KissMeData/010140/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185300	26235100350	7960	7960	7960	7960	446528
3	20231215	185200	26235100350	7960	7960	7960	7960	0
4	20231215	185100	26235100350	7960	7960	7960	7960	0
5	20231215	185000	26235100350	7960	7960	7960	7960	0
6	20231215	184900	26235100350	7960	7960	7960	7960	0
7	20231215	184800	26235100350	7960	7960	7960	7960	0
8	20231215	184700	26235100350	7960	7960	7960	7960	0
9	20231215	184600	26235100350	7960	7960	7960	7960	0
10	20231215	184500	26235100350	7960	7960	7960	7960	0
11	20231215	184400	26235100350	7960	7960	7960	7960	0
12	20231215	184300	26235100350	7960	7960	7960	7960	0
13	20231215	184200	26235100350	7960	7960	7960	7960	0
14	20231215	184100	26235100350	7960	7960	7960	7960	0
15	20231215	184000	26235100350	7960	7960	7960	7960	0
16	20231215	183900	26235100350	7960	7960	7960	7960	0
17	20231215	183800	26235100350	7960	7960	7960	7960	0
18	20231215	183700	26235100350	7960	7960	7960	7960	0
19	20231215	183600	26235100350	7960	7960	7960	7960	0
20	20231215	183500	26235100350	7960	7960	7960	7960	0
21	20231215	183400	26235100350	7960	7960	7960	7960	0
22	20231215	183300	26235100350	7960	7960	7960	7960	0
23	20231215	183200	26235100350	7960	7960	7960	7960	0
24	20231215	183100	26235100350	7960	7960	7960	7960	0
25	20231215	183000	26235100350	7960	7960	7960	7960	0
26	20231215	182900	26235100350	7960	7960	7960	7960	0
27	20231215	182800	26235100350	7960	7960	7960	7960	0
28	20231215	182700	26235100350	7960	7960	7960	7960	0
29	20231215	182600	26235100350	7960	7960	7960	7960	0
30	20231215	182500	26235100350	7960	7960	7960	7960	0
31	20231215	182400	26235100350	7960	7960	7960	7960	0
32	20231215	182300	26235100350	7960	7960	7960	7960	446528
33	20231215	182200	26235100350	7960	7960	7960	7960	0
34	20231215	182100	26235100350	7960	7960	7960	7960	0
35	20231215	182000	26235100350	7960	7960	7960	7960	0
36	20231215	181900	26235100350	7960	7960	7960	7960	0
37	20231215	181800	26235100350	7960	7960	7960	7960	0
38	20231215	181700	26235100350	7960	7960	7960	7960	0
39	20231215	181600	26235100350	7960	7960	7960	7960	0
40	20231215	181500	26235100350	7960	7960	7960	7960	0
41	20231215	181400	26235100350	7960	7960	7960	7960	0
42	20231215	181300	26235100350	7960	7960	7960	7960	0
43	20231215	181200	26235100350	7960	7960	7960	7960	0
44	20231215	181100	26235100350	7960	7960	7960	7960	0
45	20231215	181000	26235100350	7960	7960	7960	7960	0
46	20231215	180900	26235100350	7960	7960	7960	7960	0
47	20231215	180800	26235100350	7960	7960	7960	7960	0
48	20231215	180700	26235100350	7960	7960	7960	7960	0
49	20231215	180600	26235100350	7960	7960	7960	7960	0
50	20231215	180500	26235100350	7960	7960	7960	7960	0
51	20231215	180400	26235100350	7960	7960	7960	7960	0
52	20231215	180300	26235100350	7960	7960	7960	7960	0
53	20231215	180200	26235100350	7960	7960	7960	7960	0
54	20231215	180100	26235100350	7960	7960	7960	7960	0
55	20231215	180000	26235100350	7960	7960	7960	7960	0
56	20231215	175900	26235100350	7960	7960	7960	7960	0
57	20231215	175800	26235100350	7960	7960	7960	7960	0
58	20231215	175700	26235100350	7960	7960	7960	7960	0
59	20231215	175600	26235100350	7960	7960	7960	7960	0
60	20231215	175500	26235100350	7960	7960	7960	7960	0
61	20231215	175400	26235100350	7960	7960	7960	7960	0
62	20231215	175300	26235100350	7960	7960	7960	7960	446528
63	20231215	175200	26235100350	7960	7960	7960	7960	0
64	20231215	175100	26235100350	7960	7960	7960	7960	0
65	20231215	175000	26235100350	7960	7960	7960	7960	0
66	20231215	174900	26235100350	7960	7960	7960	7960	0
67	20231215	174800	26235100350	7960	7960	7960	7960	0
68	20231215	174700	26235100350	7960	7960	7960	7960	0
69	20231215	174600	26235100350	7960	7960	7960	7960	0
70	20231215	174500	26235100350	7960	7960	7960	7960	0
71	20231215	174400	26235100350	7960	7960	7960	7960	0
72	20231215	174300	26235100350	7960	7960	7960	7960	0
73	20231215	174200	26235100350	7960	7960	7960	7960	0
74	20231215	174100	26235100350	7960	7960	7960	7960	0
75	20231215	174000	26235100350	7960	7960	7960	7960	0
76	20231215	173900	26235100350	7960	7960	7960	7960	0
77	20231215	173800	26235100350	7960	7960	7960	7960	0
78	20231215	173700	26235100350	7960	7960	7960	7960	0
