KissMeData/025320/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190800	51833720075	4985	4985	4985	4985	116473
3	20231211	190700	51833720075	4985	4985	4985	4985	0
4	20231211	190600	51833720075	4985	4985	4985	4985	0
5	20231211	190500	51833720075	4985	4985	4985	4985	0
6	20231211	190400	51833720075	4985	4985	4985	4985	0
7	20231211	190300	51833720075	4985	4985	4985	4985	0
8	20231211	190200	51833720075	4985	4985	4985	4985	0
9	20231211	190100	51833720075	4985	4985	4985	4985	0
10	20231211	190000	51833720075	4985	4985	4985	4985	0
11	20231211	185900	51833720075	4985	4985	4985	4985	0
12	20231211	185800	51833720075	4985	4985	4985	4985	0
13	20231211	185700	51833720075	4985	4985	4985	4985	0
14	20231211	185600	51833720075	4985	4985	4985	4985	0
15	20231211	185500	51833720075	4985	4985	4985	4985	0
16	20231211	185400	51833720075	4985	4985	4985	4985	0
17	20231211	185300	51833720075	4985	4985	4985	4985	0
18	20231211	185200	51833720075	4985	4985	4985	4985	0
19	20231211	185100	51833720075	4985	4985	4985	4985	0
20	20231211	185000	51833720075	4985	4985	4985	4985	0
21	20231211	184900	51833720075	4985	4985	4985	4985	0
22	20231211	184800	51833720075	4985	4985	4985	4985	0
23	20231211	184700	51833720075	4985	4985	4985	4985	0
24	20231211	184600	51833720075	4985	4985	4985	4985	0
25	20231211	184500	51833720075	4985	4985	4985	4985	0
26	20231211	184400	51833720075	4985	4985	4985	4985	0
27	20231211	184300	51833720075	4985	4985	4985	4985	0
28	20231211	184200	51833720075	4985	4985	4985	4985	0
29	20231211	184100	51833720075	4985	4985	4985	4985	0
30	20231211	184000	51833720075	4985	4985	4985	4985	0
31	20231211	183900	51833720075	4985	4985	4985	4985	0
32	20231211	183800	51833720075	4985	4985	4985	4985	116473
33	20231211	183700	51833720075	4985	4985	4985	4985	0
34	20231211	183600	51833720075	4985	4985	4985	4985	0
35	20231211	183500	51833720075	4985	4985	4985	4985	0
36	20231211	183400	51833720075	4985	4985	4985	4985	0
37	20231211	183300	51833720075	4985	4985	4985	4985	0
38	20231211	183200	51833720075	4985	4985	4985	4985	0
39	20231211	183100	51833720075	4985	4985	4985	4985	0
40	20231211	183000	51833720075	4985	4985	4985	4985	0
41	20231211	182900	51833720075	4985	4985	4985	4985	0
42	20231211	182800	51833720075	4985	4985	4985	4985	0
43	20231211	182700	51833720075	4985	4985	4985	4985	0
44	20231211	182600	51833720075	4985	4985	4985	4985	0
45	20231211	182500	51833720075	4985	4985	4985	4985	0
46	20231211	182400	51833720075	4985	4985	4985	4985	0
47	20231211	182300	51833720075	4985	4985	4985	4985	0
48	20231211	182200	51833720075	4985	4985	4985	4985	0
49	20231211	182100	51833720075	4985	4985	4985	4985	0
50	20231211	182000	51833720075	4985	4985	4985	4985	0
51	20231211	181900	51833720075	4985	4985	4985	4985	0
52	20231211	181800	51833720075	4985	4985	4985	4985	0
53	20231211	181700	51833720075	4985	4985	4985	4985	0
54	20231211	181600	51833720075	4985	4985	4985	4985	0
55	20231211	181500	51833720075	4985	4985	4985	4985	0
56	20231211	181400	51833720075	4985	4985	4985	4985	0
57	20231211	181300	51833720075	4985	4985	4985	4985	0
58	20231211	181200	51833720075	4985	4985	4985	4985	0
59	20231211	181100	51833720075	4985	4985	4985	4985	0
60	20231211	181000	51833720075	4985	4985	4985	4985	0
61	20231211	180900	51833720075	4985	4985	4985	4985	0
62	20231211	180800	51833720075	4985	4985	4985	4985	116473
63	20231211	180700	51833720075	4985	4985	4985	4985	0
64	20231211	180600	51833720075	4985	4985	4985	4985	0
65	20231211	180500	51833720075	4985	4985	4985	4985	0
66	20231211	180400	51833720075	4985	4985	4985	4985	0
67	20231211	180300	51833720075	4985	4985	4985	4985	0
68	20231211	180200	51833720075	4985	4985	4985	4985	0
69	20231211	180100	51833720075	4985	4985	4985	4985	0
70	20231211	180000	51833720075	4985	4985	4985	4985	0
71	20231211	175900	51833720075	4985	4985	4985	4985	0
72	20231211	175800	51833720075	4985	4985	4985	4985	0
73	20231211	175700	51833720075	4985	4985	4985	4985	0
74	20231211	175600	51833720075	4985	4985	4985	4985	0
75	20231211	175500	51833720075	4985	4985	4985	4985	0
76	20231211	175400	51833720075	4985	4985	4985	4985	0
77	20231211	175300	51833720075	4985	4985	4985	4985	0
78	20231211	175200	51833720075	4985	4985	4985	4985	0
79	20231211	175100	51833720075	4985	4985	4985	4985	0
80	20231211	175000	51833720075	4985	4985	4985	4985	0
