KissMeData/232140/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203700	73447968960	5000	5000	5000	5000	90783
3	20231227	203600	73447968960	5000	5000	5000	5000	0
4	20231227	203500	73447968960	5000	5000	5000	5000	0
5	20231227	203400	73447968960	5000	5000	5000	5000	0
6	20231227	203300	73447968960	5000	5000	5000	5000	0
7	20231227	203200	73447968960	5000	5000	5000	5000	0
8	20231227	203100	73447968960	5000	5000	5000	5000	0
9	20231227	203000	73447968960	5000	5000	5000	5000	0
10	20231227	202900	73447968960	5000	5000	5000	5000	0
11	20231227	202800	73447968960	5000	5000	5000	5000	0
12	20231227	202700	73447968960	5000	5000	5000	5000	0
13	20231227	202600	73447968960	5000	5000	5000	5000	0
14	20231227	202500	73447968960	5000	5000	5000	5000	0
15	20231227	202400	73447968960	5000	5000	5000	5000	0
16	20231227	202300	73447968960	5000	5000	5000	5000	0
17	20231227	202200	73447968960	5000	5000	5000	5000	0
18	20231227	202100	73447968960	5000	5000	5000	5000	0
19	20231227	202000	73447968960	5000	5000	5000	5000	0
20	20231227	201900	73447968960	5000	5000	5000	5000	0
21	20231227	201800	73447968960	5000	5000	5000	5000	0
22	20231227	201700	73447968960	5000	5000	5000	5000	0
23	20231227	201600	73447968960	5000	5000	5000	5000	0
24	20231227	201500	73447968960	5000	5000	5000	5000	0
25	20231227	201400	73447968960	5000	5000	5000	5000	0
26	20231227	201300	73447968960	5000	5000	5000	5000	0
27	20231227	201200	73447968960	5000	5000	5000	5000	0
28	20231227	201100	73447968960	5000	5000	5000	5000	0
29	20231227	201000	73447968960	5000	5000	5000	5000	0
30	20231227	200900	73447968960	5000	5000	5000	5000	0
31	20231227	200800	73447968960	5000	5000	5000	5000	0
32	20231227	200700	73447968960	5000	5000	5000	5000	90783
33	20231227	200600	73447968960	5000	5000	5000	5000	0
34	20231227	200500	73447968960	5000	5000	5000	5000	0
35	20231227	200400	73447968960	5000	5000	5000	5000	0
36	20231227	200300	73447968960	5000	5000	5000	5000	0
37	20231227	200200	73447968960	5000	5000	5000	5000	0
38	20231227	200100	73447968960	5000	5000	5000	5000	0
39	20231227	200000	73447968960	5000	5000	5000	5000	0
40	20231227	195900	73447968960	5000	5000	5000	5000	0
41	20231227	195800	73447968960	5000	5000	5000	5000	0
42	20231227	195700	73447968960	5000	5000	5000	5000	0
43	20231227	195600	73447968960	5000	5000	5000	5000	0
44	20231227	195500	73447968960	5000	5000	5000	5000	0
45	20231227	195400	73447968960	5000	5000	5000	5000	0
46	20231227	195300	73447968960	5000	5000	5000	5000	0
47	20231227	195200	73447968960	5000	5000	5000	5000	0
48	20231227	195100	73447968960	5000	5000	5000	5000	0
49	20231227	195000	73447968960	5000	5000	5000	5000	0
50	20231227	194900	73447968960	5000	5000	5000	5000	0
51	20231227	194800	73447968960	5000	5000	5000	5000	0
52	20231227	194700	73447968960	5000	5000	5000	5000	0
53	20231227	194600	73447968960	5000	5000	5000	5000	0
54	20231227	194500	73447968960	5000	5000	5000	5000	0
55	20231227	194400	73447968960	5000	5000	5000	5000	0
56	20231227	194300	73447968960	5000	5000	5000	5000	0
57	20231227	194200	73447968960	5000	5000	5000	5000	0
58	20231227	194100	73447968960	5000	5000	5000	5000	0
59	20231227	194000	73447968960	5000	5000	5000	5000	0
60	20231227	193900	73447968960	5000	5000	5000	5000	0
61	20231227	193800	73447968960	5000	5000	5000	5000	0
62	20231227	193700	73447968960	5000	5000	5000	5000	90783
63	20231227	193600	73447968960	5000	5000	5000	5000	0
64	20231227	193500	73447968960	5000	5000	5000	5000	0
65	20231227	193400	73447968960	5000	5000	5000	5000	0
66	20231227	193300	73447968960	5000	5000	5000	5000	0
67	20231227	193200	73447968960	5000	5000	5000	5000	0
68	20231227	193100	73447968960	5000	5000	5000	5000	0
69	20231227	193000	73447968960	5000	5000	5000	5000	0
70	20231227	192900	73447968960	5000	5000	5000	5000	0
71	20231227	192800	73447968960	5000	5000	5000	5000	0
