KissMeData/025320/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190800	32497361035	5040	5040	5040	5040	79874
3	20231213	190700	32497361035	5040	5040	5040	5040	0
4	20231213	190600	32497361035	5040	5040	5040	5040	0
5	20231213	190500	32497361035	5040	5040	5040	5040	0
6	20231213	190400	32497361035	5040	5040	5040	5040	0
7	20231213	190300	32497361035	5040	5040	5040	5040	0
8	20231213	190200	32497361035	5040	5040	5040	5040	0
9	20231213	190100	32497361035	5040	5040	5040	5040	0
10	20231213	190000	32497361035	5040	5040	5040	5040	0
11	20231213	185900	32497361035	5040	5040	5040	5040	0
12	20231213	185800	32497361035	5040	5040	5040	5040	0
13	20231213	185700	32497361035	5040	5040	5040	5040	0
14	20231213	185600	32497361035	5040	5040	5040	5040	0
15	20231213	185500	32497361035	5040	5040	5040	5040	0
16	20231213	185400	32497361035	5040	5040	5040	5040	0
17	20231213	185300	32497361035	5040	5040	5040	5040	0
18	20231213	185200	32497361035	5040	5040	5040	5040	0
19	20231213	185100	32497361035	5040	5040	5040	5040	0
20	20231213	185000	32497361035	5040	5040	5040	5040	0
21	20231213	184900	32497361035	5040	5040	5040	5040	0
22	20231213	184800	32497361035	5040	5040	5040	5040	0
23	20231213	184700	32497361035	5040	5040	5040	5040	0
24	20231213	184600	32497361035	5040	5040	5040	5040	0
25	20231213	184500	32497361035	5040	5040	5040	5040	0
26	20231213	184400	32497361035	5040	5040	5040	5040	0
27	20231213	184300	32497361035	5040	5040	5040	5040	0
28	20231213	184200	32497361035	5040	5040	5040	5040	0
29	20231213	184100	32497361035	5040	5040	5040	5040	0
30	20231213	184000	32497361035	5040	5040	5040	5040	0
31	20231213	183900	32497361035	5040	5040	5040	5040	0
32	20231213	183800	32497361035	5040	5040	5040	5040	79874
33	20231213	183700	32497361035	5040	5040	5040	5040	0
34	20231213	183600	32497361035	5040	5040	5040	5040	0
35	20231213	183500	32497361035	5040	5040	5040	5040	0
36	20231213	183400	32497361035	5040	5040	5040	5040	0
37	20231213	183300	32497361035	5040	5040	5040	5040	0
38	20231213	183200	32497361035	5040	5040	5040	5040	0
39	20231213	183100	32497361035	5040	5040	5040	5040	0
40	20231213	183000	32497361035	5040	5040	5040	5040	0
41	20231213	182900	32497361035	5040	5040	5040	5040	0
42	20231213	182800	32497361035	5040	5040	5040	5040	0
43	20231213	182700	32497361035	5040	5040	5040	5040	0
44	20231213	182600	32497361035	5040	5040	5040	5040	0
45	20231213	182500	32497361035	5040	5040	5040	5040	0
46	20231213	182400	32497361035	5040	5040	5040	5040	0
47	20231213	182300	32497361035	5040	5040	5040	5040	0
48	20231213	182200	32497361035	5040	5040	5040	5040	0
49	20231213	182100	32497361035	5040	5040	5040	5040	0
50	20231213	182000	32497361035	5040	5040	5040	5040	0
51	20231213	181900	32497361035	5040	5040	5040	5040	0
52	20231213	181800	32497361035	5040	5040	5040	5040	0
53	20231213	181700	32497361035	5040	5040	5040	5040	0
54	20231213	181600	32497361035	5040	5040	5040	5040	0
55	20231213	181500	32497361035	5040	5040	5040	5040	0
56	20231213	181400	32497361035	5040	5040	5040	5040	0
57	20231213	181300	32497361035	5040	5040	5040	5040	0
58	20231213	181200	32497361035	5040	5040	5040	5040	0
59	20231213	181100	32497361035	5040	5040	5040	5040	0
60	20231213	181000	32497361035	5040	5040	5040	5040	0
61	20231213	180900	32497361035	5040	5040	5040	5040	0
62	20231213	180800	32497361035	5040	5040	5040	5040	79874
63	20231213	180700	32497361035	5040	5040	5040	5040	0
64	20231213	180600	32497361035	5040	5040	5040	5040	0
65	20231213	180500	32497361035	5040	5040	5040	5040	0
66	20231213	180400	32497361035	5040	5040	5040	5040	0
67	20231213	180300	32497361035	5040	5040	5040	5040	0
68	20231213	180200	32497361035	5040	5040	5040	5040	0
69	20231213	180100	32497361035	5040	5040	5040	5040	0
70	20231213	180000	32497361035	5040	5040	5040	5040	0
71	20231213	175900	32497361035	5040	5040	5040	5040	0
72	20231213	175800	32497361035	5040	5040	5040	5040	0
73	20231213	175700	32497361035	5040	5040	5040	5040	0
74	20231213	175600	32497361035	5040	5040	5040	5040	0
75	20231213	175500	32497361035	5040	5040	5040	5040	0
76	20231213	175400	32497361035	5040	5040	5040	5040	0
77	20231213	175300	32497361035	5040	5040	5040	5040	0
78	20231213	175200	32497361035	5040	5040	5040	5040	0
79	20231213	175100	32497361035	5040	5040	5040	5040	0
80	20231213	175000	32497361035	5040	5040	5040	5040	0
