KissMeData/052600/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193200	3431902265	5030	5030	5030	5030	7752
3	20231205	193100	3431902265	5030	5030	5030	5030	0
4	20231205	193000	3431902265	5030	5030	5030	5030	0
5	20231205	192900	3431902265	5030	5030	5030	5030	0
6	20231205	192800	3431902265	5030	5030	5030	5030	0
7	20231205	192700	3431902265	5030	5030	5030	5030	0
8	20231205	192600	3431902265	5030	5030	5030	5030	0
9	20231205	192500	3431902265	5030	5030	5030	5030	0
10	20231205	192400	3431902265	5030	5030	5030	5030	0
11	20231205	192300	3431902265	5030	5030	5030	5030	0
12	20231205	192200	3431902265	5030	5030	5030	5030	0
13	20231205	192100	3431902265	5030	5030	5030	5030	0
14	20231205	192000	3431902265	5030	5030	5030	5030	0
15	20231205	191900	3431902265	5030	5030	5030	5030	0
16	20231205	191800	3431902265	5030	5030	5030	5030	0
17	20231205	191700	3431902265	5030	5030	5030	5030	0
18	20231205	191600	3431902265	5030	5030	5030	5030	0
19	20231205	191500	3431902265	5030	5030	5030	5030	0
20	20231205	191400	3431902265	5030	5030	5030	5030	0
21	20231205	191300	3431902265	5030	5030	5030	5030	0
22	20231205	191200	3431902265	5030	5030	5030	5030	0
23	20231205	191100	3431902265	5030	5030	5030	5030	0
24	20231205	191000	3431902265	5030	5030	5030	5030	0
25	20231205	190900	3431902265	5030	5030	5030	5030	0
26	20231205	190800	3431902265	5030	5030	5030	5030	0
27	20231205	190700	3431902265	5030	5030	5030	5030	0
28	20231205	190600	3431902265	5030	5030	5030	5030	0
29	20231205	190500	3431902265	5030	5030	5030	5030	0
30	20231205	190400	3431902265	5030	5030	5030	5030	0
31	20231205	190300	3431902265	5030	5030	5030	5030	0
32	20231205	190200	3431902265	5030	5030	5030	5030	7752
33	20231205	190100	3431902265	5030	5030	5030	5030	0
34	20231205	190000	3431902265	5030	5030	5030	5030	0
35	20231205	185900	3431902265	5030	5030	5030	5030	0
36	20231205	185800	3431902265	5030	5030	5030	5030	0
37	20231205	185700	3431902265	5030	5030	5030	5030	0
38	20231205	185600	3431902265	5030	5030	5030	5030	0
39	20231205	185500	3431902265	5030	5030	5030	5030	0
40	20231205	185400	3431902265	5030	5030	5030	5030	0
41	20231205	185300	3431902265	5030	5030	5030	5030	0
42	20231205	185200	3431902265	5030	5030	5030	5030	0
43	20231205	185100	3431902265	5030	5030	5030	5030	0
44	20231205	185000	3431902265	5030	5030	5030	5030	0
45	20231205	184900	3431902265	5030	5030	5030	5030	0
46	20231205	184800	3431902265	5030	5030	5030	5030	0
47	20231205	184700	3431902265	5030	5030	5030	5030	0
48	20231205	184600	3431902265	5030	5030	5030	5030	0
49	20231205	184500	3431902265	5030	5030	5030	5030	0
50	20231205	184400	3431902265	5030	5030	5030	5030	0
51	20231205	184300	3431902265	5030	5030	5030	5030	0
52	20231205	184200	3431902265	5030	5030	5030	5030	0
53	20231205	184100	3431902265	5030	5030	5030	5030	0
54	20231205	184000	3431902265	5030	5030	5030	5030	0
55	20231205	183900	3431902265	5030	5030	5030	5030	0
56	20231205	183800	3431902265	5030	5030	5030	5030	0
57	20231205	183700	3431902265	5030	5030	5030	5030	0
58	20231205	183600	3431902265	5030	5030	5030	5030	0
59	20231205	183500	3431902265	5030	5030	5030	5030	0
60	20231205	183400	3431902265	5030	5030	5030	5030	0
61	20231205	183300	3431902265	5030	5030	5030	5030	0
62	20231205	183200	3431902265	5030	5030	5030	5030	7752
63	20231205	183100	3431902265	5030	5030	5030	5030	0
64	20231205	183000	3431902265	5030	5030	5030	5030	0
65	20231205	182900	3431902265	5030	5030	5030	5030	0
66	20231205	182800	3431902265	5030	5030	5030	5030	0
67	20231205	182700	3431902265	5030	5030	5030	5030	0
68	20231205	182600	3431902265	5030	5030	5030	5030	0
69	20231205	182500	3431902265	5030	5030	5030	5030	0
70	20231205	182400	3431902265	5030	5030	5030	5030	0
71	20231205	182300	3431902265	5030	5030	5030	5030	0
72	20231205	182200	3431902265	5030	5030	5030	5030	0
73	20231205	182100	3431902265	5030	5030	5030	5030	0
74	20231205	182000	3431902265	5030	5030	5030	5030	0
75	20231205	181900	3431902265	5030	5030	5030	5030	0
76	20231205	181800	3431902265	5030	5030	5030	5030	0
77	20231205	181700	3431902265	5030	5030	5030	5030	0
78	20231205	181600	3431902265	5030	5030	5030	5030	0
79	20231205	181500	3431902265	5030	5030	5030	5030	0
80	20231205	181400	3431902265	5030	5030	5030	5030	0
81	20231205	181300	3431902265	5030	5030	5030	5030	0
82	20231205	181200	3431902265	5030	5030	5030	5030	0