81	20231211	174900	51833720075	4985	4985	4985	4985	0
82	20231211	174800	51833720075	4985	4985	4985	4985	0
83	20231211	174700	51833720075	4985	4985	4985	4985	0
84	20231211	174600	51833720075	4985	4985	4985	4985	0
85	20231211	174500	51833720075	4985	4985	4985	4985	0
86	20231211	174400	51833720075	4985	4985	4985	4985	0
87	20231211	174300	51833720075	4985	4985	4985	4985	0
88	20231211	174200	51833720075	4985	4985	4985	4985	0
89	20231211	174100	51833720075	4985	4985	4985	4985	0
90	20231211	174000	51833720075	4985	4985	4985	4985	0
91	20231211	173900	51833720075	4985	4985	4985	4985	0
92	20231211	173800	51833720075	4985	4985	4985	4985	116473
93	20231211	173700	51833720075	4985	4985	4985	4985	0
94	20231211	173600	51833720075	4985	4985	4985	4985	0
95	20231211	173500	51833720075	4985	4985	4985	4985	0
96	20231211	173400	51833720075	4985	4985	4985	4985	0
97	20231211	173300	51833720075	4985	4985	4985	4985	0
98	20231211	173200	51833720075	4985	4985	4985	4985	0
99	20231211	173100	51833720075	4985	4985	4985	4985	0
100	20231211	173000	51833720075	4985	4985	4985	4985	0
101	20231211	172900	51833720075	4985	4985	4985	4985	0
102	20231211	172800	51833720075	4985	4985	4985	4985	0
103	20231211	172700	51833720075	4985	4985	4985	4985	0
104	20231211	172600	51833720075	4985	4985	4985	4985	0
105	20231211	172500	51833720075	4985	4985	4985	4985	0
106	20231211	172400	51833720075	4985	4985	4985	4985	0
107	20231211	172300	51833720075	4985	4985	4985	4985	0
108	20231211	172200	51833720075	4985	4985	4985	4985	0
109	20231211	172100	51833720075	4985	4985	4985	4985	0
110	20231211	172000	51833720075	4985	4985	4985	4985	0
111	20231211	171900	51833720075	4985	4985	4985	4985	0
112	20231211	171800	51833720075	4985	4985	4985	4985	0
113	20231211	171700	51833720075	4985	4985	4985	4985	0
114	20231211	171600	51833720075	4985	4985	4985	4985	0
115	20231211	171500	51833720075	4985	4985	4985	4985	0
116	20231211	171400	51833720075	4985	4985	4985	4985	0
117	20231211	171300	51833720075	4985	4985	4985	4985	0
118	20231211	171200	51833720075	4985	4985	4985	4985	0
119	20231211	171100	51833720075	4985	4985	4985	4985	0
120	20231211	171000	51833720075	4985	4985	4985	4985	0
121	20231211	170900	51833720075	4985	4985	4985	4985	0
122	20231211	170800	51833720075	4985	4985	4985	4985	116473
123	20231211	170700	51833720075	4985	4985	4985	4985	0
124	20231211	170600	51833720075	4985	4985	4985	4985	0
125	20231211	170500	51833720075	4985	4985	4985	4985	0
126	20231211	170400	51833720075	4985	4985	4985	4985	0
127	20231211	170300	51833720075	4985	4985	4985	4985	0
128	20231211	170200	51833720075	4985	4985	4985	4985	0
129	20231211	170100	51833720075	4985	4985	4985	4985	0
130	20231211	170000	51833720075	4985	4985	4985	4985	0
131	20231211	165900	51833720075	4985	4985	4985	4985	0
132	20231211	165800	51833720075	4985	4985	4985	4985	0
133	20231211	165700	51833720075	4985	4985	4985	4985	0
134	20231211	165600	51833720075	4985	4985	4985	4985	0
135	20231211	165500	51833720075	4985	4985	4985	4985	0
136	20231211	165400	51833720075	4985	4985	4985	4985	0
137	20231211	165300	51833720075	4985	4985	4985	4985	0
138	20231211	165200	51833720075	4985	4985	4985	4985	0
139	20231211	165100	51833720075	4985	4985	4985	4985	0
140	20231211	165000	51833720075	4985	4985	4985	4985	0
141	20231211	164900	51833720075	4985	4985	4985	4985	0
142	20231211	164800	51833720075	4985	4985	4985	4985	0
143	20231211	164700	51833720075	4985	4985	4985	4985	0
144	20231211	164600	51833720075	4985	4985	4985	4985	0
145	20231211	164500	51833720075	4985	4985	4985	4985	0
146	20231211	164400	51833720075	4985	4985	4985	4985	0
147	20231211	164300	51833720075	4985	4985	4985	4985	0
148	20231211	164200	51833720075	4985	4985	4985	4985	0
149	20231211	164100	51833720075	4985	4985	4985	4985	0
150	20231211	164000	51833720075	4985	4985	4985	4985	0
151	20231211	163900	51833720075	4985	4985	4985	4985	0
152	20231211	163800	51833720075	4985	4985	4985	4985	116473
153	20231211	163700	51833720075	4985	4985	4985	4985	0
154	20231211	163600	51833720075	4985	4985	4985	4985	0
155	20231211	163500	51833720075	4985	4985	4985	4985	0
156	20231211	163400	51833720075	4985	4985	4985	4985	0
157	20231211	163300	51833720075	4985	4985	4985	4985	0
158	20231211	163200	51833720075	4985	4985	4985	4985	0
159	20231211	163100	51833720075	4985	4985	4985	4985	0
160	20231211	163000	51833720075	4985	4985	4985	4985	0