81	20231213	174900	32497361035	5040	5040	5040	5040	0
82	20231213	174800	32497361035	5040	5040	5040	5040	0
83	20231213	174700	32497361035	5040	5040	5040	5040	0
84	20231213	174600	32497361035	5040	5040	5040	5040	0
85	20231213	174500	32497361035	5040	5040	5040	5040	0
86	20231213	174400	32497361035	5040	5040	5040	5040	0
87	20231213	174300	32497361035	5040	5040	5040	5040	0
88	20231213	174200	32497361035	5040	5040	5040	5040	0
89	20231213	174100	32497361035	5040	5040	5040	5040	0
90	20231213	174000	32497361035	5040	5040	5040	5040	0
91	20231213	173900	32497361035	5040	5040	5040	5040	0
92	20231213	173800	32497361035	5040	5040	5040	5040	79874
93	20231213	173700	32497361035	5040	5040	5040	5040	0
94	20231213	173600	32497361035	5040	5040	5040	5040	0
95	20231213	173500	32497361035	5040	5040	5040	5040	0
96	20231213	173400	32497361035	5040	5040	5040	5040	0
97	20231213	173300	32497361035	5040	5040	5040	5040	0
98	20231213	173200	32497361035	5040	5040	5040	5040	0
99	20231213	173100	32497361035	5040	5040	5040	5040	0
100	20231213	173000	32497361035	5040	5040	5040	5040	0
101	20231213	172900	32497361035	5040	5040	5040	5040	0
102	20231213	172800	32497361035	5040	5040	5040	5040	0
103	20231213	172700	32497361035	5040	5040	5040	5040	0
104	20231213	172600	32497361035	5040	5040	5040	5040	0
105	20231213	172500	32497361035	5040	5040	5040	5040	0
106	20231213	172400	32497361035	5040	5040	5040	5040	0
107	20231213	172300	32497361035	5040	5040	5040	5040	0
108	20231213	172200	32497361035	5040	5040	5040	5040	0
109	20231213	172100	32497361035	5040	5040	5040	5040	0
110	20231213	172000	32497361035	5040	5040	5040	5040	0
111	20231213	171900	32497361035	5040	5040	5040	5040	0
112	20231213	171800	32497361035	5040	5040	5040	5040	0
113	20231213	171700	32497361035	5040	5040	5040	5040	0
114	20231213	171600	32497361035	5040	5040	5040	5040	0
115	20231213	171500	32497361035	5040	5040	5040	5040	0
116	20231213	171400	32497361035	5040	5040	5040	5040	0
117	20231213	171300	32497361035	5040	5040	5040	5040	0
118	20231213	171200	32497361035	5040	5040	5040	5040	0
119	20231213	171100	32497361035	5040	5040	5040	5040	0
120	20231213	171000	32497361035	5040	5040	5040	5040	0
121	20231213	170900	32497361035	5040	5040	5040	5040	0
122	20231213	170800	32497361035	5040	5040	5040	5040	79874
123	20231213	170700	32497361035	5040	5040	5040	5040	0
124	20231213	170600	32497361035	5040	5040	5040	5040	0
125	20231213	170500	32497361035	5040	5040	5040	5040	0
126	20231213	170400	32497361035	5040	5040	5040	5040	0
127	20231213	170300	32497361035	5040	5040	5040	5040	0
128	20231213	170200	32497361035	5040	5040	5040	5040	0
129	20231213	170100	32497361035	5040	5040	5040	5040	0
130	20231213	170000	32497361035	5040	5040	5040	5040	0
131	20231213	165900	32497361035	5040	5040	5040	5040	0
132	20231213	165800	32497361035	5040	5040	5040	5040	0
133	20231213	165700	32497361035	5040	5040	5040	5040	0
134	20231213	165600	32497361035	5040	5040	5040	5040	0
135	20231213	165500	32497361035	5040	5040	5040	5040	0
136	20231213	165400	32497361035	5040	5040	5040	5040	0
137	20231213	165300	32497361035	5040	5040	5040	5040	0
138	20231213	165200	32497361035	5040	5040	5040	5040	0
139	20231213	165100	32497361035	5040	5040	5040	5040	0
140	20231213	165000	32497361035	5040	5040	5040	5040	0
141	20231213	164900	32497361035	5040	5040	5040	5040	0
142	20231213	164800	32497361035	5040	5040	5040	5040	0
143	20231213	164700	32497361035	5040	5040	5040	5040	0
144	20231213	164600	32497361035	5040	5040	5040	5040	0
145	20231213	164500	32497361035	5040	5040	5040	5040	0
146	20231213	164400	32497361035	5040	5040	5040	5040	0
147	20231213	164300	32497361035	5040	5040	5040	5040	0
148	20231213	164200	32497361035	5040	5040	5040	5040	0
149	20231213	164100	32497361035	5040	5040	5040	5040	0
150	20231213	164000	32497361035	5040	5040	5040	5040	0
151	20231213	163900	32497361035	5040	5040	5040	5040	0
152	20231213	163800	32497361035	5040	5040	5040	5040	79874
153	20231213	163700	32497361035	5040	5040	5040	5040	0
154	20231213	163600	32497361035	5040	5040	5040	5040	0
155	20231213	163500	32497361035	5040	5040	5040	5040	0
156	20231213	163400	32497361035	5040	5040	5040	5040	0
157	20231213	163300	32497361035	5040	5040	5040	5040	0
158	20231213	163200	32497361035	5040	5040	5040	5040	0
159	20231213	163100	32497361035	5040	5040	5040	5040	0