79	20231215	173600	26235100350	7960	7960	7960	7960	0
80	20231215	173500	26235100350	7960	7960	7960	7960	0
81	20231215	173400	26235100350	7960	7960	7960	7960	0
82	20231215	173300	26235100350	7960	7960	7960	7960	0
83	20231215	173200	26235100350	7960	7960	7960	7960	0
84	20231215	173100	26235100350	7960	7960	7960	7960	0
85	20231215	173000	26235100350	7960	7960	7960	7960	0
86	20231215	172900	26235100350	7960	7960	7960	7960	0
87	20231215	172800	26235100350	7960	7960	7960	7960	0
88	20231215	172700	26235100350	7960	7960	7960	7960	0
89	20231215	172600	26235100350	7960	7960	7960	7960	0
90	20231215	172500	26235100350	7960	7960	7960	7960	0
91	20231215	172400	26235100350	7960	7960	7960	7960	0
92	20231215	172300	26235100350	7960	7960	7960	7960	446528
93	20231215	172200	26235100350	7960	7960	7960	7960	0
94	20231215	172100	26235100350	7960	7960	7960	7960	0
95	20231215	172000	26235100350	7960	7960	7960	7960	0
96	20231215	171900	26235100350	7960	7960	7960	7960	0
97	20231215	171800	26235100350	7960	7960	7960	7960	0
98	20231215	171700	26235100350	7960	7960	7960	7960	0
99	20231215	171600	26235100350	7960	7960	7960	7960	0
100	20231215	171500	26235100350	7960	7960	7960	7960	0
101	20231215	171400	26235100350	7960	7960	7960	7960	0
102	20231215	171300	26235100350	7960	7960	7960	7960	0
103	20231215	171200	26235100350	7960	7960	7960	7960	0
104	20231215	171100	26235100350	7960	7960	7960	7960	0
105	20231215	171000	26235100350	7960	7960	7960	7960	0
106	20231215	170900	26235100350	7960	7960	7960	7960	0
107	20231215	170800	26235100350	7960	7960	7960	7960	0
108	20231215	170700	26235100350	7960	7960	7960	7960	0
109	20231215	170600	26235100350	7960	7960	7960	7960	0
110	20231215	170500	26235100350	7960	7960	7960	7960	0
111	20231215	170400	26235100350	7960	7960	7960	7960	0
112	20231215	170300	26235100350	7960	7960	7960	7960	0
113	20231215	170200	26235100350	7960	7960	7960	7960	0
114	20231215	170100	26235100350	7960	7960	7960	7960	0
115	20231215	170000	26235100350	7960	7960	7960	7960	0
116	20231215	165900	26235100350	7960	7960	7960	7960	0
117	20231215	165800	26235100350	7960	7960	7960	7960	0
118	20231215	165700	26235100350	7960	7960	7960	7960	0
119	20231215	165600	26235100350	7960	7960	7960	7960	0
120	20231215	165500	26235100350	7960	7960	7960	7960	0
121	20231215	165400	26235100350	7960	7960	7960	7960	0
122	20231215	165300	26235100350	7960	7960	7960	7960	446528
123	20231215	165200	26235100350	7960	7960	7960	7960	0
124	20231215	165100	26235100350	7960	7960	7960	7960	0
125	20231215	165000	26235100350	7960	7960	7960	7960	0
126	20231215	164900	26235100350	7960	7960	7960	7960	0
127	20231215	164800	26235100350	7960	7960	7960	7960	0
128	20231215	164700	26235100350	7960	7960	7960	7960	0
129	20231215	164600	26235100350	7960	7960	7960	7960	0
130	20231215	164500	26235100350	7960	7960	7960	7960	0
131	20231215	164400	26235100350	7960	7960	7960	7960	0
132	20231215	164300	26235100350	7960	7960	7960	7960	0
133	20231215	164200	26235100350	7960	7960	7960	7960	0
134	20231215	164100	26235100350	7960	7960	7960	7960	0
135	20231215	164000	26235100350	7960	7960	7960	7960	0
136	20231215	163900	26235100350	7960	7960	7960	7960	0
137	20231215	163800	26235100350	7960	7960	7960	7960	0
138	20231215	163700	26235100350	7960	7960	7960	7960	0
139	20231215	163600	26235100350	7960	7960	7960	7960	0
140	20231215	163500	26235100350	7960	7960	7960	7960	0
141	20231215	163400	26235100350	7960	7960	7960	7960	0
142	20231215	163300	26235100350	7960	7960	7960	7960	0
143	20231215	163200	26235100350	7960	7960	7960	7960	0
144	20231215	163100	26235100350	7960	7960	7960	7960	0
145	20231215	163000	26235100350	7960	7960	7960	7960	0
146	20231215	162900	26235100350	7960	7960	7960	7960	0
147	20231215	162800	26235100350	7960	7960	7960	7960	0
148	20231215	162700	26235100350	7960	7960	7960	7960	0
149	20231215	162600	26235100350	7960	7960	7960	7960	0
150	20231215	162500	26235100350	7960	7960	7960	7960	0
151	20231215	162400	26235100350	7960	7960	7960	7960	0
152	20231215	162300	26235100350	7960	7960	7960	7960	446528
153	20231215	162200	26235100350	7960	7960	7960	7960	0
154	20231215	162100	26235100350	7960	7960	7960	7960	0
155	20231215	162000	26235100350	7960	7960	7960	7960	0