161	20231211	162900	51833720075	4985	4985	4985	4985	0
162	20231211	162800	51833720075	4985	4985	4985	4985	0
163	20231211	162700	51833720075	4985	4985	4985	4985	0
164	20231211	162600	51833720075	4985	4985	4985	4985	0
165	20231211	162500	51833720075	4985	4985	4985	4985	0
166	20231211	162400	51833720075	4985	4985	4985	4985	0
167	20231211	162300	51833720075	4985	4985	4985	4985	0
168	20231211	162200	51833720075	4985	4985	4985	4985	0
169	20231211	162100	51833720075	4985	4985	4985	4985	0
170	20231211	162000	51833720075	4985	4985	4985	4985	0
171	20231211	161900	51833720075	4985	4985	4985	4985	0
172	20231211	161800	51833720075	4985	4985	4985	4985	0
173	20231211	161700	51833720075	4985	4985	4985	4985	0
174	20231211	161600	51833720075	4985	4985	4985	4985	0
175	20231211	161500	51833720075	4985	4985	4985	4985	0
176	20231211	161400	51833720075	4985	4985	4985	4985	0
177	20231211	161300	51833720075	4985	4985	4985	4985	0
178	20231211	161200	51833720075	4985	4985	4985	4985	0
179	20231211	161100	51833720075	4985	4985	4985	4985	0
180	20231211	161000	51833720075	4985	4985	4985	4985	0
181	20231211	160900	51833720075	4985	4985	4985	4985	0
182	20231211	160800	51833720075	4985	4985	4985	4985	116473
183	20231211	160700	51833720075	4985	4985	4985	4985	0
184	20231211	160600	51833720075	4985	4985	4985	4985	0
185	20231211	160500	51833720075	4985	4985	4985	4985	0
186	20231211	160400	51833720075	4985	4985	4985	4985	0
187	20231211	160300	51833720075	4985	4985	4985	4985	0
188	20231211	160200	51833720075	4985	4985	4985	4985	0
189	20231211	160100	51833720075	4985	4985	4985	4985	0
190	20231211	160000	51833720075	4985	4985	4985	4985	0
191	20231211	155900	51833720075	4985	4985	4985	4985	0
192	20231211	155800	51833720075	4985	4985	4985	4985	0
193	20231211	155700	51833720075	4985	4985	4985	4985	0
194	20231211	155600	51833720075	4985	4985	4985	4985	0
195	20231211	155500	51833720075	4985	4985	4985	4985	0
196	20231211	155400	51833720075	4985	4985	4985	4985	0
197	20231211	155300	51833720075	4985	4985	4985	4985	0
198	20231211	155200	51833720075	4985	4985	4985	4985	0
199	20231211	155100	51833720075	4985	4985	4985	4985	0
200	20231211	155000	51833720075	4985	4985	4985	4985	0
201	20231211	154900	51833720075	4985	4985	4985	4985	0
202	20231211	154800	51833720075	4985	4985	4985	4985	0
203	20231211	154700	51833720075	4985	4985	4985	4985	0
204	20231211	154600	51833720075	4985	4985	4985	4985	0
205	20231211	154500	51833720075	4985	4985	4985	4985	0
206	20231211	154400	51833720075	4985	4985	4985	4985	0
207	20231211	154300	51833720075	4985	4985	4985	4985	0
208	20231211	154200	51833720075	4985	4985	4985	4985	0
209	20231211	154100	51833720075	4985	4985	4985	4985	0
210	20231211	154000	51833720075	4985	4985	4985	4985	0
211	20231211	153900	51833720075	4985	4985	4985	4985	0
212	20231211	153800	51833720075	4985	4985	4985	4985	116473
213	20231211	153700	51833720075	4985	4985	4985	4985	0
214	20231211	153600	51833720075	4985	4985	4985	4985	0
215	20231211	153500	51833720075	4985	4985	4985	4985	0
216	20231211	153400	51833720075	4985	4985	4985	4985	0
217	20231211	153300	51833720075	4985	4985	4985	4985	0
218	20231211	153200	51833720075	4985	4985	4985	4985	0
219	20231211	153100	51833720075	4985	4985	4985	4985	0
220	20231211	153000	51833720075	4985	4985	4985	4985	116473
221	20231211	152900	51253102170	4975	4975	4975	4975	0
222	20231211	152800	51253102170	4975	4975	4975	4975	0
223	20231211	152700	51253102170	4975	4975	4975	4975	0
224	20231211	152600	51253102170	4975	4975	4975	4975	0
225	20231211	152500	51253102170	4975	4975	4975	4975	0
226	20231211	152400	51253102170	4975	4975	4975	4975	0
227	20231211	152300	51253102170	4975	4975	4975	4975	0
228	20231211	152200	51253102170	4975	4975	4975	4975	0
229	20231211	152100	51253102170	4975	4975	4975	4975	0
230	20231211	152000	51253102170	4975	4975	4975	4975	0
231	20231211	151900	51253102170	4975	4980	4985	4965	21535
232	20231211	151800	51145943235	4980	4970	4980	4965	31883
233	20231211	151700	50987364595	4965	4955	4965	4950	19260
234	20231211	151600	50891805805	4960	4960	4965	4955	15779
235	20231211	151500	50813588020	4960	4960	4965	4955	9705
236	20231211	151400	50765450870	4960	4960	4965	4955	9027
237	20231211	151300	50720681490	4960	4965	4965	4955	12827
238	20231211	151200	50657061070	4965	4965	4965	4960	2312