83	20231205	181100	3431902265	5030	5030	5030	5030	0
84	20231205	181000	3431902265	5030	5030	5030	5030	0
85	20231205	180900	3431902265	5030	5030	5030	5030	0
86	20231205	180800	3431902265	5030	5030	5030	5030	0
87	20231205	180700	3431902265	5030	5030	5030	5030	0
88	20231205	180600	3431902265	5030	5030	5030	5030	0
89	20231205	180500	3431902265	5030	5030	5030	5030	0
90	20231205	180400	3431902265	5030	5030	5030	5030	0
91	20231205	180300	3431902265	5030	5030	5030	5030	0
92	20231205	180200	3431902265	5030	5030	5030	5030	7752
93	20231205	180100	3431902265	5030	5030	5030	5030	0
94	20231205	180000	3431902265	5030	5030	5030	5030	0
95	20231205	175900	3431902265	5030	5030	5030	5030	0
96	20231205	175800	3431902265	5030	5030	5030	5030	0
97	20231205	175700	3431902265	5030	5030	5030	5030	0
98	20231205	175600	3431902265	5030	5030	5030	5030	0
99	20231205	175500	3431902265	5030	5030	5030	5030	0
100	20231205	175400	3431902265	5030	5030	5030	5030	0
101	20231205	175300	3431902265	5030	5030	5030	5030	0
102	20231205	175200	3431902265	5030	5030	5030	5030	0
103	20231205	175100	3431902265	5030	5030	5030	5030	0
104	20231205	175000	3431902265	5030	5030	5030	5030	0
105	20231205	174900	3431902265	5030	5030	5030	5030	0
106	20231205	174800	3431902265	5030	5030	5030	5030	0
107	20231205	174700	3431902265	5030	5030	5030	5030	0
108	20231205	174600	3431902265	5030	5030	5030	5030	0
109	20231205	174500	3431902265	5030	5030	5030	5030	0
110	20231205	174400	3431902265	5030	5030	5030	5030	0
111	20231205	174300	3431902265	5030	5030	5030	5030	0
112	20231205	174200	3431902265	5030	5030	5030	5030	0
113	20231205	174100	3431902265	5030	5030	5030	5030	0
114	20231205	174000	3431902265	5030	5030	5030	5030	0
115	20231205	173900	3431902265	5030	5030	5030	5030	0
116	20231205	173800	3431902265	5030	5030	5030	5030	0
117	20231205	173700	3431902265	5030	5030	5030	5030	0
118	20231205	173600	3431902265	5030	5030	5030	5030	0
119	20231205	173500	3431902265	5030	5030	5030	5030	0
120	20231205	173400	3431902265	5030	5030	5030	5030	0
121	20231205	173300	3431902265	5030	5030	5030	5030	0
122	20231205	173200	3431902265	5030	5030	5030	5030	7752
123	20231205	173100	3431902265	5030	5030	5030	5030	0
124	20231205	173000	3431902265	5030	5030	5030	5030	0
125	20231205	172900	3431902265	5030	5030	5030	5030	0
126	20231205	172800	3431902265	5030	5030	5030	5030	0
127	20231205	172700	3431902265	5030	5030	5030	5030	0
128	20231205	172600	3431902265	5030	5030	5030	5030	0
129	20231205	172500	3431902265	5030	5030	5030	5030	0
130	20231205	172400	3431902265	5030	5030	5030	5030	0
131	20231205	172300	3431902265	5030	5030	5030	5030	0
132	20231205	172200	3431902265	5030	5030	5030	5030	0
133	20231205	172100	3431902265	5030	5030	5030	5030	0
134	20231205	172000	3431902265	5030	5030	5030	5030	0
135	20231205	171900	3431902265	5030	5030	5030	5030	0
136	20231205	171800	3431902265	5030	5030	5030	5030	0
137	20231205	171700	3431902265	5030	5030	5030	5030	0
138	20231205	171600	3431902265	5030	5030	5030	5030	0
139	20231205	171500	3431902265	5030	5030	5030	5030	0
140	20231205	171400	3431902265	5030	5030	5030	5030	0
141	20231205	171300	3431902265	5030	5030	5030	5030	0
142	20231205	171200	3431902265	5030	5030	5030	5030	0
143	20231205	171100	3431902265	5030	5030	5030	5030	0
144	20231205	171000	3431902265	5030	5030	5030	5030	0
145	20231205	170900	3431902265	5030	5030	5030	5030	0
146	20231205	170800	3431902265	5030	5030	5030	5030	0
147	20231205	170700	3431902265	5030	5030	5030	5030	0
148	20231205	170600	3431902265	5030	5030	5030	5030	0
149	20231205	170500	3431902265	5030	5030	5030	5030	0
150	20231205	170400	3431902265	5030	5030	5030	5030	0
151	20231205	170300	3431902265	5030	5030	5030	5030	0
152	20231205	170200	3431902265	5030	5030	5030	5030	7752
153	20231205	170100	3431902265	5030	5030	5030	5030	0
154	20231205	170000	3431902265	5030	5030	5030	5030	0
155	20231205	165900	3431902265	5030	5030	5030	5030	0
156	20231205	165800	3431902265	5030	5030	5030	5030	0
157	20231205	165700	3431902265	5030	5030	5030	5030	0
158	20231205	165600	3431902265	5030	5030	5030	5030	0
159	20231205	165500	3431902265	5030	5030	5030	5030	0
160	20231205	165400	3431902265	5030	5030	5030	5030	0
161	20231205	165300	3431902265	5030	5030	5030	5030	0
162	20231205	165200	3431902265	5030	5030	5030	5030	0
163	20231205	165100	3431902265	5030	5030	5030	5030	0