72	20231227	192700	73447968960	5000	5000	5000	5000	0
73	20231227	192600	73447968960	5000	5000	5000	5000	0
74	20231227	192500	73447968960	5000	5000	5000	5000	0
75	20231227	192400	73447968960	5000	5000	5000	5000	0
76	20231227	192300	73447968960	5000	5000	5000	5000	0
77	20231227	192200	73447968960	5000	5000	5000	5000	0
78	20231227	192100	73447968960	5000	5000	5000	5000	0
79	20231227	192000	73447968960	5000	5000	5000	5000	0
80	20231227	191900	73447968960	5000	5000	5000	5000	0
81	20231227	191800	73447968960	5000	5000	5000	5000	0
82	20231227	191700	73447968960	5000	5000	5000	5000	0
83	20231227	191600	73447968960	5000	5000	5000	5000	0
84	20231227	191500	73447968960	5000	5000	5000	5000	0
85	20231227	191400	73447968960	5000	5000	5000	5000	0
86	20231227	191300	73447968960	5000	5000	5000	5000	0
87	20231227	191200	73447968960	5000	5000	5000	5000	0
88	20231227	191100	73447968960	5000	5000	5000	5000	0
89	20231227	191000	73447968960	5000	5000	5000	5000	0
90	20231227	190900	73447968960	5000	5000	5000	5000	0
91	20231227	190800	73447968960	5000	5000	5000	5000	0
92	20231227	190700	73447968960	5000	5000	5000	5000	90783
93	20231227	190600	73447968960	5000	5000	5000	5000	0
94	20231227	190500	73447968960	5000	5000	5000	5000	0
95	20231227	190400	73447968960	5000	5000	5000	5000	0
96	20231227	190300	73447968960	5000	5000	5000	5000	0
97	20231227	190200	73447968960	5000	5000	5000	5000	0
98	20231227	190100	73447968960	5000	5000	5000	5000	0
99	20231227	190000	73447968960	5000	5000	5000	5000	0
100	20231227	185900	73447968960	5000	5000	5000	5000	0
101	20231227	185800	73447968960	5000	5000	5000	5000	0
102	20231227	185700	73447968960	5000	5000	5000	5000	0
103	20231227	185600	73447968960	5000	5000	5000	5000	0
104	20231227	185500	73447968960	5000	5000	5000	5000	0
105	20231227	185400	73447968960	5000	5000	5000	5000	0
106	20231227	185300	73447968960	5000	5000	5000	5000	0
107	20231227	185200	73447968960	5000	5000	5000	5000	0
108	20231227	185100	73447968960	5000	5000	5000	5000	0
109	20231227	185000	73447968960	5000	5000	5000	5000	0
110	20231227	184900	73447968960	5000	5000	5000	5000	0
111	20231227	184800	73447968960	5000	5000	5000	5000	0
112	20231227	184700	73447968960	5000	5000	5000	5000	0
113	20231227	184600	73447968960	5000	5000	5000	5000	0
114	20231227	184500	73447968960	5000	5000	5000	5000	0
115	20231227	184400	73447968960	5000	5000	5000	5000	0
116	20231227	184300	73447968960	5000	5000	5000	5000	0
117	20231227	184200	73447968960	5000	5000	5000	5000	0
118	20231227	184100	73447968960	5000	5000	5000	5000	0
119	20231227	184000	73447968960	5000	5000	5000	5000	0
120	20231227	183900	73447968960	5000	5000	5000	5000	0
121	20231227	183800	73447968960	5000	5000	5000	5000	0
122	20231227	183700	73447968960	5000	5000	5000	5000	90783
123	20231227	183600	73447968960	5000	5000	5000	5000	0
124	20231227	183500	73447968960	5000	5000	5000	5000	0
125	20231227	183400	73447968960	5000	5000	5000	5000	0
126	20231227	183300	73447968960	5000	5000	5000	5000	0
127	20231227	183200	73447968960	5000	5000	5000	5000	0
128	20231227	183100	73447968960	5000	5000	5000	5000	0
129	20231227	183000	73447968960	5000	5000	5000	5000	0
130	20231227	182900	73447968960	5000	5000	5000	5000	0
131	20231227	182800	73447968960	5000	5000	5000	5000	0
132	20231227	182700	73447968960	5000	5000	5000	5000	0
133	20231227	182600	73447968960	5000	5000	5000	5000	0
134	20231227	182500	73447968960	5000	5000	5000	5000	0
135	20231227	182400	73447968960	5000	5000	5000	5000	0
136	20231227	182300	73447968960	5000	5000	5000	5000	0
137	20231227	182200	73447968960	5000	5000	5000	5000	0
138	20231227	182100	73447968960	5000	5000	5000	5000	0
139	20231227	182000	73447968960	5000	5000	5000	5000	0
140	20231227	181900	73447968960	5000	5000	5000	5000	0
141	20231227	181800	73447968960	5000	5000	5000	5000	0
142	20231227	181700	73447968960	5000	5000	5000	5000	0
