5380	5380	5380	0
115	20231220	171400	12033544130	5380	5380	5380	5380	0
116	20231220	171300	12033544130	5380	5380	5380	5380	0
117	20231220	171200	12033544130	5380	5380	5380	5380	0
118	20231220	171100	12033544130	5380	5380	5380	5380	0
119	20231220	171000	12033544130	5380	5380	5380	5380	0
120	20231220	170900	12033544130	5380	5380	5380	5380	0
121	20231220	170800	12033544130	5380	5380	5380	5380	0
122	20231220	170700	12033544130	5380	5380	5380	5380	73804
123	20231220	170600	12033544130	5380	5380	5380	5380	0
124	20231220	170500	12033544130	5380	5380	5380	5380	0
125	20231220	170400	12033544130	5380	5380	5380	5380	0
126	20231220	170300	12033544130	5380	5380	5380	5380	0
127	20231220	170200	12033544130	5380	5380	5380	5380	0
128	20231220	170100	12033544130	5380	5380	5380	5380	0
129	20231220	170000	12033544130	5380	5380	5380	5380	0
130	20231220	165900	12033544130	5380	5380	5380	5380	0
131	20231220	165800	12033544130	5380	5380	5380	5380	0
132	20231220	165700	12033544130	5380	5380	5380	5380	0
133	20231220	165600	12033544130	5380	5380	5380	5380	0
134	20231220	165500	12033544130	5380	5380	5380	5380	0
135	20231220	165400	12033544130	5380	5380	5380	5380	0
136	20231220	165300	12033544130	5380	5380	5380	5380	0
137	20231220	165200	12033544130	5380	5380	5380	5380	0
138	20231220	165100	12033544130	5380	5380	5380	5380	0
139	20231220	165000	12033544130	5380	5380	5380	5380	0
140	20231220	164900	12033544130	5380	5380	5380	5380	0
141	20231220	164800	12033544130	5380	5380	5380	5380	0
142	20231220	164700	12033544130	5380	5380	5380	5380	0
143	20231220	164600	12033544130	5380	5380	5380	5380	0
144	20231220	164500	12033544130	5380	5380	5380	5380	0
145	20231220	164400	12033544130	5380	5380	5380	5380	0
146	20231220	164300	12033544130	5380	5380	5380	5380	0
147	20231220	164200	12033544130	5380	5380	5380	5380	0
148	20231220	164100	12033544130	5380	5380	5380	5380	0
149	20231220	164000	12033544130	5380	5380	5380	5380	0
150	20231220	163900	12033544130	5380	5380	5380	5380	0
151	20231220	163800	12033544130	5380	5380	5380	5380	0
152	20231220	163700	12033544130	5380	5380	5380	5380	73804
153	20231220	163600	12033544130	5380	5380	5380	5380	0
154	20231220	163500	12033544130	5380	5380	5380	5380	0
155	20231220	163400	12033544130	5380	5380	5380	5380	0
156	20231220	163300	12033544130	5380	5380	5380	5380	0
157	20231220	163200	12033544130	5380	5380	5380	5380	0
158	20231220	163100	12033544130	5380	5380	5380	5380	0
159	20231220	163000	12033544130	5380	5380	5380	5380	0
160	20231220	162900	12033544130	5380	5380	5380	5380	0
161	20231220	162800	12033544130	5380	5380	5380	5380	0
162	20231220	162700	12033544130	5380	5380	5380	5380	0
163	20231220	162600	12033544130	5380	5380	5380	5380	0
164	20231220	162500	12033544130	5380	5380	5380	5380	0
165	20231220	162400	12033544130	5380	5380	5380	5380	0
166	20231220	162300	12033544130	5380	5380	5380	5380	0
167	20231220	162200	12033544130	5380	5380	5380	5380	0
168	20231220	162100	12033544130	5380	5380	5380	5380	0
169	20231220	162000	12033544130	5380	5380	5380	5380	0
170	20231220	161900	12033544130	5380	5380	5380	5380	0
171	20231220	161800	12033544130	5380	5380	5380	5380	0
172	20231220	161700	12033544130	5380	5380	5380	5380	0
173	20231220	161600	12033544130	5380	5380	5380	5380	0
174	20231220	161500	12033544130	5380	5380	5380	5380	0
175	20231220	161400	12033544130	5380	5380	5380	5380	0
176	20231220	161300	12033544130	5380	5380	5380	5380	0
177	20231220	161200	12033544130	5380	5380	5380	5380	0