160	20231213	163000	32497361035	5040	5040	5040	5040	0
161	20231213	162900	32497361035	5040	5040	5040	5040	0
162	20231213	162800	32497361035	5040	5040	5040	5040	0
163	20231213	162700	32497361035	5040	5040	5040	5040	0
164	20231213	162600	32497361035	5040	5040	5040	5040	0
165	20231213	162500	32497361035	5040	5040	5040	5040	0
166	20231213	162400	32497361035	5040	5040	5040	5040	0
167	20231213	162300	32497361035	5040	5040	5040	5040	0
168	20231213	162200	32497361035	5040	5040	5040	5040	0
169	20231213	162100	32497361035	5040	5040	5040	5040	0
170	20231213	162000	32497361035	5040	5040	5040	5040	0
171	20231213	161900	32497361035	5040	5040	5040	5040	0
172	20231213	161800	32497361035	5040	5040	5040	5040	0
173	20231213	161700	32497361035	5040	5040	5040	5040	0
174	20231213	161600	32497361035	5040	5040	5040	5040	0
175	20231213	161500	32497361035	5040	5040	5040	5040	0
176	20231213	161400	32497361035	5040	5040	5040	5040	0
177	20231213	161300	32497361035	5040	5040	5040	5040	0
178	20231213	161200	32497361035	5040	5040	5040	5040	0
179	20231213	161100	32497361035	5040	5040	5040	5040	0
180	20231213	161000	32497361035	5040	5040	5040	5040	0
181	20231213	160900	32497361035	5040	5040	5040	5040	0
182	20231213	160800	32497361035	5040	5040	5040	5040	79874
183	20231213	160700	32497361035	5040	5040	5040	5040	0
184	20231213	160600	32497361035	5040	5040	5040	5040	0
185	20231213	160500	32497361035	5040	5040	5040	5040	0
186	20231213	160400	32497361035	5040	5040	5040	5040	0
187	20231213	160300	32497361035	5040	5040	5040	5040	0
188	20231213	160200	32497361035	5040	5040	5040	5040	0
189	20231213	160100	32497361035	5040	5040	5040	5040	0
190	20231213	160000	32497361035	5040	5040	5040	5040	0
191	20231213	155900	32497361035	5040	5040	5040	5040	0
192	20231213	155800	32497361035	5040	5040	5040	5040	0
193	20231213	155700	32497361035	5040	5040	5040	5040	0
194	20231213	155600	32497361035	5040	5040	5040	5040	0
195	20231213	155500	32497361035	5040	5040	5040	5040	0
196	20231213	155400	32497361035	5040	5040	5040	5040	0
197	20231213	155300	32497361035	5040	5040	5040	5040	0
198	20231213	155200	32497361035	5040	5040	5040	5040	0
199	20231213	155100	32497361035	5040	5040	5040	5040	0
200	20231213	155000	32497361035	5040	5040	5040	5040	0
201	20231213	154900	32497361035	5040	5040	5040	5040	0
202	20231213	154800	32497361035	5040	5040	5040	5040	0
203	20231213	154700	32497361035	5040	5040	5040	5040	0
204	20231213	154600	32497361035	5040	5040	5040	5040	0
205	20231213	154500	32497361035	5040	5040	5040	5040	0
206	20231213	154400	32497361035	5040	5040	5040	5040	0
207	20231213	154300	32497361035	5040	5040	5040	5040	0
208	20231213	154200	32497361035	5040	5040	5040	5040	0
209	20231213	154100	32497361035	5040	5040	5040	5040	0
210	20231213	154000	32497361035	5040	5040	5040	5040	0
211	20231213	153900	32497361035	5040	5040	5040	5040	0
212	20231213	153800	32497361035	5040	5040	5040	5040	79874
213	20231213	153700	32497361035	5040	5040	5040	5040	0
214	20231213	153600	32497361035	5040	5040	5040	5040	0
215	20231213	153500	32497361035	5040	5040	5040	5040	0
216	20231213	153400	32497361035	5040	5040	5040	5040	0
217	20231213	153300	32497361035	5040	5040	5040	5040	0
218	20231213	153200	32497361035	5040	5040	5040	5040	0
219	20231213	153100	32497361035	5040	5040	5040	5040	0
220	20231213	153000	32497361035	5040	5040	5040	5040	79874
221	20231213	152900	32094796075	5040	5040	5040	5040	0
222	20231213	152800	32094796075	5040	5040	5040	5040	0
223	20231213	152700	32094796075	5040	5040	5040	5040	0
224	20231213	152600	32094796075	5040	5040	5040	5040	0
225	20231213	152500	32094796075	5040	5040	5040	5040	0
226	20231213	152400	32094796075	5040	5040	5040	5040	0
227	20231213	152300	32094796075	5040	5040	5040	5040	0
228	20231213	152200	32094796075	5040	5040	5040	5040	0
229	20231213	152100	32094796075	5040	5040	5040	5040	0
230	20231213	152000	32094796075	5040	5040	5040	5040	0
231	20231213	151900	32094796075	5040	5030	5050	5020	19767
232	20231213	151800	31995261225	5020	5030	5040	5020	17645
233	20231213	151700	31906587325	5030	5030	5040	5020	6055
234	20231213	151600	31876140545	5030	5030	5040	5010	14710
235	20231213	151500	31802199695	5030	5010	5030	5010	10424
236	20231213	151400	31749921385	5020	5030	5030	5010	27429
237	20231213	151300	31612324515	5020	5050	5050	5020	15896