143	20231227	181600	73447968960	5000	5000	5000	5000	0
144	20231227	181500	73447968960	5000	5000	5000	5000	0
145	20231227	181400	73447968960	5000	5000	5000	5000	0
146	20231227	181300	73447968960	5000	5000	5000	5000	0
147	20231227	181200	73447968960	5000	5000	5000	5000	0
148	20231227	181100	73447968960	5000	5000	5000	5000	0
149	20231227	181000	73447968960	5000	5000	5000	5000	0
150	20231227	180900	73447968960	5000	5000	5000	5000	0
151	20231227	180800	73447968960	5000	5000	5000	5000	0
152	20231227	180700	73447968960	5000	5000	5000	5000	90783
153	20231227	180600	73447968960	5000	5000	5000	5000	0
154	20231227	180500	73447968960	5000	5000	5000	5000	0
155	20231227	180400	73447968960	5000	5000	5000	5000	0
156	20231227	180300	73447968960	5000	5000	5000	5000	0
157	20231227	180200	73447968960	5000	5000	5000	5000	0
158	20231227	180100	73447968960	5000	5000	5000	5000	0
159	20231227	180000	73447968960	5000	5000	5000	5000	0
160	20231227	175900	73447968960	5000	5000	5000	5000	0
161	20231227	175800	73447968960	5000	5000	5000	5000	0
162	20231227	175700	73447968960	5000	5000	5000	5000	0
163	20231227	175600	73447968960	5000	5000	5000	5000	0
164	20231227	175500	73447968960	5000	5000	5000	5000	0
165	20231227	175400	73447968960	5000	5000	5000	5000	0
166	20231227	175300	73447968960	5000	5000	5000	5000	0
167	20231227	175200	73447968960	5000	5000	5000	5000	0
168	20231227	175100	73447968960	5000	5000	5000	5000	0
169	20231227	175000	73447968960	5000	5000	5000	5000	0
170	20231227	174900	73447968960	5000	5000	5000	5000	0
171	20231227	174800	73447968960	5000	5000	5000	5000	0
172	20231227	174700	73447968960	5000	5000	5000	5000	0
173	20231227	174600	73447968960	5000	5000	5000	5000	0
174	20231227	174500	73447968960	5000	5000	5000	5000	0
175	20231227	174400	73447968960	5000	5000	5000	5000	0
176	20231227	174300	73447968960	5000	5000	5000	5000	0
177	20231227	174200	73447968960	5000	5000	5000	5000	0
178	20231227	174100	73447968960	5000	5000	5000	5000	0
179	20231227	174000	73447968960	5000	5000	5000	5000	0
180	20231227	173900	73447968960	5000	5000	5000	5000	0
181	20231227	173800	73447968960	5000	5000	5000	5000	0
182	20231227	173700	73447968960	5000	5000	5000	5000	90783
183	20231227	173600	73447968960	5000	5000	5000	5000	0
184	20231227	173500	73447968960	5000	5000	5000	5000	0
185	20231227	173400	73447968960	5000	5000	5000	5000	0
186	20231227	173300	73447968960	5000	5000	5000	5000	0
187	20231227	173200	73447968960	5000	5000	5000	5000	0
188	20231227	173100	73447968960	5000	5000	5000	5000	0
189	20231227	173000	73447968960	5000	5000	5000	5000	0
190	20231227	172900	73447968960	5000	5000	5000	5000	0
191	20231227	172800	73447968960	5000	5000	5000	5000	0
192	20231227	172700	73447968960	5000	5000	5000	5000	0
193	20231227	172600	73447968960	5000	5000	5000	5000	0
194	20231227	172500	73447968960	5000	5000	5000	5000	0
195	20231227	172400	73447968960	5000	5000	5000	5000	0
196	20231227	172300	73447968960	5000	5000	5000	5000	0
197	20231227	172200	73447968960	5000	5000	5000	5000	0
198	20231227	172100	73447968960	5000	5000	5000	5000	0
199	20231227	172000	73447968960	5000	5000	5000	5000	0
200	20231227	171900	73447968960	5000	5000	5000	5000	0
201	20231227	171800	73447968960	5000	5000	5000	5000	0
202	20231227	171700	73447968960	5000	5000	5000	5000	0
203	20231227	171600	73447968960	5000	5000	5000	5000	0
204	20231227	171500	73447968960	5000	5000	5000	5000	0
205	20231227	171400	73447968960	5000	5000	5000	5000	0
206	20231227	171300	73447968960	5000	5000	5000	5000	0
207	20231227	171200	73447968960	5000	5000	5000	5000	0
208	20231227	171100	73447968960	5000	5000	5000	5000	0
209	20231227	171000	73447968960	5000	5000	5000	5000	0
210	20231227	170900	73447968960	5000	5000	5000	5000	0
211	20231227	170800	73447968960	5000	5000	5000	5000	0