239	20231211	151100	50645591330	4965	4960	4965	4960	3400
240	20231211	151000	50628718150	4965	4960	4965	4955	7693
241	20231211	150900	50590544950	4965	4955	4965	4950	16556
242	20231211	150800	50508477400	4960	4960	4960	4955	6630
243	20231211	150700	50475620645	4960	4955	4960	4955	4559
244	20231211	150600	50453013240	4960	4955	4965	4955	11502
245	20231211	150500	50395995825	4950	4955	4955	4950	6531
246	20231211	150400	50363641445	4950	4950	4955	4945	10798
247	20231211	150300	50310194655	4955	4955	4960	4945	12021
248	20231211	150200	50250690615	4960	4960	4965	4950	9611
249	20231211	150100	50203073610	4965	4965	4965	4955	2603
250	20231211	150000	50190162345	4965	4965	4965	4960	2525
251	20231211	145900	50177631330	4965	4965	4965	4960	3020
252	20231211	145800	50162650550	4965	4960	4970	4960	9838
253	20231211	145700	50113771460	4965	4960	4965	4950	4155
254	20231211	145600	50093171260	4940	4965	4970	4940	28807
255	20231211	145500	49950467040	4965	4965	4965	4960	3117
256	20231211	145400	49934994190	4965	4955	4965	4955	12541
257	20231211	145300	49872799480	4960	4955	4960	4955	4170
258	20231211	145200	49852136565	4960	4955	4960	4950	4489
259	20231211	145100	49829892190	4960	4960	4960	4945	11696
260	20231211	145000	49771959655	4960	4955	4960	4950	6496
261	20231211	144900	49739773005	4955	4955	4955	4950	2688
262	20231211	144800	49726463950	4950	4950	4955	4950	10941
263	20231211	144700	49672289175	4955	4960	4960	4950	3336
264	20231211	144600	49655755780	4955	4960	4960	4955	3553
265	20231211	144500	49638141875	4960	4960	4960	4955	1952
266	20231211	144400	49628466350	4960	4955	4960	4950	2875
267	20231211	144300	49614216000	4960	4945	4960	4940	10695
268	20231211	144200	49561275095	4945	4960	4960	4940	7195
269	20231211	144100	49525714780	4960	4970	4970	4940	39437
270	20231211	144000	49330579800	4970	4970	4970	4960	9510
271	20231211	143900	49283368030	4965	4975	4975	4965	3078
272	20231211	143800	49268075000	4970	4965	4975	4965	2899
273	20231211	143700	49253656715	4975	4960	4975	4950	12990
274	20231211	143600	49189174480	4960	4955	4965	4955	3606
275	20231211	143500	49171294850	4955	4960	4965	4955	3799
276	20231211	143400	49152466005	4960	4970	4970	4955	5210
277	20231211	143300	49126642800	4960	4970	4970	4955	11581
278	20231211	143200	49069191915	4970	4975	4975	4965	7977
279	20231211	143100	49029559400	4975	4980	4985	4970	10876
280	20231211	143000	48975420635	4980	4975	4980	4970	13773
281	20231211	142900	48906877305	4975	4970	4980	4970	12163
282	20231211	142800	48846376135	4975	4965	4980	4960	35207
283	20231211	142700	48671296100	4965	4955	4965	4955	8500
284	20231211	142600	48629135360	4960	4950	4960	4945	10535
285	20231211	142500	48576958265	4945	4950	4955	4945	11302
286	20231211	142400	48521046380	4955	4955	4955	4950	2811
287	20231211	142300	48507127890	4955	4950	4965	4945	17257
288	20231211	142200	48421632145	4955	4955	4960	4950	7030
289	20231211	142100	48386807190	4960	4955	4970	4950	22793
290	20231211	142000	48273735035	4955	4935	4955	4925	21432
291	20231211	141900	48167875450	4930	4940	4940	4930	7307
292	20231211	141800	48131830965	4945	4945	4945	4935	2885
293	20231211	141700	48117583555	4945	4940	4945	4935	5353
294	20231211	141600	48091132630	4945	4945	4945	4935	6562
295	20231211	141500	48058704965	4950	4945	4950	4940	12060
296	20231211	141400	47999098790	4945	4940	4945	4935	10979
297	20231211	141300	47944866755	4940	4935	4955	4935	26223
298	20231211	141200	47815221780	4935	4925	4935	4920	23163
299	20231211	141100	47701101440	4930	4895	4930	4895	27526
300	20231211	141000	47565861170	4900	4890	4905	4885	29415
301	20231211	140900	47421831595	4890	4895	4905	4865	52660
302	20231211	140800	47164661240	4895	4865	4900	4845	116147
303	20231211	140700	46599317465	4860	4940	4940	4860	176613
304	20231211	140600	45734343705	4940	4920	4950	4920	70045
305	20231211	140500	45388829600	4920	4925	4925	4910	33638
306	20231211	140400	45223431820	4925	4920	4925	4915	16942
307	20231211	140300	45140078040	4915	4960	4960	4910	86182
308	20231211	140200	44715954205	4955	4960	4970	4935	57010
309	20231211	140100	44433777825	4960	4955	4965	4950	17887
310	20231211	140000	44345114635	4955	4950	4955	4945	11794
311	20231211	135900	44286723365	4955	4945	4955	4940	19153
312	20231211	135800	44191971205	4950	4950	4960	4940	21311
313	20231211	135700	44086553040	4950	4960	4970	4945	60880