238	20231213	151200	31532323135	5050	5050	5050	5030	2476
239	20231213	151100	31519840675	5050	5040	5050	5030	6776
240	20231213	151000	31485671445	5040	5040	5070	5030	32986
241	20231213	150900	31319074395	5040	5030	5040	5020	4981
242	20231213	150800	31294015465	5030	5040	5040	5020	9317
243	20231213	150700	31247128585	5040	5030	5040	5030	2421
244	20231213	150600	31234931895	5040	5040	5050	5020	28948
245	20231213	150500	31089066125	5040	5040	5040	5030	3771
246	20231213	150400	31070072785	5040	5020	5040	5010	56276
247	20231213	150300	30787483755	5010	5030	5030	5010	9253
248	20231213	150200	30741077195	5030	5040	5040	5020	15316
249	20231213	150100	30664047445	5040	5030	5040	5010	16502
250	20231213	150000	30581043295	5030	5010	5030	5000	13105
251	20231213	145900	30515299055	5020	5030	5030	5000	54289
252	20231213	145800	30243341225	5020	5040	5040	5020	4953
253	20231213	145700	30218437665	5040	5020	5040	5020	17087
254	20231213	145600	30132564555	5020	5040	5040	5020	26200
255	20231213	145500	30000903135	5030	5030	5040	5030	13316
256	20231213	145400	29933911915	5040	5050	5050	5030	4034
257	20231213	145300	29913591875	5040	5060	5060	5040	10256
258	20231213	145200	29861844925	5060	5050	5060	5050	1226
259	20231213	145100	29855651195	5060	5050	5060	5050	1664
260	20231213	145000	29847242845	5060	5060	5060	5050	3076
261	20231213	144900	29831706605	5060	5060	5060	5050	8863
262	20231213	144800	29786938315	5060	5040	5060	5040	17053
263	20231213	144700	29700753955	5050	5050	5050	5040	6612
264	20231213	144600	29667391605	5040	5050	5060	5040	3745
265	20231213	144500	29648503405	5060	5050	5060	5030	16233
266	20231213	144400	29566583545	5040	5050	5050	5040	8422
267	20231213	144300	29524131505	5050	5060	5060	5040	4824
268	20231213	144200	29499789425	5050	5060	5060	5050	9753
269	20231213	144100	29450514735	5060	5060	5070	5050	9487
270	20231213	144000	29402530715	5070	5070	5070	5060	1855
271	20231213	143900	29393142475	5070	5050	5070	5050	14793
272	20231213	143800	29318295535	5040	5070	5070	5040	23874
273	20231213	143700	29197714655	5070	5070	5070	5050	6785
274	20231213	143600	29163365795	5060	5070	5070	5060	1266
275	20231213	143500	29156958575	5070	5070	5070	5060	1537
276	20231213	143400	29149168805	5070	5070	5070	5060	1971
277	20231213	143300	29139182525	5070	5070	5070	5060	6697
278	20231213	143200	29105294405	5070	5070	5070	5050	7513
279	20231213	143100	29067299995	5070	5080	5080	5060	3314
280	20231213	143000	29050518365	5080	5050	5080	5040	51881
281	20231213	142900	28787918375	5060	5070	5070	5050	12526
282	20231213	142800	28724533315	5070	5070	5070	5060	2084
283	20231213	142700	28713981465	5070	5080	5080	5060	7164
284	20231213	142600	28677647055	5080	5080	5080	5070	4584
285	20231213	142500	28654377335	5080	5080	5080	5070	4462
286	20231213	142400	28631730575	5080	5070	5080	5070	3737
287	20231213	142300	28612748765	5080	5080	5080	5070	1589
288	20231213	142200	28604685035	5080	5080	5080	5060	20220
289	20231213	142100	28502145155	5070	5080	5090	5070	6745
290	20231213	142000	28467889075	5080	5090	5090	5070	12505
291	20231213	141900	28404364205	5090	5090	5090	5080	2243
292	20231213	141800	28392948745	5090	5080	5090	5080	3942
293	20231213	141700	28372921025	5090	5090	5090	5080	5078
294	20231213	141600	28347094275	5090	5080	5090	5070	20866
295	20231213	141500	28241041135	5080	5070	5080	5070	4066
296	20231213	141400	28220410335	5080	5060	5080	5050	37925
297	20231213	141300	28028185785	5050	5050	5060	5050	5882
298	20231213	141200	27998470035	5060	5060	5070	5050	5984
299	20231213	141100	27968231265	5070	5070	5070	5060	1130
300	20231213	141000	27962511415	5070	5060	5080	5050	7320
301	20231213	140900	27925445935	5070	5080	5080	5060	4448
302	20231213	140800	27902920165	5070	5080	5080	5070	2566
303	20231213	140700	27889907375	5080	5080	5080	5070	2936
304	20231213	140600	27875000715	5080	5060	5080	5060	4663
305	20231213	140500	27851378925	5070	5060	5070	5060	7462
306	20231213	140400	27813580575	5070	5070	5070	5060	2374
307	20231213	140300	27801564385	5060	5070	5080	5060	3783
308	20231213	140200	27782391555	5080	5070	5080	5070	4592
309	20231213	140100	27759078965	5080	5080	5090	5070	7999
310	20231213	140000	27718452995	5080	5080	5090	5070	17076
311	20231213	135900	27631716325	5080	5080	5080	5070	6214