178	20231220	161100	12033544130	5380	5380	5380	5380	0
179	20231220	161000	12033544130	5380	5380	5380	5380	0
180	20231220	160900	12033544130	5380	5380	5380	5380	0
181	20231220	160800	12033544130	5380	5380	5380	5380	0
182	20231220	160700	12033544130	5380	5380	5380	5380	73804
183	20231220	160600	12033544130	5380	5380	5380	5380	0
184	20231220	160500	12033544130	5380	5380	5380	5380	0
185	20231220	160400	12033544130	5380	5380	5380	5380	0
186	20231220	160300	12033544130	5380	5380	5380	5380	0
187	20231220	160200	12033544130	5380	5380	5380	5380	0
188	20231220	160100	12033544130	5380	5380	5380	5380	0
189	20231220	160000	12033544130	5380	5380	5380	5380	0
190	20231220	155900	12033544130	5380	5380	5380	5380	0
191	20231220	155800	12033544130	5380	5380	5380	5380	0
192	20231220	155700	12033544130	5380	5380	5380	5380	0
193	20231220	155600	12033544130	5380	5380	5380	5380	0
194	20231220	155500	12033544130	5380	5380	5380	5380	0
195	20231220	155400	12033544130	5380	5380	5380	5380	0
196	20231220	155300	12033544130	5380	5380	5380	5380	0
197	20231220	155200	12033544130	5380	5380	5380	5380	0
198	20231220	155100	12033544130	5380	5380	5380	5380	0
199	20231220	155000	12033544130	5380	5380	5380	5380	0
200	20231220	154900	12033544130	5380	5380	5380	5380	0
201	20231220	154800	12033544130	5380	5380	5380	5380	0
202	20231220	154700	12033544130	5380	5380	5380	5380	0
203	20231220	154600	12033544130	5380	5380	5380	5380	0
204	20231220	154500	12033544130	5380	5380	5380	5380	0
205	20231220	154400	12033544130	5380	5380	5380	5380	0
206	20231220	154300	12033544130	5380	5380	5380	5380	0
207	20231220	154200	12033544130	5380	5380	5380	5380	0
208	20231220	154100	12033544130	5380	5380	5380	5380	0
209	20231220	154000	12033544130	5380	5380	5380	5380	0
210	20231220	153900	12033544130	5380	5380	5380	5380	0
211	20231220	153800	12033544130	5380	5380	5380	5380	0
212	20231220	153700	12033544130	5380	5380	5380	5380	73804
213	20231220	153600	12033544130	5380	5380	5380	5380	0
214	20231220	153500	12033544130	5380	5380	5380	5380	0
215	20231220	153400	12033544130	5380	5380	5380	5380	0
216	20231220	153300	12033544130	5380	5380	5380	5380	0
217	20231220	153200	12033544130	5380	5380	5380	5380	0
218	20231220	153100	12033544130	5380	5380	5380	5380	0
219	20231220	153000	12033544130	5380	5380	5380	5380	73804
220	20231220	152900	11636478610	5380	5380	5380	5380	0
221	20231220	152800	11636478610	5380	5380	5380	5380	0
222	20231220	152700	11636478610	5380	5380	5380	5380	0
223	20231220	152600	11636478610	5380	5380	5380	5380	0
224	20231220	152500	11636478610	5380	5380	5380	5380	0
225	20231220	152400	11636478610	5380	5380	5380	5380	0
226	20231220	152300	11636478610	5380	5380	5380	5380	0
227	20231220	152200	11636478610	5380	5380	5380	5380	0
228	20231220	152100	11636478610	5380	5380	5380	5380	0
229	20231220	152000	11636478610	5380	5380	5380	5380	0
230	20231220	151900	11636478610	5380	5360	5380	5360	27920
231	20231220	151800	11486611550	5360	5360	5370	5360	12230
232	20231220	151700	11421038770	5370	5370	5380	5360	12520
233	20231220	151600	11353811450	5370	5370	5380	5370	5953
234	20231220	151500	11321796650	5370	5360	5380	5360	20834
235	20231220	151400	11210004260	5370	5370	5370	5360	4402
236	20231220	151300	11186378580	5370	5370	5380	5370	17446
237	20231220	151200	11092690500	5370	5380	5390	5370	12368
238	20231220	151100	11026205960	5390	5380	5390	5380	6917
239	20231220	151000	10988973630	5380	5390	5390	5380	18888
240	20231220	150900	10887349960	5390	5390	5400	5380	7420