164	20231205	165000	3431902265	5030	5030	5030	5030	0
165	20231205	164900	3431902265	5030	5030	5030	5030	0
166	20231205	164800	3431902265	5030	5030	5030	5030	0
167	20231205	164700	3431902265	5030	5030	5030	5030	0
168	20231205	164600	3431902265	5030	5030	5030	5030	0
169	20231205	164500	3431902265	5030	5030	5030	5030	0
170	20231205	164400	3431902265	5030	5030	5030	5030	0
171	20231205	164300	3431902265	5030	5030	5030	5030	0
172	20231205	164200	3431902265	5030	5030	5030	5030	0
173	20231205	164100	3431902265	5030	5030	5030	5030	0
174	20231205	164000	3431902265	5030	5030	5030	5030	0
175	20231205	163900	3431902265	5030	5030	5030	5030	0
176	20231205	163800	3431902265	5030	5030	5030	5030	0
177	20231205	163700	3431902265	5030	5030	5030	5030	0
178	20231205	163600	3431902265	5030	5030	5030	5030	0
179	20231205	163500	3431902265	5030	5030	5030	5030	0
180	20231205	163400	3431902265	5030	5030	5030	5030	0
181	20231205	163300	3431902265	5030	5030	5030	5030	0
182	20231205	163200	3431902265	5030	5030	5030	5030	7752
183	20231205	163100	3431902265	5030	5030	5030	5030	0
184	20231205	163000	3431902265	5030	5030	5030	5030	0
185	20231205	162900	3431902265	5030	5030	5030	5030	0
186	20231205	162800	3431902265	5030	5030	5030	5030	0
187	20231205	162700	3431902265	5030	5030	5030	5030	0
188	20231205	162600	3431902265	5030	5030	5030	5030	0
189	20231205	162500	3431902265	5030	5030	5030	5030	0
190	20231205	162400	3431902265	5030	5030	5030	5030	0
191	20231205	162300	3431902265	5030	5030	5030	5030	0
192	20231205	162200	3431902265	5030	5030	5030	5030	0
193	20231205	162100	3431902265	5030	5030	5030	5030	0
194	20231205	162000	3431902265	5030	5030	5030	5030	0
195	20231205	161900	3431902265	5030	5030	5030	5030	0
196	20231205	161800	3431902265	5030	5030	5030	5030	0
197	20231205	161700	3431902265	5030	5030	5030	5030	0
198	20231205	161600	3431902265	5030	5030	5030	5030	0
199	20231205	161500	3431902265	5030	5030	5030	5030	0
200	20231205	161400	3431902265	5030	5030	5030	5030	0
201	20231205	161300	3431902265	5030	5030	5030	5030	0
202	20231205	161200	3431902265	5030	5030	5030	5030	0
203	20231205	161100	3431902265	5030	5030	5030	5030	0
204	20231205	161000	3431902265	5030	5030	5030	5030	0
205	20231205	160900	3431902265	5030	5030	5030	5030	0
206	20231205	160800	3431902265	5030	5030	5030	5030	0
207	20231205	160700	3431902265	5030	5030	5030	5030	0
208	20231205	160600	3431902265	5030	5030	5030	5030	0
209	20231205	160500	3431902265	5030	5030	5030	5030	0
210	20231205	160400	3431902265	5030	5030	5030	5030	0
211	20231205	160300	3431902265	5030	5030	5030	5030	0
212	20231205	160200	3431902265	5030	5030	5030	5030	7752
213	20231205	160100	3431902265	5030	5030	5030	5030	0
214	20231205	160000	3431902265	5030	5030	5030	5030	0
215	20231205	155900	3431902265	5030	5030	5030	5030	0
216	20231205	155800	3431902265	5030	5030	5030	5030	0
217	20231205	155700	3431902265	5030	5030	5030	5030	0
218	20231205	155600	3431902265	5030	5030	5030	5030	0
219	20231205	155500	3431902265	5030	5030	5030	5030	0
220	20231205	155400	3431902265	5030	5030	5030	5030	0
221	20231205	155300	3431902265	5030	5030	5030	5030	0
222	20231205	155200	3431902265	5030	5030	5030	5030	0
223	20231205	155100	3431902265	5030	5030	5030	5030	0
224	20231205	155000	3431902265	5030	5030	5030	5030	0
225	20231205	154900	3431902265	5030	5030	5030	5030	0
226	20231205	154800	3431902265	5030	5030	5030	5030	0
227	20231205	154700	3431902265	5030	5030	5030	5030	0
228	20231205	154600	3431902265	5030	5030	5030	5030	0
229	20231205	154500	3431902265	5030	5030	5030	5030	0
230	20231205	154400	3431902265	5030	5030	5030	5030	0
231	20231205	154300	3431902265	5030	5030	5030	5030	0
232	20231205	154200	3431902265	5030	5030	5030	5030	0
233	20231205	154100	3431902265	5030	5030	5030	5030	0
234	20231205	154000	3431902265	5030	5030	5030	5030	0
235	20231205	153900	3431902265	5030	5030	5030	5030	0
236	20231205	153800	3431902265	5030	5030	5030	5030	0
237	20231205	153700	3431902265	5030	5030	5030	5030	0
238	20231205	153600	3431902265	5030	5030	5030	5030	0
239	20231205	153500	3431902265	5030	5030	5030	5030	0
240	20231205	153400	3431902265	5030	5030	5030	5030	0
241	20231205	153300	3431902265	5030	5030	5030	5030	0
242	20231205	153200	3431902265	5030	5030	5030	5030	7752
243	20231205	153100	3431902265	5030	5030	5030	5030	0
244	20231205	153000	3431902265	5030	5030	5030	5030	7752