156	20231215	161900	26235100350	7960	7960	7960	7960	0
157	20231215	161800	26235100350	7960	7960	7960	7960	0
158	20231215	161700	26235100350	7960	7960	7960	7960	0
159	20231215	161600	26235100350	7960	7960	7960	7960	0
160	20231215	161500	26235100350	7960	7960	7960	7960	0
161	20231215	161400	26235100350	7960	7960	7960	7960	0
162	20231215	161300	26235100350	7960	7960	7960	7960	0
163	20231215	161200	26235100350	7960	7960	7960	7960	0
164	20231215	161100	26235100350	7960	7960	7960	7960	0
165	20231215	161000	26235100350	7960	7960	7960	7960	0
166	20231215	160900	26235100350	7960	7960	7960	7960	0
167	20231215	160800	26235100350	7960	7960	7960	7960	0
168	20231215	160700	26235100350	7960	7960	7960	7960	0
169	20231215	160600	26235100350	7960	7960	7960	7960	0
170	20231215	160500	26235100350	7960	7960	7960	7960	0
171	20231215	160400	26235100350	7960	7960	7960	7960	0
172	20231215	160300	26235100350	7960	7960	7960	7960	0
173	20231215	160200	26235100350	7960	7960	7960	7960	0
174	20231215	160100	26235100350	7960	7960	7960	7960	0
175	20231215	160000	26235100350	7960	7960	7960	7960	0
176	20231215	155900	26235100350	7960	7960	7960	7960	0
177	20231215	155800	26235100350	7960	7960	7960	7960	0
178	20231215	155700	26235100350	7960	7960	7960	7960	0
179	20231215	155600	26235100350	7960	7960	7960	7960	0
180	20231215	155500	26235100350	7960	7960	7960	7960	0
181	20231215	155400	26235100350	7960	7960	7960	7960	0
182	20231215	155300	26235100350	7960	7960	7960	7960	446528
183	20231215	155200	26235100350	7960	7960	7960	7960	0
184	20231215	155100	26235100350	7960	7960	7960	7960	0
185	20231215	155000	26235100350	7960	7960	7960	7960	0
186	20231215	154900	26235100350	7960	7960	7960	7960	0
187	20231215	154800	26235100350	7960	7960	7960	7960	0
188	20231215	154700	26235100350	7960	7960	7960	7960	0
189	20231215	154600	26235100350	7960	7960	7960	7960	0
190	20231215	154500	26235100350	7960	7960	7960	7960	0
191	20231215	154400	26235100350	7960	7960	7960	7960	0
192	20231215	154300	26235100350	7960	7960	7960	7960	0
193	20231215	154200	26235100350	7960	7960	7960	7960	0
194	20231215	154100	26235100350	7960	7960	7960	7960	0
195	20231215	154000	26235100350	7960	7960	7960	7960	0
196	20231215	153900	26235100350	7960	7960	7960	7960	0
197	20231215	153800	26235100350	7960	7960	7960	7960	0
198	20231215	153700	26235100350	7960	7960	7960	7960	0
199	20231215	153600	26235100350	7960	7960	7960	7960	0
200	20231215	153500	26235100350	7960	7960	7960	7960	0
201	20231215	153400	26235100350	7960	7960	7960	7960	0
202	20231215	153300	26235100350	7960	7960	7960	7960	0
203	20231215	153200	26235100350	7960	7960	7960	7960	0
204	20231215	153100	26235100350	7960	7960	7960	7960	0
205	20231215	153000	26235100350	7960	7960	7960	7960	446528
206	20231215	152900	22680737470	7990	7990	7990	7990	0
207	20231215	152800	22680737470	7990	7990	7990	7990	0
208	20231215	152700	22680737470	7990	7990	7990	7990	0
209	20231215	152600	22680737470	7990	7990	7990	7990	0
210	20231215	152500	22680737470	7990	7990	7990	7990	0
211	20231215	152400	22680737470	7990	7990	7990	7990	0
212	20231215	152300	22680737470	7990	7990	7990	7990	0
213	20231215	152200	22680737470	7990	7990	7990	7990	0
214	20231215	152100	22680737470	7990	7990	7990	7990	0
215	20231215	152000	22680737470	7990	7990	7990	7990	0
216	20231215	151900	22680737470	7990	7990	7990	7980	16506
217	20231215	151800	22548913440	7990	7990	7990	7980	11817
218	20231215	151700	22454498890	7990	7990	8000	7980	10561
219	20231215	151600	22370093320	7990	7990	8000	7980	16167
220	20231215	151500	22240862570	7990	8000	8000	7980	9266
221	20231215	151400	22166825340	7990	7980	8000	7980	9170
222	20231215	151300	22093522970	7990	7990	8000	7980	8001
223	20231215	151200	22029587750	7980	7980	8000	7980	6938
224	20231215	151100	21974149550	7980	8000	8000	7980	21933
225	20231215	151000	21798834550	8000	7990	8000	7980	11796
226	20231215	150900	21704553820	7980	7980	8000	7980	8957
227	20231215	150800	21632976200	7980	7980	7990	7980	9330
228	20231215	150700	21558450370	7980	7990	8000	7980	8647
229	20231215	150600	21489343600	7990	8000	8000	7980	11375
230	20231215	150500	21398439700	8000	8000	8000	7980	22211