241	20231220	150800	10847353190	5390	5390	5390	5380	3893
242	20231220	150700	10826370980	5380	5390	5390	5380	3772
243	20231220	150600	10806058320	5400	5400	5400	5390	1800
244	20231220	150500	10796350120	5400	5380	5400	5380	4254
245	20231220	150400	10773410940	5390	5380	5390	5370	2126
246	20231220	150300	10761957660	5380	5380	5390	5380	11499
247	20231220	150200	10700082230	5390	5380	5390	5380	3512
248	20231220	150100	10681160400	5380	5390	5390	5380	3575
249	20231220	150000	10661912250	5380	5380	5390	5380	10586
250	20231220	145900	10604940570	5380	5390	5390	5380	1646
251	20231220	145800	10596070540	5380	5390	5390	5380	1526
252	20231220	145700	10587847240	5390	5390	5390	5390	10111
253	20231220	145600	10533348950	5390	5390	5390	5390	2507
254	20231220	145500	10519836220	5390	5390	5390	5380	5302
255	20231220	145400	10491265200	5390	5390	5390	5380	4626
256	20231220	145300	10466342060	5380	5390	5390	5380	1364
257	20231220	145200	10458994380	5390	5390	5390	5380	10977
258	20231220	145100	10399828420	5380	5390	5390	5380	725
259	20231220	145000	10395920970	5380	5380	5380	5370	1717
260	20231220	144900	10386684010	5380	5380	5380	5380	3730
261	20231220	144800	10366616610	5390	5380	5390	5370	4151
262	20231220	144700	10344280240	5370	5380	5380	5370	1112
263	20231220	144600	10338305880	5380	5380	5380	5370	6560
264	20231220	144500	10303015290	5380	5370	5380	5370	1431
265	20231220	144400	10295316520	5380	5380	5380	5370	3592
266	20231220	144300	10276001560	5380	5370	5380	5370	1753
267	20231220	144200	10266587430	5370	5370	5380	5370	1896
268	20231220	144100	10256399220	5370	5380	5380	5370	1015
269	20231220	144000	10250942520	5380	5370	5380	5370	1791
270	20231220	143900	10241316750	5380	5370	5390	5370	2003
271	20231220	143800	10230541760	5380	5380	5390	5370	14898
272	20231220	143700	10150289760	5390	5390	5390	5380	17823
273	20231220	143600	10054283990	5390	5390	5390	5380	1956
274	20231220	143500	10043756070	5400	5400	5400	5380	20528
275	20231220	143400	9933061590	5390	5410	5410	5390	13265
276	20231220	143300	9861391230	5410	5400	5410	5400	29577
277	20231220	143200	9701573260	5390	5400	5400	5390	17945
278	20231220	143100	9604746240	5400	5400	5400	5390	12464
279	20231220	143000	9537447080	5400	5400	5400	5390	50275
280	20231220	142900	9265969240	5400	5390	5400	5390	34904
281	20231220	142800	9077744690	5380	5380	5390	5380	19779
282	20231220	142700	8971330390	5380	5370	5380	5370	11728
283	20231220	142600	8908338070	5370	5370	5370	5370	4032
284	20231220	142500	8886686230	5370	5370	5370	5360	2978
285	20231220	142400	8870716700	5370	5370	5370	5360	568
286	20231220	142300	8867667560	5370	5370	5370	5370	11
287	20231220	142200	8867608490	5370	5370	5370	5360	2501
288	20231220	142100	8854179120	5370	5360	5370	5360	96
289	20231220	142000	8853664260	5360	5360	5360	5360	165
290	20231220	141900	8852779860	5370	5370	5370	5370	3968
291	20231220	141800	8831471700	5370	5360	5370	5360	7598
292	20231220	141700	8790675110	5360	5370	5370	5360	405
293	20231220	141600	8788500290	5370	5360	5370	5360	3050
294	20231220	141500	8772123790	5360	5360	5370	5360	439
295	20231220	141400	8769768740	5370	5360	5370	5360	7983
296	20231220	141300	8726903430	5360	5360	5370	5360	3404
297	20231220	141200	8708657890	5360	5360	5360	5350	6347
298	20231220	141100	8674638090	5350	5360	5360	5350	7721
299	20231220	141000	8633292640	5360	5360	5360	5360	1163
300	20231220	140900	8627058960	5350	5360	5360	5350	62
301	20231220	140800	8626726680	5360	5360	5360	5360	5777