314	20231211	135600	43784931335	4960	4975	4975	4925	187979
315	20231211	135500	42854033250	4975	4990	5000	4965	105365
316	20231211	135400	42329484885	4990	5000	5000	4980	37742
317	20231211	135300	42141253860	5000	4985	5000	4980	25519
318	20231211	135200	42014011730	4985	5020	5020	4985	91010
319	20231211	135100	41559523240	5020	5030	5030	5000	10565
320	20231211	135000	41506539380	5030	5000	5040	5000	71262
321	20231211	134900	41149817920	5000	5040	5040	5000	65961
322	20231211	134800	40818738240	5040	5040	5050	5030	23031
323	20231211	134700	40702673010	5050	5040	5050	5030	4734
324	20231211	134600	40678830360	5040	5040	5050	5030	11374
325	20231211	134500	40621487650	5050	5060	5060	5040	1787
326	20231211	134400	40612460610	5050	5050	5060	5030	19982
327	20231211	134300	40511731680	5050	5050	5060	5040	18326
328	20231211	134200	40419216730	5050	5040	5050	5030	25878
329	20231211	134100	40288791230	5040	5070	5070	5040	39019
330	20231211	134000	40091832470	5050	5070	5080	5050	44790
331	20231211	133900	39864920390	5060	5090	5090	5040	107837
332	20231211	133800	39318632130	5090	5080	5110	5070	73782
333	20231211	133700	38943534770	5090	5110	5120	5080	196660
334	20231211	133600	37939282310	5110	5080	5120	5070	288019
335	20231211	133500	36469492570	5080	5050	5080	5030	110803
336	20231211	133400	35908474490	5050	5040	5050	5040	13637
337	20231211	133300	35839724030	5050	5050	5050	5040	9384
338	20231211	133200	35792348040	5050	5040	5050	5030	20047
339	20231211	133100	35691373800	5040	5050	5060	5030	34554
340	20231211	133000	35517113820	5050	5050	5050	5040	24016
341	20231211	132900	35395847540	5050	5040	5050	5030	12652
342	20231211	132800	35332025170	5040	5030	5040	5020	9109
343	20231211	132700	35286167550	5040	5050	5050	5020	12875
344	20231211	132600	35221310170	5050	5040	5060	5030	48957
345	20231211	132500	34974302220	5040	5020	5040	5010	35712
346	20231211	132400	34794480650	5020	5030	5030	5010	5665
347	20231211	132300	34766042660	5030	5030	5030	5020	4822
348	20231211	132200	34741829200	5030	5020	5030	5010	2424
349	20231211	132100	34729664090	5030	5000	5030	5000	2811
350	20231211	132000	34715557540	5020	5010	5030	5000	9505
351	20231211	131900	34667914420	5020	5010	5030	5010	4416
352	20231211	131800	34645763770	5020	5010	5020	5010	2550
353	20231211	131700	34632971770	5020	5020	5020	5010	5561
354	20231211	131600	34605095570	5020	5030	5030	5010	10973
355	20231211	131500	34549989140	5030	5030	5040	5020	13732
356	20231211	131400	34480957400	5030	5020	5030	5010	11617
357	20231211	131300	34422579340	5020	5020	5020	5010	7608
358	20231211	131200	34384394660	5020	5020	5020	5010	1826
359	20231211	131100	34375234380	5020	5010	5020	5010	855
360	20231211	131000	34370947140	5020	5010	5020	5010	4790
361	20231211	130900	34346917240	5020	5020	5020	5010	1519
362	20231211	130800	34339295790	5020	5010	5020	5010	922
363	20231211	130700	34334674230	5010	5020	5020	5010	1560
364	20231211	130600	34326850740	5020	5020	5020	4995	19384
365	20231211	130500	34229790695	5020	5020	5020	5000	4550
366	20231211	130400	34207014805	5020	5020	5020	5010	2163
367	20231211	130300	34196177585	5010	5010	5020	4995	13105
368	20231211	130200	34130606005	5020	5030	5030	5010	1904
369	20231211	130100	34121049215	5030	5040	5040	5010	11142
370	20231211	130000	34065084975	5040	5030	5040	5020	16962
371	20231211	125900	33979754995	5030	5020	5030	5010	6053
372	20231211	125800	33949360775	5020	4995	5020	4990	20802
373	20231211	125700	33845300960	4990	4995	4995	4990	7927
374	20231211	125600	33805738345	4995	4995	4995	4990	3189
375	20231211	125500	33789819000	4995	4990	5000	4990	7982
376	20231211	125400	33749929805	4995	5000	5000	4995	5684
377	20231211	125300	33721530230	5000	5000	5000	4990	5508
378	20231211	125200	33694017320	4995	5010	5010	4995	7480
379	20231211	125100	33656640855	5010	5010	5010	5000	3181
380	20231211	125000	33640732865	5000	5010	5010	5000	4639
381	20231211	124900	33617524965	5000	5000	5010	4995	1412
382	20231211	124800	33610466885	4995	5010	5010	4995	4623
383	20231211	124700	33587363040	5010	5010	5010	4995	4094
384	20231211	124600	33566886980	5010	5000	5010	5000	5420
385	20231211	124500	33539785580	5010	5010	5010	5000	7920
386	20231211	124400	33500178540	5010	5010	5010	4995	3349
387	20231211	124300	33483434395	5010	5000	5010	5000	5649