212	20231227	170700	73447968960	5000	5000	5000	5000	90783
213	20231227	170600	73447968960	5000	5000	5000	5000	0
214	20231227	170500	73447968960	5000	5000	5000	5000	0
215	20231227	170400	73447968960	5000	5000	5000	5000	0
216	20231227	170300	73447968960	5000	5000	5000	5000	0
217	20231227	170200	73447968960	5000	5000	5000	5000	0
218	20231227	170100	73447968960	5000	5000	5000	5000	0
219	20231227	170000	73447968960	5000	5000	5000	5000	0
220	20231227	165900	73447968960	5000	5000	5000	5000	0
221	20231227	165800	73447968960	5000	5000	5000	5000	0
222	20231227	165700	73447968960	5000	5000	5000	5000	0
223	20231227	165600	73447968960	5000	5000	5000	5000	0
224	20231227	165500	73447968960	5000	5000	5000	5000	0
225	20231227	165400	73447968960	5000	5000	5000	5000	0
226	20231227	165300	73447968960	5000	5000	5000	5000	0
227	20231227	165200	73447968960	5000	5000	5000	5000	0
228	20231227	165100	73447968960	5000	5000	5000	5000	0
229	20231227	165000	73447968960	5000	5000	5000	5000	0
230	20231227	164900	73447968960	5000	5000	5000	5000	0
231	20231227	164800	73447968960	5000	5000	5000	5000	0
232	20231227	164700	73447968960	5000	5000	5000	5000	0
233	20231227	164600	73447968960	5000	5000	5000	5000	0
234	20231227	164500	73447968960	5000	5000	5000	5000	0
235	20231227	164400	73447968960	5000	5000	5000	5000	0
236	20231227	164300	73447968960	5000	5000	5000	5000	0
237	20231227	164200	73447968960	5000	5000	5000	5000	0
238	20231227	164100	73447968960	5000	5000	5000	5000	0
239	20231227	164000	73447968960	5000	5000	5000	5000	0
240	20231227	163900	73447968960	5000	5000	5000	5000	0
241	20231227	163800	73447968960	5000	5000	5000	5000	0
242	20231227	163700	73447968960	5000	5000	5000	5000	90783
243	20231227	163600	73447968960	5000	5000	5000	5000	0
244	20231227	163500	73447968960	5000	5000	5000	5000	0
245	20231227	163400	73447968960	5000	5000	5000	5000	0
246	20231227	163300	73447968960	5000	5000	5000	5000	0
247	20231227	163200	73447968960	5000	5000	5000	5000	0
248	20231227	163100	73447968960	5000	5000	5000	5000	0
249	20231227	163000	73447968960	5000	5000	5000	5000	0
250	20231227	162900	73447968960	5000	5000	5000	5000	0
251	20231227	162800	73447968960	5000	5000	5000	5000	0
252	20231227	162700	73447968960	5000	5000	5000	5000	0
253	20231227	162600	73447968960	5000	5000	5000	5000	0
254	20231227	162500	73447968960	5000	5000	5000	5000	0
255	20231227	162400	73447968960	5000	5000	5000	5000	0
256	20231227	162300	73447968960	5000	5000	5000	5000	0
257	20231227	162200	73447968960	5000	5000	5000	5000	0
258	20231227	162100	73447968960	5000	5000	5000	5000	0
259	20231227	162000	73447968960	5000	5000	5000	5000	0
260	20231227	161900	73447968960	5000	5000	5000	5000	0
261	20231227	161800	73447968960	5000	5000	5000	5000	0
262	20231227	161700	73447968960	5000	5000	5000	5000	0
263	20231227	161600	73447968960	5000	5000	5000	5000	0
264	20231227	161500	73447968960	5000	5000	5000	5000	0
265	20231227	161400	73447968960	5000	5000	5000	5000	0
266	20231227	161300	73447968960	5000	5000	5000	5000	0
267	20231227	161200	73447968960	5000	5000	5000	5000	0
268	20231227	161100	73447968960	5000	5000	5000	5000	0
269	20231227	161000	73447968960	5000	5000	5000	5000	0
270	20231227	160900	73447968960	5000	5000	5000	5000	0
271	20231227	160800	73447968960	5000	5000	5000	5000	0
272	20231227	160700	73447968960	5000	5000	5000	5000	90783
273	20231227	160600	73447968960	5000	5000	5000	5000	0
274	20231227	160500	73447968960	5000	5000	5000	5000	0
275	20231227	160400	73447968960	5000	5000	5000	5000	0
276	20231227	160300	73447968960	5000	5000	5000	5000	0
277	20231227	160200	73447968960	5000	5000	5000	5000	0
278	20231227	160100	73447968960	5000	5000	5000	5000	0
279	20231227	160000	73447968960	5000	5000	5000	5000	0
280	20231227	155900	73447968960	5000	5000	5000	5000	0
281	20231227	155800	73447968960	5000	5000	5000	5000	0