231	20231215	150400	21220932460	8000	8000	8000	7990	6562
232	20231215	150300	21168441080	8000	8000	8000	7990	8593
233	20231215	150200	21099701490	8000	8000	8000	7990	23429
234	20231215	150100	20912301550	8000	8000	8000	7990	9541
235	20231215	150000	20836010750	8000	7990	8000	7990	17358
236	20231215	145900	20697190290	7990	8000	8000	7990	7527
237	20231215	145800	20636989520	8000	7990	8000	7980	8426
238	20231215	145700	20569604440	8000	8000	8000	7990	11691
239	20231215	145600	20476122550	8000	7990	8000	7980	8558
240	20231215	145500	20407681110	7990	7990	8000	7980	10870
241	20231215	145400	20320780610	8000	7990	8000	7980	21126
242	20231215	145300	20151886570	7980	7990	8000	7980	11233
243	20231215	145200	20062108510	8000	7990	8000	7990	8872
244	20231215	145100	19991154310	7990	7980	8000	7980	5983
245	20231215	145000	19943309440	7990	7990	8000	7980	11869
246	20231215	144900	19848503480	7990	7990	7990	7970	7196
247	20231215	144800	19791039020	7980	7990	7990	7970	10140
248	20231215	144700	19710079550	7990	8000	8000	7980	29990
249	20231215	144600	19470426380	7990	8000	8000	7990	9691
250	20231215	144500	19392924390	7990	8000	8000	7990	7603
251	20231215	144400	19332107220	8000	7990	8000	7990	6150
252	20231215	144300	19282913520	8000	7990	8000	7980	14946
253	20231215	144200	19163443140	7990	8000	8000	7990	21426
254	20231215	144100	18992174680	7990	8000	8000	7990	6488
255	20231215	144000	18940278760	8000	7990	8000	7980	8996
256	20231215	143900	18868381620	7990	8000	8000	7980	9672
257	20231215	143800	18791041910	8000	7990	8000	7980	33836
258	20231215	143700	18520812270	7990	7980	7990	7980	6143
259	20231215	143600	18471735680	7990	7990	7990	7970	11744
260	20231215	143500	18377952680	7980	7990	7990	7980	6787
261	20231215	143400	18323728280	7990	7980	7990	7970	8917
262	20231215	143300	18252510200	7990	7980	7990	7980	8650
263	20231215	143200	18183416480	7990	7990	7990	7980	7021
264	20231215	143100	18127327380	7990	7990	7990	7970	9719
265	20231215	143000	18049700580	7980	7970	7990	7970	7505
266	20231215	142900	17989811780	7980	7980	7980	7960	8621
267	20231215	142800	17921042810	7980	7970	7990	7970	11395
268	20231215	142700	17830094080	7970	7970	7980	7970	8005
269	20231215	142600	17766238670	7980	7980	7980	7960	8979
270	20231215	142500	17694661020	7970	7980	7980	7960	12264
271	20231215	142400	17596849850	7970	7970	7980	7970	11603
272	20231215	142300	17504292570	7980	7960	7980	7960	8979
273	20231215	142200	17432750800	7970	7970	7970	7960	8741
274	20231215	142100	17363103880	7970	7950	7970	7940	10212
275	20231215	142000	17281837790	7960	7960	7960	7950	7689
276	20231215	141900	17220648880	7950	7960	7970	7950	8097
277	20231215	141800	17156216650	7950	7940	7960	7930	10151
278	20231215	141700	17075536520	7930	7930	7940	7930	12163
279	20231215	141600	16979029260	7940	7930	7940	7930	7139
280	20231215	141500	16922368280	7930	7930	7940	7930	4057
281	20231215	141400	16890182150	7930	7930	7940	7930	3508
282	20231215	141300	16862352060	7930	7930	7940	7930	2871
283	20231215	141200	16839577390	7940	7930	7940	7920	4423
284	20231215	141100	16804494160	7930	7920	7930	7920	4179
285	20231215	141000	16771376800	7930	7940	7940	7920	15318
286	20231215	140900	16650027020	7930	7940	7950	7920	10900
287	20231215	140800	16563572080	7940	7930	7950	7930	4051
288	20231215	140700	16531420560	7930	7950	7950	7930	5986
289	20231215	140600	16483900030	7940	7950	7950	7940	3818
290	20231215	140500	16453579310	7950	7950	7950	7940	2026
291	20231215	140400	16437491890	7940	7940	7950	7930	4670
292	20231215	140300	16400413770	7940	7940	7950	7930	3549
293	20231215	140200	16372251990	7940	7940	7950	7930	1983
294	20231215	140100	16356510750	7940	7950	7950	7930	2385
295	20231215	140000	16337571830	7950	7940	7960	7940	5817
296	20231215	135900	16291335700	7940	7940	7950	7930	4028
297	20231215	135800	16259350900	7950	7950	7950	7920	4636
298	20231215	135700	16222566500	7940	7940	7950	7920	15287
299	20231215	135600	16101344730	7950	7930	7950	7920	61426
300	20231215	135500	15614343830	7930	7930	7950	7930	4486
301	20231215	135400	15578742590	7940	7940	7950	7930	21793
302	20231215	135300	15405705230	7940	7950	7950	7940	4135