388	20231211	124200	33455185475	5010	5000	5010	4990	10829
389	20231211	124100	33401085715	5000	5010	5010	4995	18131
390	20231211	124000	33310474195	5010	5000	5010	5000	5106
391	20231211	123900	33284936725	5010	5020	5020	5000	7364
392	20231211	123800	33248077115	5020	5030	5030	5010	6445
393	20231211	123700	33215727675	5030	5010	5030	5000	25851
394	20231211	123600	33086328615	5000	5010	5010	5000	12380
395	20231211	123500	33024421175	5010	5020	5020	5000	8647
396	20231211	123400	32981102305	5020	5020	5020	5010	9818
397	20231211	123300	32931883775	5020	5020	5020	5010	9940
398	20231211	123200	32882062735	5020	5030	5030	5010	7966
399	20231211	123100	32842097425	5030	5030	5040	5020	4526
400	20231211	123000	32819333795	5040	5030	5040	5010	15236
401	20231211	122900	32742730095	5020	5030	5030	5020	11670
402	20231211	122800	32684140305	5030	5030	5030	5020	5877
403	20231211	122700	32654604845	5030	5030	5030	5020	8138
404	20231211	122600	32613705185	5040	5030	5040	5020	9455
405	20231211	122500	32566150505	5030	5040	5040	5020	2721
406	20231211	122400	32552470395	5040	5030	5040	5020	13685
407	20231211	122300	32483685425	5030	5030	5040	5020	10021
408	20231211	122200	32433302315	5040	5040	5050	5020	21736
409	20231211	122100	32323864745	5050	5030	5060	5020	33631
410	20231211	122000	32154161885	5030	5020	5030	5010	12070
411	20231211	121900	32093561685	5020	5020	5030	5000	27665
412	20231211	121800	31954867425	5010	5020	5030	5010	12840
413	20231211	121700	31890474115	5020	5030	5030	5020	14889
414	20231211	121600	31815721115	5030	5050	5050	5020	18069
415	20231211	121500	31724835905	5040	5050	5050	5030	12662
416	20231211	121400	31660954775	5050	5030	5050	5020	29114
417	20231211	121300	31514449755	5030	5030	5030	5020	11115
418	20231211	121200	31458598425	5030	5020	5040	5020	13630
419	20231211	121100	31390106545	5030	5010	5030	5000	28130
420	20231211	121000	31249054995	5020	5030	5030	5010	33204
421	20231211	120900	31082399855	5030	5030	5030	5020	32217
422	20231211	120800	30920586945	5020	5050	5050	5020	42615
423	20231211	120700	30706028555	5040	5070	5070	5010	123838
424	20231211	120600	30081859015	5070	5050	5100	5040	266722
425	20231211	120500	28728552185	5040	5050	5050	5030	24399
426	20231211	120400	28605576565	5050	5040	5050	5030	46667
427	20231211	120300	28370477495	5030	5050	5050	5010	56807
428	20231211	120200	28084414545	5040	5040	5050	5030	48571
429	20231211	120100	27839594545	5040	5020	5050	5020	79291
430	20231211	120000	27440317515	5020	5020	5030	5000	60877
431	20231211	115900	27134582905	5020	4995	5020	4990	89518
432	20231211	115800	26686282750	4995	4985	4995	4985	5086
433	20231211	115700	26660913205	4990	4990	4995	4980	2859
434	20231211	115600	26646664830	4995	4995	4995	4985	3558
435	20231211	115500	26628910815	4995	5000	5000	4990	10015
436	20231211	115400	26578881080	5000	4995	5000	4990	10867
437	20231211	115300	26524578150	4995	4970	5000	4970	58254
438	20231211	115200	26233902375	4975	4975	4975	4970	1467
439	20231211	115100	26226610415	4975	4975	4975	4965	2986
440	20231211	115000	26211776700	4975	4980	4980	4970	7043
441	20231211	114900	26176763305	4975	4980	4985	4975	4318
442	20231211	114800	26155268780	4985	4980	4985	4980	2304
443	20231211	114700	26143793630	4985	4985	4985	4975	9219
444	20231211	114600	26097850840	4985	4975	4985	4975	10417
445	20231211	114500	26045973110	4975	4980	4980	4970	7201
446	20231211	114400	26010138120	4980	4970	4980	4970	16079
447	20231211	114300	25930135965	4970	4965	4970	4960	1938
448	20231211	114200	25920513955	4965	4965	4965	4955	5035
449	20231211	114100	25895534340	4965	4960	4965	4960	2938
450	20231211	114000	25880948980	4965	4960	4965	4960	4117
451	20231211	113900	25860522535	4960	4960	4960	4955	792
452	20231211	113800	25856597030	4960	4960	4965	4955	1754
453	20231211	113700	25847898365	4960	4960	4965	4955	12037
454	20231211	113600	25788182530	4960	4950	4965	4945	15598
455	20231211	113500	25710852690	4950	4930	4950	4930	13659
456	20231211	113400	25643358765	4935	4925	4935	4920	10054
457	20231211	113300	25593808220	4930	4930	4930	4925	1413
458	20231211	113200	25586848990	4930	4935	4935	4920	4248
459	20231211	113100	25565928355	4930	4930	4935	4925	5295
460	20231211	113000	25539821440	4930	4930	4935	4930	7157
461	20231211	112900	25504525925	4935	4930	4935	4930	1761