312	20231213	135800	27600162925	5080	5050	5080	5050	12369
313	20231213	135700	27537524265	5060	5050	5060	5050	2922
314	20231213	135600	27522745745	5060	5050	5060	5040	20655
315	20231213	135500	27418357785	5050	5030	5050	5030	1004
316	20231213	135400	27413295535	5050	5050	5060	5030	11719
317	20231213	135300	27354172535	5050	5050	5050	5040	3370
318	20231213	135200	27337167135	5050	5050	5050	5040	5529
319	20231213	135100	27309289905	5050	5030	5050	5030	16520
320	20231213	135000	27226025425	5040	5040	5040	5030	6573
321	20231213	134900	27192961605	5040	5030	5040	5010	26712
322	20231213	134800	27058782775	5030	5050	5050	5010	33408
323	20231213	134700	26891077545	5050	5030	5050	5020	24513
324	20231213	134600	26767732625	5030	5050	5060	5030	32732
325	20231213	134500	26602962715	5060	5060	5060	5040	19574
326	20231213	134400	26504219755	5060	5050	5060	5050	9865
327	20231213	134300	26454370675	5060	5040	5060	5040	8677
328	20231213	134200	26410522925	5050	5050	5060	5040	6385
329	20231213	134100	26378272695	5040	5050	5060	5030	38682
330	20231213	134000	26183162805	5050	5060	5070	5050	13530
331	20231213	133900	26114786635	5070	5060	5070	5060	4761
332	20231213	133800	26090682685	5070	5050	5080	5050	24066
333	20231213	133700	25968700505	5050	5060	5080	5050	36631
334	20231213	133600	25783368875	5060	5070	5080	5050	42257
335	20231213	133500	25569361215	5080	5080	5090	5070	3036
336	20231213	133400	25553957915	5080	5080	5090	5070	9070
337	20231213	133300	25507924595	5080	5060	5090	5050	19749
338	20231213	133200	25407784825	5050	5070	5080	5050	50286
339	20231213	133100	25153360965	5070	5090	5090	5070	20972
340	20231213	133000	25046908395	5090	5100	5110	5080	13849
341	20231213	132900	24976441515	5110	5100	5110	5100	4565
342	20231213	132800	24953149195	5110	5110	5110	5100	4155
343	20231213	132700	24931955835	5110	5120	5120	5100	6960
344	20231213	132600	24896399005	5120	5130	5130	5110	16660
345	20231213	132500	24811021195	5130	5110	5130	5110	13442
346	20231213	132400	24742192705	5110	5120	5120	5100	6154
347	20231213	132300	24710749445	5110	5110	5120	5110	6924
348	20231213	132200	24675348865	5120	5090	5120	5090	15595
349	20231213	132100	24595636815	5090	5090	5100	5080	19618
350	20231213	132000	24495670985	5100	5110	5110	5090	14112
351	20231213	131900	24423718635	5110	5110	5110	5090	6542
352	20231213	131800	24390350865	5100	5110	5110	5100	6406
353	20231213	131700	24357652405	5110	5090	5110	5080	25984
354	20231213	131600	24225289245	5090	5090	5100	5080	20191
355	20231213	131500	24122573455	5080	5090	5110	5080	16194
356	20231213	131400	24040172515	5100	5110	5110	5090	22551
357	20231213	131300	23925165755	5100	5120	5130	5100	23235
358	20231213	131200	23806386685	5140	5130	5140	5130	15050
359	20231213	131100	23729102135	5140	5130	5140	5120	11515
360	20231213	131000	23670029775	5140	5140	5150	5130	18349
361	20231213	130900	23575711735	5140	5140	5150	5130	64092
362	20231213	130800	23246318165	5130	5110	5140	5110	30442
363	20231213	130700	23090191385	5120	5130	5130	5110	16810
364	20231213	130600	23004070225	5120	5090	5130	5080	46756
365	20231213	130500	22765493055	5100	5110	5110	5090	22091
366	20231213	130400	22652902935	5100	5100	5120	5100	6385
367	20231213	130300	22620300555	5120	5120	5130	5100	5376
368	20231213	130200	22592814095	5120	5120	5130	5100	24096
369	20231213	130100	22469617545	5110	5130	5130	5110	7692
370	20231213	130000	22430262495	5130	5120	5130	5110	14235
371	20231213	125900	22357362175	5120	5130	5130	5120	6618
372	20231213	125800	22323459125	5120	5120	5130	5110	10500
373	20231213	125700	22269615635	5100	5120	5120	5100	35301
374	20231213	125600	22089297775	5120	5140	5140	5100	25059
375	20231213	125500	21960967105	5140	5110	5140	5110	16885
376	20231213	125400	21874425695	5120	5110	5120	5100	7619
377	20231213	125300	21835517825	5100	5110	5110	5100	16374
378	20231213	125200	21751965755	5100	5150	5150	5090	40869
379	20231213	125100	21542880275	5150	5140	5160	5140	36580
380	20231213	125000	21354496855	5150	5140	5150	5120	81814
381	20231213	124900	20934088035	5140	5120	5140	5100	51744
382	20231213	124800	20668656715	5120	5120	5120	5100	30140
383	20231213	124700	20514689455	5120	5120	5130	5110	31057
384	20231213	124600	20355527915	5120	5120	5130	5110	33813