303	20231215	135200	15372855300	7950	7940	7950	7940	2763
304	20231215	135100	15350911990	7940	7940	7950	7940	3093
305	20231215	135000	15326348370	7950	7950	7960	7940	5238
306	20231215	134900	15284723280	7950	7950	7960	7940	2844
307	20231215	134800	15262128160	7950	7950	7960	7940	8895
308	20231215	134700	15191407880	7950	7950	7950	7940	6036
309	20231215	134600	15143434650	7950	7950	7950	7940	9193
310	20231215	134500	15070416000	7950	7950	7960	7940	8875
311	20231215	134400	14999932710	7950	7950	7960	7940	6228
312	20231215	134300	14950443710	7940	7940	7950	7940	3996
313	20231215	134200	14918711880	7950	7950	7960	7940	3784
314	20231215	134100	14888652570	7940	7950	7960	7940	4201
315	20231215	134000	14855276710	7950	7960	7970	7940	21308
316	20231215	133900	14685870540	7970	7950	7970	7950	9944
317	20231215	133800	14606752970	7950	7950	7960	7950	9707
318	20231215	133700	14529533980	7950	7960	7970	7950	6862
319	20231215	133600	14474926090	7960	7950	7970	7950	8050
320	20231215	133500	14410871600	7950	7950	7960	7950	3938
321	20231215	133400	14379546880	7950	7950	7960	7950	7513
322	20231215	133300	14319771410	7960	7960	7960	7950	4016
323	20231215	133200	14287839510	7950	7950	7970	7950	2671
324	20231215	133100	14266592300	7960	7960	7970	7950	2169
325	20231215	133000	14249335020	7970	7960	7970	7950	13012
326	20231215	132900	14145755190	7950	7960	7960	7950	5438
327	20231215	132800	14102493630	7950	7950	7970	7950	6479
328	20231215	132700	14050920570	7960	7970	7970	7950	3853
329	20231215	132600	14020247770	7960	7950	7970	7950	3879
330	20231215	132500	13989376200	7950	7950	7970	7950	2428
331	20231215	132400	13970066760	7960	7970	7970	7950	8157
332	20231215	132300	13905167340	7950	7960	7970	7950	5263
333	20231215	132200	13863305340	7960	7960	7970	7950	6938
334	20231215	132100	13808077750	7970	7960	7970	7950	7687
335	20231215	132000	13746872410	7950	7970	7970	7950	16543
336	20231215	131900	13615196940	7970	7970	7970	7960	8083
337	20231215	131800	13550845330	7970	7970	7970	7960	3014
338	20231215	131700	13526842000	7960	7970	7970	7960	2330
339	20231215	131600	13508281190	7960	7970	7970	7960	2145
340	20231215	131500	13491200270	7960	7960	7970	7960	4351
341	20231215	131400	13456535100	7970	7960	7970	7960	1843
342	20231215	131300	13441863750	7960	7960	7970	7960	1247
343	20231215	131200	13431935670	7960	7960	7970	7960	2494
344	20231215	131100	13412080990	7970	7970	7980	7960	3494
345	20231215	131000	13384235380	7960	7970	7970	7960	5910
346	20231215	130900	13337176910	7970	7970	7980	7970	3254
347	20231215	130800	13311242020	7980	7970	7980	7960	13889
348	20231215	130700	13200610460	7970	7960	7980	7960	3045
349	20231215	130600	13176337220	7980	7980	7980	7960	16292
350	20231215	130500	13046487210	7980	7980	7980	7970	4172
351	20231215	130400	13013231470	7970	7970	7980	7970	2455
352	20231215	130300	12993656300	7980	7980	7980	7970	1930
353	20231215	130200	12978269740	7980	7970	7980	7970	5065
354	20231215	130100	12937895750	7970	7970	7980	7970	1343
355	20231215	130000	12927186290	7970	7970	7980	7970	2585
356	20231215	125900	12906578830	7980	7970	7980	7970	2113
357	20231215	125800	12889737430	7970	7980	7980	7970	1053
358	20231215	125700	12881343410	7970	7970	7980	7970	5103
359	20231215	125600	12840667210	7980	7970	7980	7970	3690
360	20231215	125500	12811251890	7980	7970	7980	7970	9234
361	20231215	125400	12737653550	7980	7970	7980	7970	1120
362	20231215	125300	12728724260	7980	7970	7980	7970	1671
363	20231215	125200	12715405440	7970	7980	7980	7970	1654
364	20231215	125100	12702221390	7980	7980	7980	7970	2705
365	20231215	125000	12680661480	7970	7970	7980	7970	1099
366	20231215	124900	12671902240	7980	7970	7980	7960	1948
367	20231215	124800	12656377060	7970	7970	7980	7970	22676
368	20231215	124700	12475648610	7970	7980	7980	7970	6226
369	20231215	124600	12426025650	7980	7970	7980	7970	2320
370	20231215	124500	12407527820	7970	7970	7980	7970	1162
371	20231215	124400	12398260890	7980	7980	7980	7970	1111
372	20231215	124300	12389401970	7980	7980	7980	7970	1760
373	20231215	124200	12375368750	7970	7980	7980	7970	7145
374	20231215	124100	12318413390	7980	7980	7980	7970	3059
375	20231215	124000	12294021830	7970	7970	7980	7970	3727