302	20231220	140700	8595761960	5360	5370	5370	5360	55
303	20231220	140600	8595466760	5360	5360	5370	5360	1623
304	20231220	140500	8586767280	5360	5360	5370	5360	1454
305	20231220	140400	8578971970	5360	5370	5370	5360	1818
306	20231220	140300	8569211420	5370	5370	5370	5360	2620
307	20231220	140200	8555152920	5370	5370	5370	5360	8350
308	20231220	140100	8510328850	5370	5370	5370	5370	948
309	20231220	140000	8505238090	5370	5370	5370	5360	4505
310	20231220	135900	8481047720	5370	5370	5370	5360	2778
311	20231220	135800	8466132320	5370	5370	5370	5360	6004
312	20231220	135700	8433940840	5360	5370	5370	5360	3440
313	20231220	135600	8415473080	5370	5370	5370	5360	435
314	20231220	135500	8413139080	5360	5350	5360	5350	201
315	20231220	135400	8412061730	5350	5370	5370	5350	1376
316	20231220	135300	8404699410	5350	5370	5370	5350	5508
317	20231220	135200	8375127170	5360	5360	5370	5350	16652
318	20231220	135100	8285943210	5370	5370	5380	5360	1316
319	20231220	135000	8278881240	5360	5380	5380	5360	1546
320	20231220	134900	8270579860	5380	5370	5380	5370	488
321	20231220	134800	8267959210	5370	5380	5380	5370	1484
322	20231220	134700	8259989830	5380	5370	5380	5370	325
323	20231220	134600	8258241450	5380	5370	5380	5370	153
324	20231220	134500	8257419740	5370	5370	5370	5370	263
325	20231220	134400	8256007430	5370	5370	5370	5370	322
326	20231220	134300	8254278290	5370	5370	5370	5370	1952
327	20231220	134200	8243796050	5380	5370	5380	5360	1441
328	20231220	134100	8236055930	5380	5380	5380	5380	388
329	20231220	134000	8233968490	5380	5380	5380	5360	1938
330	20231220	133900	8223550470	5360	5380	5380	5360	4061
331	20231220	133800	8201768320	5370	5380	5380	5370	1005
332	20231220	133700	8196365970	5380	5370	5380	5370	2821
333	20231220	133600	8181208010	5370	5370	5380	5370	2297
334	20231220	133500	8168873110	5370	5360	5370	5360	13070
335	20231220	133400	8098766050	5350	5360	5360	5350	824
336	20231220	133300	8094355160	5350	5370	5370	5350	5
337	20231220	133200	8094328390	5350	5350	5360	5350	5418
338	20231220	133100	8065308650	5350	5360	5360	5350	1467
339	20231220	133000	8057449880	5360	5350	5360	5340	9165
340	20231220	132900	8008363490	5340	5350	5350	5340	2114
341	20231220	132800	7997069140	5350	5350	5350	5330	16849
342	20231220	132700	7907109300	5350	5350	5360	5350	8981
343	20231220	132600	7859060440	5360	5360	5360	5360	20
344	20231220	132500	7858953240	5350	5360	5360	5350	5699
345	20231220	132400	7828424020	5360	5370	5370	5360	2664
346	20231220	132300	7814144470	5360	5360	5360	5360	1127
347	20231220	132200	7808103750	5360	5360	5360	5360	3433
348	20231220	132100	7789702870	5370	5370	5370	5360	426
349	20231220	132000	7787415650	5370	5370	5370	5370	171
350	20231220	131900	7786497380	5370	5370	5370	5370	4881
351	20231220	131800	7760286410	5370	5370	5370	5370	503
352	20231220	131700	7757585300	5370	5370	5370	5370	686
353	20231220	131600	7753901480	5370	5370	5370	5370	5022
354	20231220	131500	7726933340	5370	5370	5380	5370	424
355	20231220	131400	7724655640	5370	5380	5380	5370	1362
356	20231220	131300	7717339860	5380	5380	5380	5370	1052
357	20231220	131200	7711682080	5380	5380	5390	5380	920
358	20231220	131100	7706729380	5380	5380	5380	5380	1170
359	20231220	131000	7700434780	5380	5380	5380	5380	808
360	20231220	130900	7696087740	5390	5380	5390	5370	511
361	20231220	130800	7693337140	5370	5380	5390	5370	3890
362	20231220	130700	7672411260	5380	5390	5390	5380	12481
363	20231220	130600	7605143680	5390	5390	5390	5390	5841