385	20231213	124500	20182514905	5120	5080	5120	5080	54229
386	20231213	124400	19905845835	5080	5090	5100	5080	7990
387	20231213	124300	19865150585	5100	5080	5100	5070	24193
388	20231213	124200	19742273795	5080	5110	5120	5070	33847
389	20231213	124100	19569967125	5110	5080	5110	5080	39369
390	20231213	124000	19369711595	5080	5100	5110	5080	31444
391	20231213	123900	19209488865	5100	5100	5110	5090	39217
392	20231213	123800	19009598985	5100	5060	5100	5060	32005
393	20231213	123700	18847000145	5070	5080	5110	5060	79684
394	20231213	123600	18441961815	5090	5140	5170	5080	166161
395	20231213	123500	17588653845	5140	5110	5150	5100	113539
396	20231213	123400	17006088545	5100	5110	5120	5100	33972
397	20231213	123300	16832612675	5110	5090	5120	5090	36763
398	20231213	123200	16644994525	5090	5110	5120	5080	61018
399	20231213	123100	16334026265	5110	5100	5120	5090	41723
400	20231213	123000	16120910675	5100	5080	5120	5060	77134
401	20231213	122900	15727875785	5090	5100	5140	5080	184326
402	20231213	122800	14785667415	5090	5090	5100	5070	207038
403	20231213	122700	13731528805	5090	5050	5090	5040	201088
404	20231213	122600	12712471385	5040	5020	5050	5010	130129
405	20231213	122500	12056561835	5020	5030	5040	5010	54806
406	20231213	122400	11781029875	5020	5010	5030	5000	28400
407	20231213	122300	11638542305	5010	5010	5010	5000	7150
408	20231213	122200	11602776705	5010	5010	5010	5000	3928
409	20231213	122100	11583114355	5000	5000	5010	5000	1183
410	20231213	122000	11577198895	5010	5010	5010	5000	3460
411	20231213	121900	11559885495	5010	4990	5010	4985	23344
412	20231213	121800	11443212165	4990	4990	4995	4985	6925
413	20231213	121700	11408663945	4995	4995	4995	4985	8671
414	20231213	121600	11365386175	4995	4995	4995	4990	4611
415	20231213	121500	11342354915	4995	5000	5000	4990	3149
416	20231213	121400	11326625520	5000	4995	5000	4990	5479
417	20231213	121300	11299260040	4995	4990	4995	4985	4708
418	20231213	121200	11275759185	4985	4980	4985	4975	2843
419	20231213	121100	11261593655	4980	4970	4980	4970	1326
420	20231213	121000	11254991785	4975	4970	4980	4965	1696
421	20231213	120900	11246562690	4965	4970	4980	4960	4577
422	20231213	120800	11223829285	4975	4980	4980	4965	7251
423	20231213	120700	11187795065	4975	4975	4975	4970	7882
424	20231213	120600	11148595295	4975	4980	4985	4975	9881
425	20231213	120500	11099397450	4985	4995	4995	4980	8784
426	20231213	120400	11055588415	4990	4995	4995	4990	8663
427	20231213	120300	11012347860	4990	4995	4995	4990	2084
428	20231213	120200	11001947550	4995	4990	4995	4985	20172
429	20231213	120100	10901272815	4990	4995	5000	4990	10141
430	20231213	120000	10850631290	4995	5000	5000	4985	16489
431	20231213	115900	10768300320	4995	5030	5030	4990	36553
432	20231213	115800	10585175975	5030	4985	5030	4985	219525
433	20231213	115700	9486339900	4985	4985	4985	4980	1537
434	20231213	115600	9478682125	4980	4980	4985	4980	5944
435	20231213	115500	9449058995	4980	4980	4985	4975	5128
436	20231213	115400	9423516545	4985	4985	4985	4975	4721
437	20231213	115300	9399988480	4985	4970	4985	4970	31452
438	20231213	115200	9243380470	4975	4975	4975	4975	175
439	20231213	115100	9242509845	4975	4975	4980	4970	2289
440	20231213	115000	9231120820	4980	4975	4980	4955	4461
441	20231213	114900	9208923150	4955	4980	4980	4955	19934
442	20231213	114800	9109711120	4980	4960	4980	4945	23314
443	20231213	114700	8993798525	4960	4965	4965	4945	1484
444	20231213	114600	8986440455	4965	4960	4965	4960	2260
445	20231213	114500	8975228930	4965	4965	4965	4960	2267
446	20231213	114400	8963980680	4965	4965	4965	4960	1769
447	20231213	114300	8955198695	4965	4960	4965	4955	2583
448	20231213	114200	8942378235	4960	4940	4960	4935	12478
449	20231213	114100	8880676875	4940	4935	4940	4935	2231
450	20231213	114000	8869664105	4940	4935	4940	4935	137
451	20231213	113900	8868987950	4940	4935	4940	4935	2463
452	20231213	113800	8856830285	4940	4935	4940	4925	341
453	20231213	113700	8855148040	4935	4935	4940	4925	1166
454	20231213	113600	8849403250	4940	4940	4940	4925	2463
455	20231213	113500	8837249850	4940	4930	4940	4925	3181
456	20231213	113400	8821556400	4925	4925	4930	4920	2401
457	20231213	113300	8809732090	4930	4930	4930	4925	5354
458	20231213	113200	8783363405	4925	4935	4935	4925	1781
459	20231213	113100	8774591945	4935	4935	4935	4925	5265