376	20231215	123900	12264308980	7970	7980	7990	7970	5849
377	20231215	123800	12217640650	7980	7980	7980	7970	4479
378	20231215	123700	12181912990	7980	7980	7980	7970	1563
379	20231215	123600	12169449440	7970	7970	7980	7970	3549
380	20231215	123500	12141145070	7970	7980	7980	7970	1428
381	20231215	123400	12129757420	7980	7970	7980	7970	4227
382	20231215	123300	12096045590	7970	7980	7980	7970	8176
383	20231215	123200	12030857370	7970	7980	7980	7970	4989
384	20231215	123100	11991079480	7980	7970	7980	7970	2610
385	20231215	123000	11970265870	7980	7980	7980	7970	2405
386	20231215	122900	11951079050	7970	7980	7980	7970	2930
387	20231215	122800	11927708440	7980	7970	7980	7970	2105
388	20231215	122700	11910923540	7980	7970	7980	7970	2099
389	20231215	122600	11894188500	7980	7980	7980	7970	7021
390	20231215	122500	11838171650	7980	7970	7980	7970	4504
391	20231215	122400	11802261230	7970	7980	7990	7970	20544
392	20231215	122300	11638269830	7990	7980	7990	7980	2412
393	20231215	122200	11619009140	7990	7990	7990	7970	8291
394	20231215	122100	11552850780	7980	7990	7990	7980	2767
395	20231215	122000	11530766350	7990	7990	7990	7980	1785
396	20231215	121900	11516516730	7980	7990	7990	7980	6211
397	20231215	121800	11466945680	7980	7990	7990	7980	1094
398	20231215	121700	11458214010	7990	7990	7990	7980	2304
399	20231215	121600	11439820380	7980	7980	7990	7980	1548
400	20231215	121500	11427464080	7990	7980	7990	7980	8326
401	20231215	121400	11361022060	7980	7990	7990	7980	9046
402	20231215	121300	11288823180	7990	7980	7990	7980	4412
403	20231215	121200	11253593800	7990	7990	7990	7980	1975
404	20231215	121100	11237825200	7990	7990	7990	7980	2542
405	20231215	121000	11217534460	7990	7990	7990	7980	1326
406	20231215	120900	11206945980	7980	8000	8000	7980	7261
407	20231215	120800	11148928850	7990	8000	8000	7990	2226
408	20231215	120700	11131139670	8000	7990	8000	7990	3154
409	20231215	120600	11105921350	8000	7990	8000	7990	1265
410	20231215	120500	11095810260	8000	7990	8000	7990	1148
411	20231215	120400	11086635160	7990	8000	8000	7990	4026
412	20231215	120300	11054438690	7990	7990	8000	7990	18176
413	20231215	120200	10909109990	8000	7990	8000	7990	3540
414	20231215	120100	10880820480	8000	7990	8000	7990	3772
415	20231215	120000	10850679740	8000	7990	8000	7990	1744
416	20231215	115900	10836735550	7990	7990	8000	7980	2482
417	20231215	115800	10816902860	7990	8000	8000	7990	1915
418	20231215	115700	10801601490	7990	7990	8000	7980	3415
419	20231215	115600	10774328780	8000	8000	8000	7990	3049
420	20231215	115500	10749962700	7980	7990	8000	7980	5377
421	20231215	115400	10706998580	7990	8000	8000	7990	3154
422	20231215	115300	10681795190	8000	7990	8000	7990	1417
423	20231215	115200	10670469410	8000	7990	8000	7990	1625
424	20231215	115100	10657480120	7990	8000	8000	7990	3288
425	20231215	115000	10631196230	7990	8000	8000	7990	1602
426	20231215	114900	10618391290	7990	8000	8000	7990	2229
427	20231215	114800	10600575590	8000	8000	8000	7980	13866
428	20231215	114700	10489783380	8000	8000	8000	7990	2299
429	20231215	114600	10471405300	8000	8000	8000	7990	1559
430	20231215	114500	10458943070	8000	8000	8000	7990	6875
431	20231215	114400	10403954070	8000	8000	8000	7990	2413
432	20231215	114300	10384664550	8000	8000	8000	7990	1896
433	20231215	114200	10369508300	8000	8000	8000	7990	2490
434	20231215	114100	10349604210	8000	7990	8000	7990	2861
435	20231215	114000	10326737950	8000	7990	8000	7990	6656
436	20231215	113900	10273494460	7990	8000	8000	7990	2858
437	20231215	113800	10250651540	8000	7990	8000	7990	2505
438	20231215	113700	10230628380	7990	7990	8000	7990	3112
439	20231215	113600	10205746710	7990	7990	8000	7990	2321
440	20231215	113500	10187184850	8000	8010	8010	7990	24191
441	20231215	113400	9993661150	8000	8000	8010	8000	2619
442	20231215	113300	9972704630	8000	8010	8010	8000	1218
443	20231215	113200	9962954270	8010	8000	8010	8000	1252
444	20231215	113100	9952934530	8010	8010	8010	8000	6025
445	20231215	113000	9904727830	8000	8010	8010	8000	1115
446	20231215	112900	9895803040	8000	8010	8010	8000	1591
447	20231215	112800	9883068660	8010	8000	8010	8000	7030
448	20231215	112700	9826773910	8000	8010	8010	8000	1926