245	20231205	152900	3392909705	5010	5010	5010	5010	0
246	20231205	152800	3392909705	5010	5010	5010	5010	0
247	20231205	152700	3392909705	5010	5010	5010	5010	0
248	20231205	152600	3392909705	5010	5010	5010	5010	0
249	20231205	152500	3392909705	5010	5010	5010	5010	0
250	20231205	152400	3392909705	5010	5010	5010	5010	0
251	20231205	152300	3392909705	5010	5010	5010	5010	0
252	20231205	152200	3392909705	5010	5010	5010	5010	0
253	20231205	152100	3392909705	5010	5010	5010	5010	0
254	20231205	152000	3392909705	5010	5010	5010	5010	0
255	20231205	151900	3392909705	5010	5000	5010	5000	922
256	20231205	151800	3388298505	5000	5010	5010	5000	541
257	20231205	151700	3385593295	5020	5010	5020	5000	1552
258	20231205	151600	3377823425	5020	5000	5020	5000	1350
259	20231205	151500	3371058635	5010	5010	5010	5000	159
260	20231205	151400	3370262845	5010	5010	5010	5010	99
261	20231205	151300	3369766855	5010	5010	5010	5010	499
262	20231205	151200	3367266865	5000	5010	5010	5000	410
263	20231205	151100	3365216765	5010	5010	5010	4995	1581
264	20231205	151000	3357314900	5000	5010	5010	4995	1837
265	20231205	150900	3348131275	5010	5010	5010	5010	316
266	20231205	150800	3346548115	5000	5030	5030	5000	1419
267	20231205	150700	3339445445	5020	5020	5030	5010	247
268	20231205	150600	3338205565	5010	5010	5010	5010	791
269	20231205	150500	3334242655	5010	5010	5010	5000	283
270	20231205	150400	3332825825	5010	5010	5010	5000	916
271	20231205	150300	3328243045	5010	5000	5010	5000	1311
272	20231205	150200	3321681885	5010	5030	5030	5010	2852
273	20231205	150100	3307389535	5030	5040	5040	5030	321
274	20231205	150000	3305772895	5010	5050	5050	5000	970
275	20231205	145900	3300888035	5010	5040	5040	5010	1294
276	20231205	145800	3294383495	5030	5020	5030	5020	717
277	20231205	145700	3290781775	5020	5020	5020	5020	21
278	20231205	145600	3290676355	5000	5000	5020	5000	93
279	20231205	145500	3290211015	5000	5020	5020	5000	1281
280	20231205	145400	3283792995	5010	5020	5020	5010	216
281	20231205	145300	3282709375	5020	5020	5040	4995	1099
282	20231205	145200	3277206285	5010	5030	5060	5010	2397
283	20231205	145100	3265155235	5020	4985	5020	4980	4707
284	20231205	145000	3241641070	4980	4980	4980	4980	333
285	20231205	144900	3239982730	4980	4980	4980	4975	432
286	20231205	144800	3237831505	4980	4975	4980	4965	1060
287	20231205	144700	3232553310	4970	4970	4970	4970	15
288	20231205	144600	3232478760	4965	4965	4965	4965	1
289	20231205	144500	3232473795	4970	4975	4975	4970	2071
290	20231205	144400	3222179605	4980	4980	4980	4975	583
291	20231205	144300	3219278765	4980	4980	4980	4980	738
292	20231205	144200	3215603525	4975	4975	4975	4975	172
293	20231205	144100	3214747825	4975	4975	4975	4975	20
294	20231205	144000	3214648325	4980	4970	4980	4970	731
295	20231205	143900	3211011005	4970	4975	4975	4970	275
296	20231205	143800	3209644140	4975	4960	4980	4960	801
297	20231205	143700	3205665395	4960	4975	4980	4960	708
298	20231205	143600	3202152050	4960	4980	4980	4960	56
299	20231205	143500	3201874195	4975	4975	4975	4975	222
300	20231205	143400	3200769745	4980	4980	4980	4980	112
301	20231205	143300	3200211985	4975	4970	4975	4970	524
302	20231205	143200	3197605565	4970	4970	4970	4960	690
303	20231205	143100	3194177490	4960	4970	4970	4960	915
304	20231205	143000	3189634535	4970	4970	4970	4970	619
305	20231205	142900	3186558105	4965	4965	4965	4965	1
306	20231205	142800	3186553140	4965	4975	4975	4965	1161
307	20231205	142700	3180788655	4975	4970	4975	4970	438
308	20231205	142600	3178611770	4970	4970	4980	4970	2559
309	20231205	142500	3165893170	4980	4980	4980	4980	10
310	20231205	142400	3165843370	4985	4980	4985	4970	325
311	20231205	142300	3164227850	4985	4985	4985	4985	2
312	20231205	142200	3164217880	4985	4970	4990	4965	2089
313	20231205	142100	3153845325	4970	4970	4970	4970	1099
314	20231205	142000	3148383295	4975	4980	4980	4970	2070
315	20231205	141900	3138090040	4975	4975	4975	4975	431
316	20231205	141800	3135945815	4975	4975	4975	4975	0
317	20231205	141700	3135945815	4975	4975	4975	4975	40
318	20231205	141600	3135746815	4995	4975	4995	4975	38
319	20231205	141500	3135557725	4975	4995	4995	4975	730
320	20231205	141400	3131925775	4995	4975	4995	4975	1628
321	20231205	141300	3123804915	4995	4975	4995	4975	2
322	20231205	141200	3123794945	4980	4995	4995	4975	1444