460	20231213	113000	8748626020	4935	4930	4935	4930	2210
461	20231213	112900	8737730315	4935	4930	4935	4930	1262
462	20231213	112800	8731508210	4935	4930	4935	4930	3898
463	20231213	112700	8712290090	4935	4935	4940	4935	4749
464	20231213	112600	8688853765	4945	4925	4945	4920	9149
465	20231213	112500	8643764600	4935	4930	4935	4925	5985
466	20231213	112400	8614273880	4935	4940	4940	4930	5757
467	20231213	112300	8585875450	4940	4945	4950	4935	677
468	20231213	112200	8582529390	4950	4950	4950	4935	5607
469	20231213	112100	8554824340	4955	4960	4960	4950	976
470	20231213	112000	8549992965	4960	4940	4960	4940	11947
471	20231213	111900	8490930415	4945	4945	4945	4940	3137
472	20231213	111800	8475432450	4945	4935	4945	4935	2046
473	20231213	111700	8465331370	4945	4955	4955	4935	9206
474	20231213	111600	8419845425	4950	4965	4965	4950	26445
475	20231213	111500	8288898270	4960	4960	4965	4960	2885
476	20231213	111400	8274586740	4965	4965	4970	4960	1679
477	20231213	111300	8266252585	4970	4965	4970	4965	5059
478	20231213	111200	8241131410	4965	4970	4970	4965	2607
479	20231213	111100	8228176695	4970	4965	4970	4965	3870
480	20231213	111000	8208954775	4965	4965	4970	4960	2484
481	20231213	110900	8196622110	4970	4970	4970	4965	2356
482	20231213	110800	8184918670	4970	4965	4970	4965	4302
483	20231213	110700	8163546885	4970	4960	4970	4960	6026
484	20231213	110600	8133636695	4965	4955	4965	4950	5240
485	20231213	110500	8107653990	4950	4955	4955	4950	2931
486	20231213	110400	8093133945	4950	4955	4960	4950	3628
487	20231213	110300	8075165895	4960	4965	4970	4955	7631
488	20231213	110200	8037332140	4970	4965	4970	4955	6684
489	20231213	110100	8004145855	4965	4970	4975	4955	19084
490	20231213	110000	7909401635	4965	4955	4975	4955	14266
491	20231213	105900	7838541435	4960	4955	4960	4955	4738
492	20231213	105800	7815045355	4960	4955	4960	4955	4267
493	20231213	105700	7793884690	4960	4950	4960	4950	2657
494	20231213	105600	7780719405	4955	4955	4955	4950	1538
495	20231213	105500	7773098650	4955	4955	4955	4950	4453
496	20231213	105400	7751036970	4955	4935	4955	4935	27884
497	20231213	105300	7612919585	4940	4935	4940	4935	2201
498	20231213	105200	7602054480	4940	4940	4945	4935	781
499	20231213	105100	7598198325	4945	4940	4945	4935	1500
500	20231213	105000	7590789765	4940	4940	4945	4930	3381
501	20231213	104900	7574107660	4945	4935	4945	4935	421
502	20231213	104800	7572027810	4940	4950	4950	4935	1083
503	20231213	104700	7566682790	4950	4945	4955	4935	6962
504	20231213	104600	7532253065	4945	4950	4950	4945	832
505	20231213	104500	7528138200	4950	4950	4950	4945	3174
506	20231213	104400	7512432760	4950	4940	4950	4940	9129
507	20231213	104300	7467282660	4940	4935	4945	4935	2804
508	20231213	104200	7453430165	4940	4940	4940	4935	1377
509	20231213	104100	7446631480	4935	4935	4940	4935	2744
510	20231213	104000	7433084880	4940	4930	4940	4920	2237
511	20231213	103900	7422040755	4930	4925	4930	4915	17072
512	20231213	103800	7338033860	4925	4935	4935	4925	6186
513	20231213	103700	7307554320	4930	4935	4940	4930	5802
514	20231213	103600	7278930790	4940	4935	4940	4930	5093
515	20231213	103500	7253796725	4940	4950	4950	4935	5892
516	20231213	103400	7224694585	4950	4950	4950	4945	3562
517	20231213	103300	7207066310	4945	4955	4960	4945	6337
518	20231213	103200	7175688385	4960	4970	4975	4955	13677
519	20231213	103100	7107762490	4975	4970	4975	4970	3368
520	20231213	103000	7091014715	4975	4985	4985	4970	20129
521	20231213	102900	6990840635	4985	4980	4990	4970	42223
522	20231213	102800	6780426270	4980	4960	4980	4960	36425
523	20231213	102700	6599257565	4965	4955	4965	4955	1532
524	20231213	102600	6591655230	4970	4965	4970	4950	14099
525	20231213	102500	6521638420	4960	4965	4965	4960	4737
526	20231213	102400	6498139180	4965	4965	4975	4960	8721
527	20231213	102300	6454812950	4965	4945	4970	4925	30296
528	20231213	102200	6304799535	4945	4950	4950	4935	6595
529	20231213	102100	6272196325	4950	4930	4950	4930	11409
530	20231213	102000	6215764030	4925	4950	4960	4925	44270
531	20231213	101900	5996829455	4950	4980	4980	4950	39766
532	20231213	101800	5799307610	4980	4970	4985	4960	46308
533	20231213	101700	5568939240	4970	4955	4975	4950	23884
534	20231213	101600	5450393590	4965	4955	4980	4955	47972