282	20231227	155700	73447968960	5000	5000	5000	5000	0
283	20231227	155600	73447968960	5000	5000	5000	5000	0
284	20231227	155500	73447968960	5000	5000	5000	5000	0
285	20231227	155400	73447968960	5000	5000	5000	5000	0
286	20231227	155300	73447968960	5000	5000	5000	5000	0
287	20231227	155200	73447968960	5000	5000	5000	5000	0
288	20231227	155100	73447968960	5000	5000	5000	5000	0
289	20231227	155000	73447968960	5000	5000	5000	5000	0
290	20231227	154900	73447968960	5000	5000	5000	5000	0
291	20231227	154800	73447968960	5000	5000	5000	5000	0
292	20231227	154700	73447968960	5000	5000	5000	5000	0
293	20231227	154600	73447968960	5000	5000	5000	5000	0
294	20231227	154500	73447968960	5000	5000	5000	5000	0
295	20231227	154400	73447968960	5000	5000	5000	5000	0
296	20231227	154300	73447968960	5000	5000	5000	5000	0
297	20231227	154200	73447968960	5000	5000	5000	5000	0
298	20231227	154100	73447968960	5000	5000	5000	5000	0
299	20231227	154000	73447968960	5000	5000	5000	5000	0
300	20231227	153900	73447968960	5000	5000	5000	5000	0
301	20231227	153800	73447968960	5000	5000	5000	5000	0
302	20231227	153700	73447968960	5000	5000	5000	5000	90783
303	20231227	153600	73447968960	5000	5000	5000	5000	0
304	20231227	153500	73447968960	5000	5000	5000	5000	0
305	20231227	153400	73447968960	5000	5000	5000	5000	0
306	20231227	153300	73447968960	5000	5000	5000	5000	0
307	20231227	153200	73447968960	5000	5000	5000	5000	0
308	20231227	153100	73447968960	5000	5000	5000	5000	0
309	20231227	153000	73447968960	5000	5000	5000	5000	90783
310	20231227	152900	72994053960	4960	4960	4960	4960	0
311	20231227	152800	72994053960	4960	4960	4960	4960	0
312	20231227	152700	72994053960	4960	4960	4960	4960	0
313	20231227	152600	72994053960	4960	4960	4960	4960	0
314	20231227	152500	72994053960	4960	4960	4960	4960	0
315	20231227	152400	72994053960	4960	4960	4960	4960	0
316	20231227	152300	72994053960	4960	4960	4960	4960	0
317	20231227	152200	72994053960	4960	4960	4960	4960	0
318	20231227	152100	72994053960	4960	4960	4960	4960	0
319	20231227	152000	72994053960	4960	4960	4960	4960	0
320	20231227	151900	72994053960	4960	4970	4970	4925	58647
321	20231227	151800	72703753395	4970	4970	4970	4955	25544
322	20231227	151700	72576958495	4970	4980	4990	4960	37969
323	20231227	151600	72388169830	4985	5000	5000	4975	31855
324	20231227	151500	72229347895	5000	5000	5010	5000	10832
325	20231227	151400	72175148965	5000	5020	5030	5000	14221
326	20231227	151300	72103815215	5020	5020	5030	5020	7305
327	20231227	151200	72067136385	5020	4995	5020	4995	11655
328	20231227	151100	72008823260	4995	5000	5010	4990	13363
329	20231227	151000	71942085390	5000	5000	5010	4985	57144
330	20231227	150900	71656650935	5000	5010	5030	5000	17558
331	20231227	150800	71568614665	5010	5040	5040	5010	10632
332	20231227	150700	71515231075	5030	5010	5040	5010	9761
333	20231227	150600	71466170875	5010	5030	5030	5010	10594
334	20231227	150500	71413005785	5020	5020	5040	5020	11789
335	20231227	150400	71353746925	5020	5040	5040	5020	15061
336	20231227	150300	71277897885	5040	5060	5060	5040	9578
337	20231227	150200	71229566235	5060	5070	5080	5040	29131
338	20231227	150100	71081966765	5070	5030	5070	5020	28729
339	20231227	150000	70936925695	5030	5020	5040	5020	11809
340	20231227	145900	70877566755	5020	5030	5040	5020	6486
341	20231227	145800	70844929925	5030	5020	5040	5020	4337
342	20231227	145700	70823105075	5020	5020	5030	5020	4724
343	20231227	145600	70799386045	5020	5040	5050	5020	12334
344	20231227	145500	70737348265	5040	5040	5050	5030	12685
345	20231227	145400	70673379805	5040	5020	5050	5020	12456
346	20231227	145300	70610653925	5020	5010	5030	5010	10550
347	20231227	145200	70557745165	5010	5020	5030	5000	24320
348	20231227	145100	70435790285	5020	5020	5030	5020	7584
349	20231227	145000	70397680165	5030	5020	5030	5020	7712