323	20231205	141100	3116601740	4980	5000	5000	4980	161
324	20231205	141000	3115798990	4995	4980	4995	4970	3423
325	20231205	140900	3098751085	4980	4990	4990	4975	759
326	20231205	140800	3094970790	4995	4995	4995	4985	1018
327	20231205	140700	3089890265	5000	4995	5000	4995	133
328	20231205	140600	3089225915	4995	5010	5010	4995	1332
329	20231205	140500	3082571640	4995	4995	4995	4995	128
330	20231205	140400	3081932280	4995	4995	4995	4990	12
331	20231205	140300	3081872345	4990	4985	4990	4980	1903
332	20231205	140200	3072393825	4980	4995	4995	4980	2550
333	20231205	140100	3059678800	5000	5020	5020	5000	4705
334	20231205	140000	3036111420	5030	5030	5030	5030	102
335	20231205	135900	3035598360	5040	5040	5040	5040	0
336	20231205	135800	3035598360	5040	5040	5040	5040	1
337	20231205	135700	3035593320	5040	5050	5050	5040	210
338	20231205	135600	3034534910	5050	5050	5050	5050	13
339	20231205	135500	3034469260	5030	5030	5060	5030	411
340	20231205	135400	3032401900	5030	5070	5070	5030	101
341	20231205	135300	3031893790	5070	5060	5070	5040	780
342	20231205	135200	3027946980	5060	5050	5060	5050	279
343	20231205	135100	3026536310	5050	5050	5050	5050	201
344	20231205	135000	3025521260	5040	5040	5040	5040	101
345	20231205	134900	3025012220	5040	5040	5040	5040	0
346	20231205	134800	3025012220	5040	5030	5040	5020	747
347	20231205	134700	3021257470	5040	5030	5040	5030	62
348	20231205	134600	3020945600	5030	5040	5040	5030	1723
349	20231205	134500	3012263680	5020	5020	5040	5020	222
350	20231205	134400	3011149220	5020	5020	5020	5020	600
351	20231205	134300	3008137220	5020	5040	5040	5020	524
352	20231205	134200	3005496300	5020	5040	5040	5020	1153
353	20231205	134100	2999707570	5030	5030	5030	5030	40
354	20231205	134000	2999506370	5030	5040	5040	5030	3
355	20231205	133900	2999491260	5040	5030	5040	5030	101
356	20231205	133800	2998983220	5040	5040	5040	5040	1
357	20231205	133700	2998978180	5020	5030	5040	5020	413
358	20231205	133600	2996900790	5040	5040	5040	5040	200
359	20231205	133500	2995892790	5050	5030	5050	5020	126
360	20231205	133400	2995259170	5040	5040	5040	5030	670
361	20231205	133300	2991882770	5050	5060	5060	5040	308
362	20231205	133200	2990329760	5060	5050	5060	5050	416
363	20231205	133100	2988228880	5050	5040	5050	5040	1428
364	20231205	133000	2981031750	5040	5010	5040	5000	681
365	20231205	132900	2977624550	5000	4990	5000	4990	227
366	20231205	132800	2976490650	5010	5000	5010	4990	3027
367	20231205	132700	2961371265	5000	5000	5020	5000	1050
368	20231205	132600	2956117465	5000	5010	5010	5000	642
369	20231205	132500	2952905765	5000	5020	5020	5000	87
370	20231205	132400	2952469765	5020	5000	5020	4995	416
371	20231205	132300	2950389490	5020	5010	5020	4990	8086
372	20231205	132200	2909972365	5020	5040	5040	5010	9887
373	20231205	132100	2860329815	5070	5070	5070	5040	3585
374	20231205	132000	2842224065	5070	5070	5070	5070	0
375	20231205	131900	2842224065	5070	5070	5070	5070	50
376	20231205	131800	2841970565	5060	5080	5100	5060	191
377	20231205	131700	2840999305	5070	5070	5080	5060	854
378	20231205	131600	2836673675	5070	5070	5080	5070	1063
379	20231205	131500	2831283965	5080	5080	5100	5070	556
380	20231205	131400	2828460945	5090	5090	5090	5090	0
381	20231205	131300	2828460945	5090	5090	5090	5090	26
382	20231205	131200	2828328605	5090	5090	5090	5090	474
383	20231205	131100	2825915945	5090	5090	5090	5090	0
384	20231205	131000	2825915945	5090	5090	5090	5090	0
385	20231205	130900	2825915945	5090	5090	5090	5090	122
386	20231205	130800	2825294965	5090	5070	5090	5070	240
387	20231205	130700	2824075365	5070	5070	5070	5070	22
388	20231205	130600	2823963825	5070	5070	5070	5070	243
389	20231205	130500	2822731815	5080	5080	5080	5080	2
390	20231205	130400	2822721655	5080	5080	5080	5080	123
391	20231205	130300	2822096815	5080	5090	5090	5070	299
392	20231205	130200	2820580575	5080	5090	5090	5070	174
393	20231205	130100	2819695685	5090	5090	5090	5090	0
394	20231205	130000	2819695685	5090	5090	5090	5090	0
395	20231205	125900	2819695685	5090	5080	5090	5080	363
396	20231205	125800	2817848065	5070	5100	5100	5070	811
397	20231205	125700	2813733635	5080	5100	5100	5080	197
398	20231205	125600	2812728955	5100	5100	5100	5100	20
399	20231205	125500	2812626955	5100	5100	5100	5100	40
400	20231205	125400	2812422955	5100	5070	5100	5070	295
401	20231205	125300	2810920625	5070	5070	5070	5070	98