364	20231220	130500	7573660690	5400	5390	5400	5390	9632
365	20231220	130400	7521735650	5390	5380	5390	5380	2201
366	20231220	130300	7509874140	5380	5370	5390	5370	4752
367	20231220	130200	7484311640	5380	5380	5380	5380	3591
368	20231220	130100	7464992060	5390	5380	5390	5380	164
369	20231220	130000	7464109690	5370	5390	5390	5370	7122
370	20231220	125900	7425803040	5380	5380	5380	5380	10791
371	20231220	125800	7367747460	5380	5390	5390	5380	5873
372	20231220	125700	7336147320	5380	5390	5390	5380	512
373	20231220	125600	7333390420	5390	5390	5390	5390	441
374	20231220	125500	7331013430	5390	5390	5390	5390	2045
375	20231220	125400	7319990880	5390	5390	5400	5380	3844
376	20231220	125300	7299276890	5390	5390	5400	5390	5092
377	20231220	125200	7271828400	5400	5400	5400	5390	5742
378	20231220	125100	7240861250	5400	5390	5400	5380	27331
379	20231220	125000	7093541040	5390	5390	5390	5390	4231
380	20231220	124900	7070735950	5390	5370	5390	5370	17310
381	20231220	124800	6977612940	5370	5370	5370	5370	2806
382	20231220	124700	6962544720	5370	5370	5380	5370	347
383	20231220	124600	6960680920	5370	5370	5370	5370	1222
384	20231220	124500	6954118780	5360	5360	5370	5360	2603
385	20231220	124400	6940141100	5360	5370	5370	5360	733
386	20231220	124300	6936209720	5370	5370	5370	5370	204
387	20231220	124200	6935114240	5370	5370	5380	5370	2510
388	20231220	124100	6921635500	5370	5370	5370	5370	5319
389	20231220	124000	6893072470	5360	5350	5360	5350	4821
390	20231220	123900	6867246470	5350	5350	5350	5350	1506
391	20231220	123800	6859189370	5350	5360	5360	5350	6903
392	20231220	123700	6822250110	5350	5360	5360	5350	4147
393	20231220	123600	6800063440	5360	5350	5360	5350	1398
394	20231220	123500	6792583830	5350	5350	5360	5350	1107
395	20231220	123400	6786661280	5370	5360	5370	5350	17259
396	20231220	123300	6694287210	5360	5370	5370	5360	2478
397	20231220	123200	6681005120	5370	5360	5370	5360	1676
398	20231220	123100	6672006610	5360	5370	5370	5350	719
399	20231220	123000	6668154800	5370	5370	5370	5350	336
400	20231220	122900	6666351900	5350	5350	5370	5350	1272
401	20231220	122800	6659546200	5350	5360	5360	5350	3538
402	20231220	122700	6640600340	5360	5360	5370	5360	6441
403	20231220	122600	6606076560	5370	5360	5370	5360	67
404	20231220	122500	6605717260	5360	5350	5370	5350	1427
405	20231220	122400	6598068810	5360	5350	5360	5350	1529
406	20231220	122300	6589874070	5350	5360	5360	5350	2401
407	20231220	122200	6577008710	5360	5350	5360	5350	753
408	20231220	122100	6572979090	5360	5350	5360	5350	765
409	20231220	122000	6568886330	5360	5360	5370	5360	819
410	20231220	121900	6564496410	5360	5360	5370	5350	933
411	20231220	121800	6559495880	5360	5370	5370	5360	4731
412	20231220	121700	6534136800	5360	5370	5370	5360	4219
413	20231220	121600	6511505250	5370	5370	5370	5370	8642
414	20231220	121500	6465097710	5370	5380	5390	5370	3878
415	20231220	121400	6444250730	5380	5390	5390	5380	330
416	20231220	121300	6442475060	5380	5390	5390	5380	737
417	20231220	121200	6438508130	5380	5380	5390	5380	1046
418	20231220	121100	6432880570	5380	5390	5390	5380	719
419	20231220	121000	6429010100	5380	5390	5390	5380	2455
420	20231220	120900	6415778440	5380	5380	5380	5370	5352
421	20231220	120800	6386984700	5370	5380	5380	5370	627
422	20231220	120700	6383615650	5380	5380	5390	5360	26900
423	20231220	120600	6239331990	5390	5380	5390	5380	580
424	20231220	120500	6236210980	5380	5390	5390	5380	2512