350	20231227	144900	70358919535	5020	5030	5030	5020	5920
351	20231227	144800	70329174495	5030	5030	5040	5020	9933
352	20231227	144700	70279211495	5030	5060	5060	5030	9563
353	20231227	144600	70231052995	5050	5060	5060	5040	10174
354	20231227	144500	70179702295	5060	5080	5080	5060	17491
355	20231227	144400	70091061615	5080	5030	5080	5030	45761
356	20231227	144300	69859654235	5030	5030	5040	5030	3251
357	20231227	144200	69843300065	5020	5040	5040	5020	3566
358	20231227	144100	69825370225	5040	5030	5040	5030	4575
359	20231227	144000	69802322615	5030	5020	5040	5020	5107
360	20231227	143900	69776629375	5020	5020	5030	5010	2545
361	20231227	143800	69763854375	5020	5040	5040	5020	3552
362	20231227	143700	69746015025	5040	5040	5050	5030	7266
363	20231227	143600	69709379835	5040	5010	5040	5010	14277
364	20231227	143500	69637607525	5000	5020	5020	5000	29438
365	20231227	143400	69490203815	5020	5040	5040	5020	6632
366	20231227	143300	69456855255	5040	5040	5050	5020	11678
367	20231227	143200	69398022765	5040	5050	5060	5030	12839
368	20231227	143100	69333247785	5050	5040	5060	5030	19198
369	20231227	143000	69236442115	5040	5020	5060	5020	27660
370	20231227	142900	69096958035	5020	5010	5020	5000	6287
371	20231227	142800	69065480775	5010	5020	5020	5000	4853
372	20231227	142700	69041185655	5020	5020	5020	5000	4112
373	20231227	142600	69020594405	5020	5020	5020	5010	4723
374	20231227	142500	68996887935	5020	4990	5020	4990	13828
375	20231227	142400	68927685860	4990	4990	4995	4985	5018
376	20231227	142300	68902648655	4990	4990	5000	4985	6490
377	20231227	142200	68870258440	4990	4995	5000	4985	15807
378	20231227	142100	68791382405	4995	5000	5000	4990	7998
379	20231227	142000	68751428605	5000	4995	5000	4990	23226
380	20231227	141900	68635465825	4995	5010	5010	4995	9973
381	20231227	141800	68585596395	5010	5000	5030	5000	9652
382	20231227	141700	68537286065	5000	4995	5010	4995	29284
383	20231227	141600	68390921955	4995	5040	5050	4995	21907
384	20231227	141500	68281180650	5050	5000	5050	5000	19775
385	20231227	141400	68182013770	5000	5030	5030	4995	79661
386	20231227	141300	67783096120	5030	5040	5040	5030	5006
387	20231227	141200	67757903560	5040	5040	5080	5030	43445
388	20231227	141100	67538492050	5030	5050	5050	5020	21769
389	20231227	141000	67428918630	5050	5040	5060	5020	33393
390	20231227	140900	67260651020	5040	5060	5060	5040	25052
391	20231227	140800	67134257770	5060	5070	5070	5050	13418
392	20231227	140700	67066310180	5070	5090	5100	5070	32022
393	20231227	140600	66903527990	5090	5030	5100	5030	52530
394	20231227	140500	66637132190	5030	5050	5070	5030	23573
395	20231227	140400	66518265540	5050	5080	5080	5050	15859
396	20231227	140300	66437942860	5080	5060	5090	5050	23607
397	20231227	140200	66318108470	5050	5060	5090	5050	18768
398	20231227	140100	66223069500	5060	5050	5060	5020	41887
399	20231227	140000	66012066650	5060	5040	5090	5040	39113
400	20231227	135900	65813742730	5040	5070	5070	5030	22673
401	20231227	135800	65699305580	5070	5060	5080	5030	56455
402	20231227	135700	65413954900	5060	5100	5110	5050	50971
403	20231227	135600	65155395590	5110	5130	5130	5070	101778
404	20231227	135500	64636017550	5130	5120	5140	5080	177887
405	20231227	135400	63724976850	5130	5130	5170	5120	256314
406	20231227	135300	62404469860	5140	5090	5140	5080	181985
407	20231227	135200	61472580180	5090	5080	5120	5030	160458
408	20231227	135100	60657869160	5080	5000	5080	5000	49362
409	20231227	135000	60408740200	5000	5000	5010	4995	8289
410	20231227	134900	60367302120	5000	5000	5010	4995	11430
411	20231227	134800	60310152030	5010	5010	5010	5000	8177
412	20231227	134700	60269244380	5010	5030	5040	5000	34154
413	20231227	134600	60097634570	5040	5010	5040	4995	36934
414	20231227	134500	59912570205	5000	4990	5050	4990	112382
415	20231227	134400	59349026675	4995	4990	4995	4985	19911