402	20231205	125200	2810423765	5080	5110	5110	5070	293
403	20231205	125100	2808934365	5110	5110	5110	5110	1013
404	20231205	125000	2803757935	5110	5110	5110	5110	15
405	20231205	124900	2803681285	5110	5090	5110	5090	782
406	20231205	124800	2799687245	5100	5090	5100	5090	28
407	20231205	124700	2799544475	5080	5080	5090	5080	1060
408	20231205	124600	2794159585	5090	5090	5090	5090	37
409	20231205	124500	2793971255	5090	5090	5090	5090	539
410	20231205	124400	2791227745	5100	5090	5100	5090	603
411	20231205	124300	2788158445	5110	5100	5110	5090	2712
412	20231205	124200	2774347335	5120	5110	5130	5100	2203
413	20231205	124100	2763093075	5110	5120	5130	5110	1182
414	20231205	124000	2757041435	5120	5120	5130	5110	1799
415	20231205	123900	2747814745	5120	5110	5130	5100	6307
416	20231205	123800	2715534655	5100	5090	5100	5090	3607
417	20231205	123700	2697145605	5090	5070	5090	5070	3192
418	20231205	123600	2680915085	5060	5060	5060	5060	2
419	20231205	123500	2680904965	5070	5070	5070	5070	1
420	20231205	123400	2680899895	5080	5080	5080	5080	485
421	20231205	123300	2678436095	5080	5040	5080	5040	2293
422	20231205	123200	2666810025	5040	5020	5040	5020	356
423	20231205	123100	2665018315	5020	5020	5020	5020	70
424	20231205	123000	2664666915	5040	5040	5040	5040	69
425	20231205	122900	2664319155	5040	5040	5040	5040	1
426	20231205	122800	2664314115	5020	5040	5040	5020	296
427	20231205	122700	2662825805	5040	5040	5040	5040	70
428	20231205	122600	2662473005	5030	5040	5040	5030	21
429	20231205	122500	2662367175	5040	5030	5040	5030	104
430	20231205	122400	2661844015	5020	5020	5020	5020	0
431	20231205	122300	2661844015	5020	5030	5030	5020	213
432	20231205	122200	2660772755	5030	5020	5030	5010	306
433	20231205	122100	2659239665	5010	5020	5020	5010	1031
434	20231205	122000	2654067855	5020	5020	5020	5020	1
435	20231205	121900	2654062835	5020	5020	5020	5020	200
436	20231205	121800	2653058835	5010	5020	5020	5010	621
437	20231205	121700	2649945085	5030	5040	5040	5030	234
438	20231205	121600	2648766415	5030	5030	5030	5030	201
439	20231205	121500	2647755385	5030	5030	5030	5010	782
440	20231205	121400	2643831575	5030	5030	5030	5030	150
441	20231205	121300	2643077075	5030	5030	5030	5030	110
442	20231205	121200	2642523775	5030	5030	5030	5020	560
443	20231205	121100	2639712415	5030	5020	5030	5020	634
444	20231205	121000	2636528645	5020	5030	5030	5020	212
445	20231205	120900	2635464285	5030	5030	5030	5020	264
446	20231205	120800	2634136445	5030	5030	5030	5010	803
447	20231205	120700	2630111355	5010	5020	5020	5010	206
448	20231205	120600	2629079195	5020	5020	5020	5020	1495
449	20231205	120500	2621574295	5020	5020	5040	5020	988
450	20231205	120400	2616612535	5010	5010	5010	5010	300
451	20231205	120300	2615109535	5010	5010	5010	5010	703
452	20231205	120200	2611587505	5010	5020	5020	5010	317
453	20231205	120100	2609999235	5020	5020	5020	5020	100
454	20231205	120000	2609497235	5020	5020	5020	5010	1624
455	20231205	115900	2601344785	5020	5030	5030	5020	6449
456	20231205	115800	2568969725	5040	5040	5050	5030	3263
457	20231205	115700	2552544455	5040	5060	5060	5040	1285
458	20231205	115600	2546052415	5060	5050	5060	5040	1603
459	20231205	115500	2537969375	5060	5080	5080	5060	1351
460	20231205	115400	2531127115	5080	5080	5080	5060	3595
461	20231205	115300	2512905495	5080	5080	5080	5080	220
462	20231205	115200	2511787895	5070	5070	5070	5070	51
463	20231205	115100	2511529325	5080	5080	5080	5080	480
464	20231205	115000	2509090925	5070	5080	5080	5070	477
465	20231205	114900	2506668265	5080	5080	5080	5080	257
466	20231205	114800	2505362705	5080	5080	5080	5080	108
467	20231205	114700	2504814065	5070	5080	5090	5070	412
468	20231205	114600	2502720655	5090	5090	5090	5090	0
469	20231205	114500	2502720655	5090	5090	5090	5090	27
470	20231205	114400	2502583225	5090	5080	5090	5080	517
471	20231205	114300	2499956855	5080	5080	5080	5080	3
472	20231205	114200	2499941615	5080	5080	5080	5080	1212
473	20231205	114100	2493784655	5080	5090	5090	5080	401
474	20231205	114000	2491747565	5080	5080	5080	5080	411
475	20231205	113900	2489659685	5080	5080	5090	5080	219
476	20231205	113800	2488547145	5080	5080	5080	5080	10
477	20231205	113700	2488496345	5080	5090	5090	5080	2
478	20231205	113600	2488486175	5080	5090	5090	5080	541
479	20231205	113500	2485732895	5110	5110	5110	5110	518