425	20231220	120400	6222673880	5390	5380	5390	5370	2667
426	20231220	120300	6208302280	5380	5380	5390	5380	7694
427	20231220	120200	6166831990	5390	5350	5390	5340	28773
428	20231220	120100	6012124920	5340	5370	5370	5340	22238
429	20231220	120000	5893152000	5370	5370	5370	5360	73
430	20231220	115900	5892760590	5370	5370	5370	5370	91
431	20231220	115800	5892271920	5370	5370	5370	5370	275
432	20231220	115700	5890795170	5370	5360	5370	5360	2077
433	20231220	115600	5879649590	5360	5350	5360	5350	490
434	20231220	115500	5877027840	5350	5370	5370	5350	6592
435	20231220	115400	5841640510	5370	5380	5380	5360	5629
436	20231220	115300	5811447900	5380	5370	5380	5370	380
437	20231220	115200	5809407210	5360	5370	5370	5360	1345
438	20231220	115100	5802193260	5370	5370	5370	5370	60
439	20231220	115000	5801871060	5360	5380	5380	5350	1080
440	20231220	114900	5796082820	5380	5370	5380	5350	22327
441	20231220	114800	5675982900	5350	5370	5370	5350	598
442	20231220	114700	5672777600	5370	5370	5370	5360	225
443	20231220	114600	5671571530	5370	5370	5370	5360	1371
444	20231220	114500	5664209860	5370	5360	5370	5360	926
445	20231220	114400	5659239950	5370	5370	5370	5360	691
446	20231220	114300	5655536100	5370	5370	5370	5360	406
447	20231220	114200	5653357830	5370	5370	5370	5360	1128
448	20231220	114100	5647300490	5370	5380	5380	5350	3566
449	20231220	114000	5628181530	5380	5370	5380	5360	3299
450	20231220	113900	5610455300	5380	5380	5380	5370	2693
451	20231220	113800	5595993420	5380	5380	5380	5370	1651
452	20231220	113700	5587115270	5380	5380	5380	5370	884
453	20231220	113600	5582364650	5380	5380	5380	5370	2992
454	20231220	113500	5566279870	5380	5380	5380	5380	417
455	20231220	113400	5564036410	5370	5380	5380	5370	405
456	20231220	113300	5561861430	5380	5370	5380	5350	13305
457	20231220	113200	5490435370	5370	5370	5370	5360	437
458	20231220	113100	5488089910	5370	5370	5370	5370	360
459	20231220	113000	5486156710	5370	5360	5370	5360	1725
460	20231220	112900	5476909580	5360	5350	5360	5340	6470
461	20231220	112800	5442269880	5350	5350	5360	5340	8648
462	20231220	112700	5396044050	5350	5350	5350	5340	1242
463	20231220	112600	5389411180	5350	5340	5350	5340	426
464	20231220	112500	5387136150	5350	5340	5350	5340	344
465	20231220	112400	5385298960	5350	5350	5350	5340	669
466	20231220	112300	5381725960	5340	5340	5350	5330	4709
467	20231220	112200	5356580900	5340	5360	5360	5330	15603
468	20231220	112100	5273192160	5360	5360	5360	5350	1142
469	20231220	112000	5267081170	5360	5350	5360	5350	725
470	20231220	111900	5263195780	5360	5350	5360	5340	1993
471	20231220	111800	5252531620	5360	5350	5360	5350	861
472	20231220	111700	5247919570	5360	5360	5360	5350	705
473	20231220	111600	5244145390	5360	5350	5360	5350	1078
474	20231220	111500	5238377990	5360	5360	5370	5350	13327
475	20231220	111400	5167065500	5370	5360	5370	5350	12038
476	20231220	111300	5102632920	5370	5370	5370	5360	133
477	20231220	111200	5101919710	5370	5360	5370	5360	1831
478	20231220	111100	5092105240	5370	5370	5370	5360	4172
479	20231220	111000	5069711600	5370	5370	5370	5360	1056
480	20231220	110900	5064045100	5370	5370	5380	5360	17889
481	20231220	110800	4967983670	5380	5380	5380	5370	1715
482	20231220	110700	4958765020	5380	5380	5380	5370	2160
483	20231220	110600	4947146120	5380	5370	5380	5370	6364
484	20231220	110500	4912917270	5380	5370	5380	5360	702
485	20231220	110400	4909147510	5380	5370	5380	5370	1326
486	20231220	110300	4902020360	5380	5370	5380	5370	820