449	20231215	112600	9811357540	8010	8000	8010	8000	1618
450	20231215	112500	9798410430	8010	8000	8010	8000	2558
451	20231215	112400	9777935510	8000	8010	8010	8000	2791
452	20231215	112300	9755588350	8010	8000	8010	8000	2102
453	20231215	112200	9738768750	8010	8000	8010	8000	3099
454	20231215	112100	9713953580	8010	8000	8010	8000	3982
455	20231215	112000	9682073410	8000	8010	8010	8000	2462
456	20231215	111900	9662373730	8010	8010	8010	8000	2357
457	20231215	111800	9643508520	8010	8000	8010	8000	2218
458	20231215	111700	9625758950	8010	8010	8010	8000	2923
459	20231215	111600	9602355700	8010	8000	8010	8000	2332
460	20231215	111500	9583690450	8010	8000	8010	8000	672
461	20231215	111400	9578309210	8000	8010	8010	8000	3810
462	20231215	111300	9547802130	8010	8000	8010	7990	8684
463	20231215	111200	9478328740	8000	7990	8000	7990	1703
464	20231215	111100	9464713890	7990	8000	8000	7990	3631
465	20231215	111000	9435677310	7990	7990	8000	7990	3971
466	20231215	110900	9403924690	8000	8000	8000	7990	1103
467	20231215	110800	9395107890	8000	8000	8000	7990	12850
468	20231215	110700	9292315450	8000	8000	8000	7990	2545
469	20231215	110600	9271965160	8000	7990	8000	7990	1688
470	20231215	110500	9258472020	7990	8000	8000	7990	3303
471	20231215	110400	9232079020	8000	7980	8000	7980	2922
472	20231215	110300	9208739500	7990	7990	8000	7980	1110
473	20231215	110200	9199872880	7990	8000	8000	7990	8024
474	20231215	110100	9135756870	7990	7990	8000	7990	7569
475	20231215	110000	9075274330	7990	7990	7990	7980	1809
476	20231215	105900	9060829400	7990	8000	8000	7980	3736
477	20231215	105800	9031002290	7990	8000	8000	7990	1313
478	20231215	105700	9020506870	8000	8000	8000	7980	6810
479	20231215	105600	8966097440	7990	7990	8000	7990	4438
480	20231215	105500	8930604240	8000	8000	8000	7990	11487
481	20231215	105400	8838811460	7990	7990	8000	7990	8566
482	20231215	105300	8770363270	7990	8000	8000	7990	5504
483	20231215	105200	8726370990	8000	8000	8000	7990	2022
484	20231215	105100	8710210300	8000	8010	8010	7990	11705
485	20231215	105000	8616570690	8010	8010	8010	8000	2231
486	20231215	104900	8598715190	8010	8000	8010	8000	2251
487	20231215	104800	8580699470	8010	8010	8020	8000	1934
488	20231215	104700	8565214860	8020	8000	8020	8000	2759
489	20231215	104600	8543122080	8000	8020	8020	8000	7512
490	20231215	104500	8482953990	8010	8000	8020	8000	5169
491	20231215	104400	8441554460	8000	8010	8010	8000	1400
492	20231215	104300	8430344760	8000	8010	8020	8000	4062
493	20231215	104200	8397818130	8000	8000	8010	8000	6703
494	20231215	104100	8344152470	8010	8010	8010	8000	4127
495	20231215	104000	8311102730	8000	8010	8020	8000	6925
496	20231215	103900	8255645690	8010	8020	8020	8010	2705
497	20231215	103800	8233973170	8020	8010	8020	8010	1544
498	20231215	103700	8221601090	8010	8010	8020	8010	6101
499	20231215	103600	8172715950	8020	8010	8020	8010	4405
500	20231215	103500	8137426190	8020	8010	8020	8010	3458
501	20231215	103400	8109718440	8010	8020	8020	8000	6468
502	20231215	103300	8057909430	8010	8020	8020	8010	7024
503	20231215	103200	8001643310	8020	8010	8020	8010	4488
504	20231215	103100	7965679910	8010	8010	8030	8010	3379
505	20231215	103000	7938583090	8020	8030	8030	8020	11739
506	20231215	102900	7844429960	8030	8030	8040	8020	13941
507	20231215	102800	7732468430	8040	8030	8040	8030	3608
508	20231215	102700	7703486910	8040	8040	8040	8030	5840
509	20231215	102600	7656570950	8040	8040	8040	8030	8803
510	20231215	102500	7585869300	8040	8030	8040	8030	5592
511	20231215	102400	7540951170	8030	8030	8040	8030	4640
512	20231215	102300	7503661520	8040	8040	8040	8030	6924
513	20231215	102200	7448033470	8030	8030	8040	8020	6957
514	20231215	102100	7392157090	8040	8030	8040	8030	14508
515	20231215	102000	7275626370	8040	8040	8040	8030	3183
516	20231215	101900	7250054010	8040	8030	8040	8030	7377
517	20231215	101800	7190760770	8030	8030	8040	8020	17609
518	20231215	101700	7049361430	8030	8030	8030	8020	4263
519	20231215	101600	7015151020	8030	8030	8030	8020	4670
520	20231215	101500	6977657230	8030	8020	8030	8010	12663
521	20231215	101400	6876093360	8020	8010	8020	8010	3951