480	20231205	113400	2483085915	5110	5110	5110	5110	2164
481	20231205	113300	2472027875	5110	5100	5110	5100	2324
482	20231205	113200	2460163675	5100	5100	5100	5100	109
483	20231205	113100	2459607775	5100	5070	5100	5070	51
484	20231205	113000	2459349175	5070	5090	5090	5070	1055
485	20231205	112900	2453997955	5100	5090	5100	5090	683
486	20231205	112800	2450515665	5090	5080	5090	5080	1106
487	20231205	112700	2444887715	5080	5060	5080	5060	314
488	20231205	112600	2443297365	5070	5070	5070	5070	79
489	20231205	112500	2442896835	5060	5060	5060	5060	10
490	20231205	112400	2442846235	5060	5060	5060	5060	190
491	20231205	112300	2441884835	5060	5060	5060	5060	7
492	20231205	112200	2441849415	5070	5070	5070	5070	200
493	20231205	112100	2440835415	5070	5050	5070	5050	223
494	20231205	112000	2439708955	5050	5050	5050	5050	291
495	20231205	111900	2438239405	5070	5050	5070	5050	263
496	20231205	111800	2436911235	5070	5050	5070	5050	328
497	20231205	111700	2435249655	5050	5050	5050	5050	912
498	20231205	111600	2430644055	5050	5050	5050	5050	578
499	20231205	111500	2427725155	5050	5060	5060	5050	224
500	20231205	111400	2426593875	5060	5060	5060	5060	192
501	20231205	111300	2425622355	5060	5060	5060	5060	707
502	20231205	111200	2422044935	5060	5070	5090	5060	1320
503	20231205	111100	2415364745	5070	5070	5090	5070	2382
504	20231205	111000	2403286615	5070	5080	5080	5070	177
505	20231205	110900	2402389205	5080	5090	5090	5080	1982
506	20231205	110800	2392303315	5110	5110	5110	5090	103
507	20231205	110700	2391778085	5110	5110	5110	5110	67
508	20231205	110600	2391435715	5100	5110	5110	5100	466
509	20231205	110500	2389056535	5110	5100	5110	5100	1865
510	20231205	110400	2379533995	5090	5080	5100	5080	4075
511	20231205	110300	2358784375	5080	5080	5080	5080	32
512	20231205	110200	2358621815	5080	5080	5080	5080	5
513	20231205	110100	2358596415	5070	5070	5070	5070	474
514	20231205	110000	2356193235	5080	5070	5080	5060	1517
515	20231205	105900	2348511915	5070	5080	5080	5070	61
516	20231205	105800	2348202535	5080	5080	5080	5080	220
517	20231205	105700	2347084935	5080	5070	5080	5070	66
518	20231205	105600	2346750305	5070	5070	5070	5070	50
519	20231205	105500	2346496805	5070	5070	5070	5070	0
520	20231205	105400	2346496805	5070	5080	5080	5070	402
521	20231205	105300	2344458655	5080	5080	5080	5080	302
522	20231205	105200	2342924495	5080	5060	5080	5060	579
523	20231205	105100	2339989545	5070	5060	5070	5050	3135
524	20231205	105000	2324141065	5060	5050	5060	5050	288
525	20231205	104900	2322684605	5060	5060	5060	5060	302
526	20231205	104800	2321156485	5060	5060	5060	5040	317
527	20231205	104700	2319556495	5060	5040	5060	5040	152
528	20231205	104600	2318790375	5040	5040	5050	5040	2305
529	20231205	104500	2307171355	5040	5050	5060	5040	1973
530	20231205	104400	2297213325	5050	5050	5060	5050	254
531	20231205	104300	2295930615	5040	5050	5060	5040	6296
532	20231205	104200	2264152065	5060	5060	5060	5050	1440
533	20231205	104100	2256870785	5060	5060	5060	5060	643
534	20231205	104000	2253617205	5060	5060	5070	5060	76
535	20231205	103900	2253232255	5060	5060	5070	5060	921
536	20231205	103800	2248571675	5070	5060	5070	5060	937
537	20231205	103700	2243830405	5060	5060	5060	5060	2253
538	20231205	103600	2232430225	5080	5070	5080	5060	1765
539	20231205	103500	2223490195	5070	5080	5080	5070	1356
540	20231205	103400	2216610715	5090	5090	5090	5080	384
541	20231205	103300	2214659735	5090	5090	5090	5080	783
542	20231205	103200	2210681685	5090	5080	5090	5080	272
543	20231205	103100	2209297705	5080	5080	5090	5080	296
544	20231205	103000	2207793945	5080	5080	5080	5080	705
545	20231205	102900	2204212545	5090	5100	5100	5090	1052
546	20231205	102800	2198857035	5100	5100	5100	5090	205
547	20231205	102700	2197811665	5100	5090	5100	5090	1721
548	20231205	102600	2189041765	5090	5110	5110	5090	384
549	20231205	102500	2187085265	5110	5090	5110	5090	34
550	20231205	102400	2186911885	5100	5100	5100	5090	368
551	20231205	102300	2185038105	5090	5090	5090	5090	350
552	20231205	102200	2183256605	5090	5090	5100	5090	462
553	20231205	102100	2180904945	5090	5100	5100	5090	412
554	20231205	102000	2178807795	5100	5100	5100	5090	801
555	20231205	101900	2174729655	5100	5110	5120	5090	1340
556	20231205	101800	2167887895	5110	5090	5120	5090	1546
557	20231205	101700	2159995245	5100	5100	5100	5090	849