487	20231220	110200	4897614770	5380	5370	5380	5370	7995
488	20231220	110100	4854655210	5380	5380	5390	5370	5212
489	20231220	110000	4826634180	5370	5390	5390	5370	4607
490	20231220	105900	4801838490	5390	5380	5400	5380	29521
491	20231220	105800	4642773230	5380	5390	5400	5380	20100
492	20231220	105700	4534496630	5390	5380	5400	5370	50830
493	20231220	105600	4260710670	5380	5360	5380	5360	42180
494	20231220	105500	4034327650	5360	5340	5360	5340	14896
495	20231220	105400	3954616660	5350	5340	5350	5340	1909
496	20231220	105300	3944421100	5350	5340	5350	5340	875
497	20231220	105200	3939740860	5350	5340	5350	5330	258
498	20231220	105100	3938363220	5350	5340	5350	5330	2973
499	20231220	105000	3922481970	5350	5350	5350	5340	867
500	20231220	104900	3917847060	5350	5340	5350	5340	2921
501	20231220	104800	3902233900	5350	5350	5350	5340	625
502	20231220	104700	3898892200	5350	5350	5350	5340	1222
503	20231220	104600	3892366300	5350	5350	5350	5340	804
504	20231220	104500	3888068190	5350	5360	5360	5350	4673
505	20231220	104400	3863062220	5360	5350	5360	5350	157
506	20231220	104300	3862221010	5360	5360	5360	5350	1590
507	20231220	104200	3853701880	5360	5350	5360	5340	15319
508	20231220	104100	3771752250	5350	5340	5350	5330	5954
509	20231220	104000	3739957890	5340	5330	5340	5330	9991
510	20231220	103900	3686607000	5340	5330	5340	5330	147
511	20231220	103800	3685822350	5340	5330	5340	5320	11326
512	20231220	103700	3625446240	5330	5320	5330	5320	4150
513	20231220	103600	3603367550	5320	5320	5320	5310	1904
514	20231220	103500	3593256480	5320	5320	5330	5310	4269
515	20231220	103400	3570526620	5330	5330	5330	5320	1325
516	20231220	103300	3563471560	5330	5320	5330	5320	967
517	20231220	103200	3558320610	5330	5320	5330	5320	3629
518	20231220	103100	3539009610	5320	5320	5320	5310	2401
519	20231220	103000	3526243610	5320	5310	5320	5310	543
520	20231220	102900	3523359140	5320	5310	5320	5310	3321
521	20231220	102800	3505697950	5320	5320	5320	5300	460
522	20231220	102700	3503255070	5320	5310	5320	5310	1177
523	20231220	102600	3497005000	5320	5310	5320	5300	262
524	20231220	102500	3495613940	5320	5320	5320	5290	22480
525	20231220	102400	3376463830	5320	5310	5320	5310	3345
526	20231220	102300	3358701810	5320	5320	5320	5310	877
527	20231220	102200	3354041710	5320	5330	5330	5310	3888
528	20231220	102100	3333370810	5320	5320	5330	5320	162
529	20231220	102000	3332508940	5330	5310	5330	5310	300
530	20231220	101900	3330910540	5330	5330	5330	5300	9685
531	20231220	101800	3279420920	5330	5340	5340	5330	1522
532	20231220	101700	3271306740	5340	5330	5340	5320	3342
533	20231220	101600	3253508190	5330	5310	5330	5310	3003
534	20231220	101500	3237539070	5320	5310	5320	5310	6402
535	20231220	101400	3203538200	5320	5320	5330	5310	11380
536	20231220	101300	3143069710	5330	5330	5340	5330	3218
537	20231220	101200	3125912720	5340	5350	5350	5330	4483
538	20231220	101100	3101986570	5340	5350	5350	5340	15555
539	20231220	101000	3018922500	5350	5350	5350	5340	2030
540	20231220	100900	3008075190	5350	5350	5350	5340	2243
541	20231220	100800	2996081620	5350	5350	5350	5340	4131
542	20231220	100700	2974011080	5350	5340	5350	5340	8042
543	20231220	100600	2930989860	5350	5350	5350	5340	795
544	20231220	100500	2926739440	5350	5350	5350	5340	4096
545	20231220	100400	2904851840	5350	5350	5350	5340	698
546	20231220	100300	2901121170	5350	5340	5350	5340	7483
547	20231220	100200	2861105990	5350	5350	5350	5340	1223
548	20231220	100100	2854563080	5350	5340	5350	5340	1708