535	20231213	101500	5212088310	4955	4945	4955	4940	27293
536	20231213	101400	5077049800	4950	4940	4980	4935	100048
537	20231213	101300	4580380425	4940	4920	4955	4915	115401
538	20231213	101200	4010559505	4915	4895	4920	4890	25362
539	20231213	101100	3886067950	4895	4895	4895	4890	3686
540	20231213	101000	3868025015	4900	4900	4900	4895	2832
541	20231213	100900	3854151060	4900	4890	4900	4890	4381
542	20231213	100800	3832709625	4890	4875	4890	4875	4094
543	20231213	100700	3812722910	4875	4875	4880	4875	2056
544	20231213	100600	3802698910	4875	4875	4880	4875	1532
545	20231213	100500	3795230405	4875	4890	4890	4875	4048
546	20231213	100400	3775454355	4880	4885	4890	4880	672
547	20231213	100300	3772170190	4890	4890	4890	4880	870
548	20231213	100200	3767916495	4890	4880	4890	4870	4624
549	20231213	100100	3745373440	4885	4870	4890	4870	942
550	20231213	100000	3740777790	4870	4875	4875	4860	5280
551	20231213	095900	3715100365	4870	4865	4885	4865	3721
552	20231213	095800	3696948475	4860	4860	4865	4855	8953
553	20231213	095700	3653435550	4860	4865	4865	4860	5403
554	20231213	095600	3627176570	4865	4880	4880	4865	2779
555	20231213	095500	3613651895	4865	4880	4880	4865	3399
556	20231213	095400	3597098805	4880	4860	4885	4855	18440
557	20231213	095300	3507362395	4860	4875	4875	4860	9497
558	20231213	095200	3461164145	4875	4885	4885	4875	7665
559	20231213	095100	3423763945	4880	4910	4910	4880	31808
560	20231213	095000	3268309995	4900	4915	4915	4900	23010
561	20231213	094900	3155505505	4915	4925	4935	4910	37078
562	20231213	094800	2972900520	4925	4915	4925	4910	13836
563	20231213	094700	2904824520	4915	4910	4915	4910	6105
564	20231213	094600	2874830195	4910	4925	4925	4900	28437
565	20231213	094500	2735013060	4925	4900	4930	4895	40404
566	20231213	094400	2536579900	4895	4890	4895	4880	8486
567	20231213	094300	2495075240	4890	4890	4895	4880	12720
568	20231213	094200	2432934850	4890	4895	4900	4880	14866
569	20231213	094100	2360240715	4900	4910	4920	4885	43550
570	20231213	094000	2146472250	4910	4860	4910	4855	51547
571	20231213	093900	1894946115	4855	4860	4860	4850	8267
572	20231213	093800	1854816665	4860	4865	4865	4850	6047
573	20231213	093700	1825473315	4865	4870	4870	4850	4707
574	20231213	093600	1802595110	4870	4865	4870	4855	3227
575	20231213	093500	1786904145	4870	4860	4870	4850	6099
576	20231213	093400	1757244500	4860	4865	4865	4850	728
577	20231213	093300	1753711870	4865	4870	4870	4850	12052
578	20231213	093200	1695168900	4865	4865	4870	4860	10942
579	20231213	093100	1641897180	4865	4865	4865	4860	8415
580	20231213	093000	1600978830	4865	4870	4870	4855	9672
581	20231213	092900	1553933095	4865	4860	4865	4840	14007
582	20231213	092800	1485945150	4860	4870	4870	4840	5938
583	20231213	092700	1457125120	4870	4840	4870	4840	8232
584	20231213	092600	1417113005	4860	4865	4875	4835	12863
585	20231213	092500	1354695160	4875	4845	4880	4840	27030
586	20231213	092400	1223285710	4845	4815	4845	4815	10932
587	20231213	092300	1170475975	4815	4825	4830	4815	2820
588	20231213	092200	1156883540	4820	4825	4830	4815	1478
589	20231213	092100	1149757175	4825	4825	4835	4820	9457
590	20231213	092000	1104130445	4835	4835	4840	4825	10744
591	20231213	091900	1052228790	4835	4835	4835	4825	5678
592	20231213	091800	1024802260	4840	4840	4840	4830	3061
593	20231213	091700	1009991470	4840	4835	4850	4830	6175
594	20231213	091600	980140600	4850	4845	4850	4825	10597
595	20231213	091500	928844005	4845	4840	4855	4830	15869
596	20231213	091400	852003210	4840	4820	4840	4815	6945
597	20231213	091300	818472030	4820	4810	4820	4805	7222
598	20231213	091200	783723110	4815	4795	4815	4795	1369
599	20231213	091100	777137070	4810	4790	4815	4775	10508
600	20231213	091000	726760140	4790	4785	4790	4770	17140
601	20231213	090900	644865490	4780	4795	4800	4780	22596
602	20231213	090800	536691960	4800	4815	4820	4795	3671
603	20231213	090700	519065425	4820	4820	4820	4785	22908
604	20231213	090600	409129725	4820	4825	4830	4805	6362
605	20231213	090500	378511300	4830	4825	4835	4810	7881
606	20231213	090400	340500900	4810	4810	4830	4805	3878
607	20231213	090300	321857875	4830	4840	4840	4800	10422
608	20231213	090200	271646050	4840	4845	4850	4835	6982
609	20231213	090100	237830780	4845	4805	4845	4805	9837
610	20231213	090000	190311535	4815	4815	4835	4805	39059