522	20231215	101300	6844426630	8020	8010	8020	8010	3725
523	20231215	101200	6814566070	8010	8010	8020	8000	2740
524	20231215	101100	6792602340	8020	8010	8020	8010	3025
525	20231215	101000	6768368260	8020	8020	8020	8000	5219
526	20231215	100900	6726559110	8000	8010	8020	8000	6267
527	20231215	100800	6676360380	8020	8010	8020	8010	2315
528	20231215	100700	6657814570	8020	8020	8030	8010	13131
529	20231215	100600	6552506090	8020	8030	8030	8020	4294
530	20231215	100500	6518050980	8030	8030	8030	8020	10254
531	20231215	100400	6435728050	8030	8020	8030	8020	5682
532	20231215	100300	6390131120	8020	8020	8030	8020	3373
533	20231215	100200	6363070530	8020	8030	8030	8020	12139
534	20231215	100100	6265623450	8030	8020	8030	8020	19931
535	20231215	100000	6105644090	8030	8030	8030	8020	7562
536	20231215	095900	6044924550	8030	8040	8040	8020	21896
537	20231215	095800	5869105350	8030	8030	8040	8030	35548
538	20231215	095700	5583603770	8040	8030	8040	8030	3137
539	20231215	095600	5558384950	8030	8040	8040	8030	13157
540	20231215	095500	5452659280	8040	8030	8040	8030	18435
541	20231215	095400	5304517180	8030	8030	8040	8020	11015
542	20231215	095300	5216051880	8020	8020	8040	8020	34884
543	20231215	095200	4935941260	8020	8010	8020	8010	44012
544	20231215	095100	4582989650	8010	8010	8020	8000	4619
545	20231215	095000	4545992820	7990	8000	8010	7990	60083
546	20231215	094900	4065254240	8000	8000	8000	7990	13261
547	20231215	094800	3959250490	7990	7980	8000	7970	16104
548	20231215	094700	3830589430	7980	7980	7980	7970	11572
549	20231215	094600	3738258040	7980	7970	7980	7970	2085
550	20231215	094500	3721640150	7970	7970	7980	7970	10766
551	20231215	094400	3635835010	7970	7970	7970	7960	7689
552	20231215	094300	3574626880	7970	7980	7980	7970	7728
553	20231215	094200	3513022980	7970	7970	7980	7970	7195
554	20231215	094100	3455678400	7970	7980	7980	7970	9906
555	20231215	094000	3376701940	7990	7990	7990	7970	10938
556	20231215	093900	3289447170	7990	7990	7990	7970	10519
557	20231215	093800	3205508160	7990	7990	8000	7980	10040
558	20231215	093700	3125291140	7980	7970	7990	7970	9714
559	20231215	093600	3047809290	7970	7980	7980	7970	6820
560	20231215	093500	2993433670	7980	7980	7980	7970	4377
561	20231215	093400	2958531650	7980	7980	7980	7970	3009
562	20231215	093300	2934538720	7980	7980	7980	7970	9445
563	20231215	093200	2859251020	7980	7960	7980	7950	5384
564	20231215	093100	2816374580	7960	7950	7960	7950	11534
565	20231215	093000	2724623230	7950	7940	7960	7940	7979
566	20231215	092900	2661193240	7950	7950	7950	7940	8813
567	20231215	092800	2591131930	7950	7960	7960	7950	2741
568	20231215	092700	2569332590	7960	7950	7970	7950	4192
569	20231215	092600	2536001470	7950	7960	7970	7950	24218
570	20231215	092500	2343310740	7960	7970	7970	7960	2259
571	20231215	092400	2325324460	7960	7970	7980	7960	10150
572	20231215	092300	2244415030	7970	7980	7980	7970	1735
573	20231215	092200	2230575430	7970	7960	7980	7950	12074
574	20231215	092100	2134411940	7950	7950	7960	7950	5063
575	20231215	092000	2094149350	7960	7950	7960	7950	7485
576	20231215	091900	2034639740	7950	7960	7960	7950	2932
577	20231215	091800	2011321330	7950	7960	7960	7950	2585
578	20231215	091700	1990759200	7960	7970	7980	7950	26487
579	20231215	091600	1779898180	7970	7970	7970	7960	5101
580	20231215	091500	1739246050	7970	7970	7980	7960	11778
581	20231215	091400	1645415160	7970	7970	7970	7960	10600
582	20231215	091300	1560982240	7960	7980	7980	7960	12746
583	20231215	091200	1459372720	7980	7990	7990	7970	16100
584	20231215	091100	1330885480	7980	8000	8000	7980	10543
585	20231215	091000	1246624710	8000	7990	8000	7990	4369
586	20231215	090900	1211694640	7990	7980	7990	7970	14641
587	20231215	090800	1094793210	7980	7980	7980	7960	6352
588	20231215	090700	1044160300	7980	7970	7990	7970	18824
589	20231215	090600	894042600	7970	7950	7980	7950	9137
590	20231215	090500	821277070	7970	7960	7970	7930	9823
591	20231215	090400	743106420	7950	8000	8000	7920	36662
592	20231215	090300	451374150	8000	8020	8030	8000	8245
593	20231215	090200	385303260	8020	8030	8040	8020	9428
594	20231215	090100	309620330	8030	8030	8040	8020	8730
595	20231215	090000	239489500	8040	8030	8040	8020	29790