549	20231220	100000	2845430310	5340	5330	5350	5330	2939
550	20231220	095900	2829743590	5340	5350	5350	5340	4940
551	20231220	095800	2803360000	5350	5340	5350	5340	6751
552	20231220	095700	2767251840	5350	5350	5360	5340	21420
553	20231220	095600	2652659510	5350	5340	5350	5330	3868
554	20231220	095500	2631984620	5340	5330	5350	5320	13573
555	20231220	095400	2559621400	5320	5330	5330	5320	5314
556	20231220	095300	2531322610	5330	5320	5330	5320	5680
557	20231220	095200	2501101210	5330	5320	5330	5320	675
558	20231220	095100	2497506410	5330	5310	5330	5310	1428
559	20231220	095000	2489911660	5330	5330	5340	5300	2659
560	20231220	094900	2475760990	5340	5340	5340	5300	8578
561	20231220	094800	2430126500	5340	5340	5350	5330	3065
562	20231220	094700	2413758620	5350	5340	5350	5340	2888
563	20231220	094600	2398327920	5350	5340	5350	5340	3498
564	20231220	094500	2379632840	5340	5350	5350	5340	1657
565	20231220	094400	2370773620	5350	5340	5350	5330	3208
566	20231220	094300	2353653960	5340	5340	5350	5330	3620
567	20231220	094200	2334310560	5350	5340	5350	5330	9712
568	20231220	094100	2282448480	5340	5330	5340	5330	2190
569	20231220	094000	2270761390	5340	5340	5340	5330	1726
570	20231220	093900	2261559310	5340	5330	5340	5330	10617
571	20231220	093800	2204871200	5340	5330	5340	5310	13868
572	20231220	093700	2130945620	5320	5320	5330	5290	6408
573	20231220	093600	2096929240	5330	5320	5330	5320	1461
574	20231220	093500	2089155370	5330	5330	5330	5320	3094
575	20231220	093400	2072688260	5330	5330	5330	5320	1390
576	20231220	093300	2065284470	5320	5320	5330	5320	4360
577	20231220	093200	2042081080	5330	5320	5330	5310	7063
578	20231220	093100	2004530550	5320	5330	5330	5310	17702
579	20231220	093000	1910476100	5330	5320	5330	5310	6475
580	20231220	092900	1876033190	5320	5300	5320	5290	4205
581	20231220	092800	1853730830	5310	5310	5310	5300	2019
582	20231220	092700	1843028390	5300	5320	5320	5300	2724
583	20231220	092600	1828562210	5320	5310	5320	5310	4493
584	20231220	092500	1804691630	5310	5310	5310	5300	3268
585	20231220	092400	1787341680	5300	5290	5300	5290	6611
586	20231220	092300	1752324520	5300	5290	5300	5280	6442
587	20231220	092200	1718248180	5290	5280	5290	5280	2715
588	20231220	092100	1703901690	5280	5270	5290	5260	8621
589	20231220	092000	1658445130	5260	5260	5280	5250	5814
590	20231220	091900	1627849990	5250	5270	5280	5250	5187
591	20231220	091800	1600571330	5280	5270	5280	5260	12253
592	20231220	091700	1536021090	5280	5300	5310	5270	17482
593	20231220	091600	1443777180	5300	5310	5310	5290	6399
594	20231220	091500	1409889980	5290	5320	5320	5290	17655
595	20231220	091400	1316219090	5320	5320	5330	5310	9276
596	20231220	091300	1266840440	5320	5330	5340	5310	10043
597	20231220	091200	1213366780	5330	5340	5340	5320	26563
598	20231220	091100	1071836780	5340	5330	5340	5320	6711
599	20231220	091000	1036073020	5340	5310	5340	5310	7124
600	20231220	090900	998163310	5320	5330	5340	5310	5352
601	20231220	090800	969684700	5330	5330	5330	5320	11226
602	20231220	090700	909894190	5330	5350	5350	5320	10525
603	20231220	090600	853810900	5350	5350	5370	5330	8295
604	20231220	090500	809469500	5370	5320	5380	5320	50208
605	20231220	090400	540529760	5330	5330	5340	5310	10475
606	20231220	090300	484748870	5330	5340	5350	5320	12861
607	20231220	090200	416147330	5340	5300	5350	5300	20786
608	20231220	090100	305385820	5310	5300	5310	5290	16769
609	20231220	090000	216602150	5300	5320	5320	5280	40822