416	20231227	134300	59249671570	4990	4980	4995	4975	36497
417	20231227	134200	59067614760	4980	4960	4980	4955	15658
418	20231227	134100	58989911785	4960	4955	4960	4950	2598
419	20231227	134000	58977034885	4950	4940	4970	4940	10296
420	20231227	133900	58925981590	4940	4935	4940	4935	1626
421	20231227	133800	58917957095	4935	4935	4940	4930	5165
422	20231227	133700	58892470655	4935	4935	4940	4935	1337
423	20231227	133600	58885869285	4940	4955	4960	4935	17385
424	20231227	133500	58799849930	4955	4970	4975	4945	12358
425	20231227	133400	58738568300	4965	4940	4970	4930	11147
426	20231227	133300	58683395055	4940	4940	4940	4930	5211
427	20231227	133200	58657677350	4940	4940	4940	4930	9392
428	20231227	133100	58611287155	4940	4940	4940	4930	4972
429	20231227	133000	58586753755	4940	4940	4945	4940	4835
430	20231227	132900	58562868805	4940	4945	4945	4935	3562
431	20231227	132800	58545266775	4945	4940	4955	4940	7571
432	20231227	132700	58507813960	4945	4920	4945	4910	19967
433	20231227	132600	58409432125	4915	4935	4935	4880	113984
434	20231227	132500	57850584745	4935	4935	4940	4930	7704
435	20231227	132400	57812594855	4935	4930	4940	4930	6053
436	20231227	132300	57782736130	4940	4945	4945	4925	12147
437	20231227	132200	57722790000	4935	4950	4950	4935	8963
438	20231227	132100	57678481395	4950	4950	4950	4945	5977
439	20231227	132000	57648913010	4945	4935	4950	4930	8697
440	20231227	131900	57605975240	4935	4925	4935	4915	16770
441	20231227	131800	57523470160	4915	4940	4970	4915	38554
442	20231227	131700	57333394615	4940	4935	4950	4935	15540
443	20231227	131600	57256604090	4930	4950	4955	4930	38402
444	20231227	131500	57066672850	4950	4980	4980	4920	159501
445	20231227	131400	56276271935	4985	4995	5000	4985	17932
446	20231227	131300	56186856455	4990	5000	5000	4990	5554
447	20231227	131200	56159118230	5000	4985	5000	4985	4288
448	20231227	131100	56137722380	4985	4990	4995	4985	5812
449	20231227	131000	56108726200	4990	4990	5000	4990	4392
450	20231227	130900	56086796015	4990	5000	5000	4990	7202
451	20231227	130800	56050848900	4995	5000	5010	4990	11296
452	20231227	130700	55994422460	5000	5000	5010	5000	4035
453	20231227	130600	55974246660	5000	5000	5010	4995	6987
454	20231227	130500	55939318515	5000	5000	5010	5000	4237
455	20231227	130400	55918131725	5010	5000	5010	5000	5339
456	20231227	130300	55891436705	5000	5010	5020	5000	6209
457	20231227	130200	55860339385	5010	5000	5020	5000	6406
458	20231227	130100	55828257205	5000	5010	5010	5000	1187
459	20231227	130000	55822320125	5010	5020	5020	5010	8224
460	20231227	125900	55781117035	5020	5020	5030	5010	5583
461	20231227	125800	55753081255	5020	5020	5030	5010	4985
462	20231227	125700	55728060425	5010	5010	5020	5000	2708
463	20231227	125600	55714490795	5000	5010	5020	5000	6364
464	20231227	125500	55682627985	5010	5010	5020	5000	2174
465	20231227	125400	55671747145	5010	5010	5020	5000	1055
466	20231227	125300	55666464115	5010	5000	5010	4995	5306
467	20231227	125200	55639931900	5000	5000	5010	4995	4128
468	20231227	125100	55619292355	5000	4995	5020	4990	5610
469	20231227	125000	55591229790	4990	4995	5000	4990	10617
470	20231227	124900	55538208210	4995	5020	5020	4995	7199
471	20231227	124800	55502201700	5010	5000	5030	5000	16588
472	20231227	124700	55419070960	4995	5000	5000	4990	15088
473	20231227	124600	55343689380	5000	5010	5010	4985	44424
474	20231227	124500	55121714145	5010	5020	5020	5010	20965
475	20231227	124400	55016634375	5020	5030	5040	5020	3114
476	20231227	124300	55000982715	5030	5020	5040	5010	10165
477	20231227	124200	54949856425	5010	5020	5030	5010	14854
478	20231227	124100	54875303805	5020	5050	5050	5020	15445
479	20231227	124000	54797624235	5040	5050	5050	5040	3757
480	20231227	123900	54778688795	5050	5050	5050	5030	5722
481	20231227	123800	54749856435	5040	5060	5060	5040	7486