558	20231205	101600	2155673065	5090	5090	5090	5090	670
559	20231205	101500	2152262765	5100	5080	5100	5060	647
560	20231205	101400	2148974735	5080	5070	5080	5060	651
561	20231205	101300	2145674145	5060	5060	5070	5060	786
562	20231205	101200	2141696205	5060	5070	5080	5060	2745
563	20231205	101100	2127787165	5070	5090	5090	5070	1301
564	20231205	101000	2121181085	5080	5080	5090	5080	1298
565	20231205	100900	2114576115	5090	5080	5090	5080	256
566	20231205	100800	2113274515	5080	5080	5090	5070	1228
567	20231205	100700	2107036325	5090	5100	5100	5090	167
568	20231205	100600	2106186275	5080	5110	5110	5080	7203
569	20231205	100500	2069578615	5110	5110	5140	5110	9222
570	20231205	100400	2022287095	5120	5120	5120	5080	4247
571	20231205	100300	2000584995	5120	5120	5120	5080	1243
572	20231205	100200	1994257855	5120	5120	5130	5100	4478
573	20231205	100100	1971332975	5120	5100	5120	5090	3136
574	20231205	100000	1955321155	5100	5080	5100	5060	2605
575	20231205	095900	1942047765	5080	5080	5080	5080	239
576	20231205	095800	1940833645	5070	5080	5080	5070	202
577	20231205	095700	1939808495	5070	5050	5070	5040	3727
578	20231205	095600	1920981125	5040	5040	5050	5040	4297
579	20231205	095500	1899313875	5040	5050	5060	5040	1201
580	20231205	095400	1893257185	5050	5060	5070	5050	8094
581	20231205	095300	1852329085	5060	5070	5080	5060	1496
582	20231205	095200	1844745285	5070	5080	5080	5070	6168
583	20231205	095100	1813469515	5080	5080	5100	5080	2028
584	20231205	095000	1803159255	5080	5090	5100	5080	5577
585	20231205	094900	1774809315	5090	5080	5100	5080	994
586	20231205	094800	1769752375	5080	5080	5090	5080	1431
587	20231205	094700	1762472985	5080	5100	5100	5080	7303
588	20231205	094600	1725339795	5110	5150	5150	5100	14315
589	20231205	094500	1652059515	5140	5140	5150	5130	7572
590	20231205	094400	1613128095	5140	5140	5150	5120	11845
591	20231205	094300	1552267635	5140	5120	5150	5120	16853
592	20231205	094200	1465638365	5130	5110	5140	5100	7822
593	20231205	094100	1425533235	5110	5070	5110	5070	4565
594	20231205	094000	1402285965	5070	5080	5080	5070	3163
595	20231205	093900	1386237545	5080	5080	5100	5080	5980
596	20231205	093800	1355842455	5080	5110	5120	5080	10028
597	20231205	093700	1304646385	5110	5090	5140	5080	18744
598	20231205	093600	1208792125	5080	5070	5100	5060	7606
599	20231205	093500	1170162825	5060	5030	5110	5010	25409
600	20231205	093400	1041285755	5010	5000	5030	5000	2403
601	20231205	093300	1029238225	5010	5020	5030	5000	1860
602	20231205	093200	1019909615	5020	5020	5030	5020	897
603	20231205	093100	1015403145	5020	5050	5050	5010	10941
604	20231205	093000	960375305	5060	5010	5060	5010	19629
605	20231205	092900	861404525	5010	5020	5020	5010	1252
606	20231205	092800	855126305	5020	5000	5020	4995	1799
607	20231205	092700	846121475	5000	5000	5000	4990	417
608	20231205	092600	844038170	4990	5010	5010	4990	2951
609	20231205	092500	829269130	5010	4995	5010	4980	1890
610	20231205	092400	819824075	4995	4985	4995	4980	2204
611	20231205	092300	808841235	4980	4980	4980	4980	300
612	20231205	092200	807347235	4980	4985	4985	4980	1185
613	20231205	092100	801444430	4975	4980	4985	4975	2330
614	20231205	092000	789842045	5000	5010	5010	4975	5286
615	20231205	091900	763467895	5010	5030	5030	5000	2817
616	20231205	091800	749332295	5030	5010	5030	5010	5277
617	20231205	091700	722843305	5010	5020	5030	5000	8659
618	20231205	091600	679418425	5020	4970	5020	4970	9531
619	20231205	091500	631748220	4970	4970	4975	4955	1258
620	20231205	091400	625506200	4970	4960	4970	4955	2234
621	20231205	091300	614425765	4960	4955	4975	4955	803
622	20231205	091200	610440175	4955	4980	4980	4955	1027
623	20231205	091100	605339570	4970	4965	4980	4950	5721
624	20231205	091000	576967020	4970	5000	5000	4970	8501
625	20231205	090900	534553465	5000	4965	5000	4965	10154
626	20231205	090800	483878410	4960	4965	4965	4960	3060
627	20231205	090700	468694565	4970	4970	4975	4965	7270
628	20231205	090600	432568920	4970	4990	5000	4965	8077
629	20231205	090500	392302210	4990	4950	5000	4950	12227
630	20231205	090400	331359020	4940	4910	4970	4910	2465
631	20231205	090300	319158575	4910	4920	4920	4905	1798
632	20231205	090200	310321695	4920	4915	4920	4900	9865
633	20231205	090100	261885745	4915	4975	5010	4915	25980
634	20231205	090000	132956880	4975	4955	5020	4955	26465