462	20231211	112800	25495836495	4935	4920	4935	4915	18922
463	20231211	112700	25402592540	4920	4930	4930	4915	27384
464	20231211	112600	25267797550	4935	4930	4935	4930	9100
465	20231211	112500	25222933855	4935	4935	4935	4930	11066
466	20231211	112400	25168376890	4940	4935	4940	4930	6284
467	20231211	112300	25137369965	4940	4930	4940	4930	1475
468	20231211	112200	25130091710	4935	4930	4940	4930	15799
469	20231211	112100	25052170330	4935	4935	4940	4930	9965
470	20231211	112000	25003033400	4940	4945	4945	4935	6531
471	20231211	111900	24970786775	4945	4945	4950	4940	9935
472	20231211	111800	24921674910	4945	4940	4945	4930	4310
473	20231211	111700	24900378645	4930	4930	4950	4930	23766
474	20231211	111600	24782987260	4935	4945	4950	4930	44478
475	20231211	111500	24563419760	4950	4950	4950	4945	7907
476	20231211	111400	24524318505	4950	4955	4955	4945	13725
477	20231211	111300	24456396000	4950	4960	4960	4950	4476
478	20231211	111200	24434226475	4960	4960	4960	4950	4173
479	20231211	111100	24413547525	4960	4960	4960	4950	4905
480	20231211	111000	24389250070	4960	4960	4960	4950	6796
481	20231211	110900	24355576040	4960	4960	4965	4955	5247
482	20231211	110800	24329552945	4960	4955	4965	4955	4026
483	20231211	110700	24309584930	4960	4960	4965	4955	6194
484	20231211	110600	24278866000	4965	4970	4970	4960	502
485	20231211	110500	24276374740	4970	4965	4970	4965	3507
486	20231211	110400	24258956895	4965	4960	4970	4960	5198
487	20231211	110300	24233152225	4965	4965	4970	4960	5624
488	20231211	110200	24205216500	4965	4965	4970	4960	5401
489	20231211	110100	24178404400	4965	4960	4965	4950	10676
490	20231211	110000	24125483015	4960	4950	4960	4940	18551
491	20231211	105900	24033597905	4945	4945	4960	4940	36714
492	20231211	105800	23851947550	4940	4955	4955	4940	53109
493	20231211	105700	23589236775	4955	4955	4960	4950	20991
494	20231211	105600	23485263405	4950	4970	4970	4950	37448
495	20231211	105500	23299727715	4970	4970	4975	4955	50778
496	20231211	105400	23047698565	4975	4970	4975	4970	3424
497	20231211	105300	23030679505	4975	4980	4980	4970	17697
498	20231211	105200	22942698600	4980	4975	4980	4975	835
499	20231211	105100	22938542950	4980	4980	4980	4970	3198
500	20231211	105000	22922633795	4980	4985	4985	4970	10387
501	20231211	104900	22870960265	4980	4980	4990	4980	4547
502	20231211	104800	22848307280	4980	4980	4980	4975	7978
503	20231211	104700	22808585300	4980	4975	4980	4970	8117
504	20231211	104600	22768183565	4970	4985	4985	4965	14922
505	20231211	104500	22693986880	4980	4990	4990	4980	4478
506	20231211	104400	22671675310	4985	4985	4990	4985	5858
507	20231211	104300	22642470245	4990	4990	4990	4980	7924
508	20231211	104200	22602972640	4985	5000	5000	4985	5843
509	20231211	104100	22573794990	5000	4980	5010	4975	38363
510	20231211	104000	22382217595	4980	4980	4980	4975	3811
511	20231211	103900	22363246965	4980	4985	4990	4975	8685
512	20231211	103800	22319978375	4990	4990	4995	4985	9973
513	20231211	103700	22270240485	4995	4995	4995	4985	10385
514	20231211	103600	22218403790	4990	4995	4995	4985	8609
515	20231211	103500	22175438515	4995	4985	4995	4985	5303
516	20231211	103400	22148979365	4990	5000	5010	4985	18160
517	20231211	103300	22058224760	5000	4980	5000	4975	36489
518	20231211	103200	21876037205	4980	4960	4985	4950	29292
519	20231211	103100	21730694235	4955	4970	4970	4955	31900
520	20231211	103000	21572464380	4970	4970	4970	4965	11817
521	20231211	102900	21513785365	4970	4980	4980	4965	22955
522	20231211	102800	21399672485	4975	4990	4990	4975	13517
523	20231211	102700	21332330400	4995	4970	4995	4955	43655
524	20231211	102600	21115113120	4970	4965	4970	4955	85267
525	20231211	102500	20691982355	4965	4990	4990	4965	66262
526	20231211	102400	20362317050	4985	4990	4990	4980	33168
527	20231211	102300	20197038735	4990	4995	5000	4985	47764
528	20231211	102200	19958619510	5000	5000	5010	4995	25729
529	20231211	102100	19830038315	5010	5010	5010	4995	24130
530	20231211	102000	19709319940	5010	4985	5010	4975	34031
531	20231211	101900	19539225115	4980	5010	5010	4975	106549
532	20231211	101800	19007798535	5010	5030	5040	5000	80861
533	20231211	101700	18601968845	5040	5030	5040	5010	115831
534	20231211	101600	18019514865	5020	5020	5040	5010	130191
535	20231211	101500	17364861765	5020	4995	5030	4990	142437
536	20231211	101400	16651434360	4990	4990	4995	4985	22708
537	20231211	101300	16538129565	4990	4990	4990	4980	17043
538	20231211	101200	16453174860	4990	4975	4990	4975	22395
539	20231211	101100	16341593140	4975	4985	4990	4970	62085
540	20231211	101000	16032413190	4990	5000	5000	4985	76388
541	20231211	100900	15650950200	5000	4995	5000	4985	95068
542	20231211	100800	15176267885	4995	4995	4995	4980	73224
543	20231211	100700	14810906735	4995	4985	4995	4975	68093
544	20231211	100600	14471298420	4990	4970	4990	4970	94675
545	20231211	100500	13999732575	4975	4965	4975	4960	28410
546	20231211	100400	13858585365	4970	4960	4970	4955	37949
547	20231211	100300	13670183305	4960	4955	4960	4950	7716
548	20231211	100200	13631950240	4955	4950	4960	4945	10833
549	20231211	100100	13578306170	4955	4960	4965	4945	18797
550	20231211	100000	13485070385	4960	4940	4960	4940	15229
551	20231211	095900	13409678570	4945	4940	4955	4930	27563
552	20231211	095800	13273445350	4935	4960	4980	4935	139049
553	20231211	095700	12583558300	4965	4965	4965	4940	60219
554	20231211	095600	12285235385	4965	4960	4965	4955	36683
555	20231211	095500	12103322540	4960	4940	4965	4935	105876
556	20231211	095400	11578814430	4940	4930	4945	4920	48701
557	20231211	095300	11338412290	4930	4915	4930	4910	17387
558	20231211	095200	11252819640	4915	4900	4920	4900	7293
559	20231211	095100	11217015080	4900	4890	4900	4875	30499
560	20231211	095000	11067943790	4890	4895	4895	4880	16525
561	20231211	094900	10987192705	4890	4895	4895	4885	27436
562	20231211	094800	10853106880	4890	4910	4915	4890	27729
563	20231211	094700	10717310840	4910	4915	4920	4900	15008
564	20231211	094600	10643621375	4915	4915	4915	4905	13690
565	20231211	094500	10576397125	4915	4905	4915	4900	9406
566	20231211	094400	10530238635	4900	4930	4930	4895	29947
567	20231211	094300	10383253580	4930	4925	4940	4920	24574
568	20231211	094200	10262074845	4930	4915	4930	4915	24279
569	20231211	094100	10142450450	4920	4920	4930	4910	27205
570	20231211	094000	10008721175	4920	4925	4925	4910	6021
571	20231211	093900	9979119620	4915	4920	4935	4915	20987
572	20231211	093800	9875716070	4920	4915	4935	4915	23886
573	20231211	093700	9758021230	4925	4905	4930	4895	23449
574	20231211	093600	9642769215	4900	4910	4910	4895	21269
575	20231211	093500	9538508580	4915	4920	4930	4895	46196
576	20231211	093400	9311750930	4915	4925	4935	4915	33738
577	20231211	093300	9145615615	4925	4925	4935	4920	30814
578	20231211	093200	8993852860	4925	4920	4955	4915	147899
579	20231211	093100	8263136525	4915	4915	4940	4905	82981
580	20231211	093000	7854254685	4920	4895	4920	4880	26906
581	20231211	092900	7722361550	4885	4875	4900	4870	25989
582	20231211	092800	7595328520	4875	4880	4885	4870	35549
583	20231211	092700	7421908995	4880	4895	4895	4880	29372
584	20231211	092600	7278452885	4895	4890	4905	4890	22117
585	20231211	092500	7170179310	4890	4890	4900	4880	19233
586	20231211	092400	7076107245	4890	4910	4915	4880	50481
587	20231211	092300	6829163875	4915	4905	4930	4905	64154
588	20231211	092200	6513501305	4915	4875	4920	4875	92065
589	20231211	092100	6061898310	4880	4880	4885	4875	26169
590	20231211	092000	5934187510	4885	4895	4900	4880	37906
591	20231211	091900	5748819630	4895	4885	4895	4875	36542
592	20231211	091800	5570291590	4890	4860	4890	4850	26628
593	20231211	091700	5440573660	4850	4855	4860	4845	13511
594	20231211	091600	5375041755	4855	4870	4880	4850	33347
595	20231211	091500	5212855695	4870	4855	4885	4850	67465
596	20231211	091400	4884305095	4855	4835	4855	4830	15405
597	20231211	091300	4809774370	4835	4830	4835	4830	5632
598	20231211	091200	4782558640	4835	4845	4845	4825	26298
599	20231211	091100	4655426125	4850	4865	4880	4840	29073
600	20231211	091000	4514247145	4865	4830	4895	4820	89310
601	20231211	090900	4079631135	4830	4820	4830	4805	28512
602	20231211	090800	3942256255	4820	4825	4825	4805	16432
603	20231211	090700	3863237570	4810	4825	4825	4800	42801
604	20231211	090600	3657565805	4825	4815	4830	4805	55674
605	20231211	090500	3389675275	4815	4835	4835	4810	13211
606	20231211	090400	3325995475	4835	4830	4840	4805	33236
607	20231211	090300	3165868885	4825	4840	4840	4800	74154
608	20231211	090200	2808772995	4840	4845	4860	4825	90719
609	20231211	090100	2369905940	4855	4905	4905	4840	112061
610	20231211	090000	1824926115	4895	4860	4950	4830	369000