482	20231227	123700	54712101625	5060	5070	5070	5050	7809
483	20231227	123600	54672627805	5070	5060	5070	5060	7243
484	20231227	123500	54635974555	5060	5070	5080	5050	6585
485	20231227	123400	54602635415	5070	5070	5070	5040	26406
486	20231227	123300	54469239705	5070	5070	5080	5060	9800
487	20231227	123200	54419576895	5060	5100	5120	5060	39761
488	20231227	123100	54217207485	5110	5090	5130	5080	80585
489	20231227	123000	53805898195	5090	5070	5100	5070	22968
490	20231227	122900	53689097655	5070	5060	5090	5060	20191
491	20231227	122800	53586595865	5060	5050	5060	5040	17988
492	20231227	122700	53495615095	5060	5070	5070	5050	14103
493	20231227	122600	53424381545	5070	5060	5070	5050	8146
494	20231227	122500	53383173965	5060	5070	5080	5050	11545
495	20231227	122400	53324704665	5070	5050	5090	5050	31219
496	20231227	122300	53166297865	5060	5040	5080	5040	24520
497	20231227	122200	53042196225	5050	5020	5050	5020	8578
498	20231227	122100	52998940715	5020	5030	5040	5010	3522
499	20231227	122000	52981283205	5020	5030	5040	5000	15404
500	20231227	121900	52903939005	5030	5040	5040	5030	2551
501	20231227	121800	52891097665	5040	5040	5050	5040	11250
502	20231227	121700	52834335685	5040	5030	5050	5030	12460
503	20231227	121600	52771523485	5030	5020	5030	5010	7527
504	20231227	121500	52733733575	5030	5020	5030	5010	6513
505	20231227	121400	52701056785	5020	5040	5040	5020	11499
506	20231227	121300	52643208605	5040	5030	5050	5020	26376
507	20231227	121200	52510245785	5030	5030	5040	5010	22767
508	20231227	121100	52395879905	5030	5010	5030	5010	7503
509	20231227	121000	52358170725	5020	5010	5020	5000	3089
510	20231227	120900	52342692435	5010	5000	5010	5000	5303
511	20231227	120800	52316161085	5000	4995	5010	4995	3954
512	20231227	120700	52296370885	4995	4990	5000	4990	2522
513	20231227	120600	52283769010	4990	4990	5000	4990	2958
514	20231227	120500	52268998390	4995	4990	4995	4990	3720
515	20231227	120400	52250431750	4990	4985	4995	4985	8076
516	20231227	120300	52210144515	4985	4990	5000	4985	9953
517	20231227	120200	52160483195	4990	4990	4990	4985	3662
518	20231227	120100	52142221225	4985	4995	4995	4985	17424
519	20231227	120000	52055299300	4995	4985	5000	4980	18667
520	20231227	115900	51962185200	4985	5010	5020	4980	89758
521	20231227	115800	51513953960	5010	5030	5030	5010	16487
522	20231227	115700	51431200670	5020	5020	5040	5020	6263
523	20231227	115600	51399714750	5030	5020	5030	5020	7589
524	20231227	115500	51361603170	5020	5040	5040	5020	9805
525	20231227	115400	51312289690	5040	5030	5040	5030	9658
526	20231227	115300	51263675350	5030	5040	5040	5030	9346
527	20231227	115200	51216602570	5040	5050	5060	5030	28434
528	20231227	115100	51073178870	5050	5030	5090	5020	63089
529	20231227	115000	50753938050	5040	5030	5040	5020	3825
530	20231227	114900	50734713260	5020	5030	5030	5010	19172
531	20231227	114800	50638524870	5030	5040	5050	5020	11546
532	20231227	114700	50580436660	5040	5030	5050	5030	15140
533	20231227	114600	50504175210	5040	5030	5050	5020	17676
534	20231227	114500	50415217270	5030	5040	5040	5010	11273
535	20231227	114400	50358605880	5030	5030	5040	5020	3616
536	20231227	114300	50340420780	5020	5020	5050	5020	21454
537	20231227	114200	50232395970	5010	5020	5030	5010	7345
538	20231227	114100	50195578940	5010	5020	5030	5010	9452
539	20231227	114000	50148139320	5020	5030	5030	5010	12933
540	20231227	113900	50083315870	5030	5030	5050	5020	15358
541	20231227	113800	50006061530	5040	5020	5050	5020	16557
542	20231227	113700	49922610480	5020	5010	5030	5000	13227
543	20231227	113600	49856304430	5010	5010	5030	5010	3869
544	20231227	113500	49836881710	5030	5030	5040	5000	30908
545	20231227	113400	49681892080	5030	5030	5040	5020	5750
546	20231227	113300	49652980710	5020	5020	5030	5010	15030
547	20231227	113200	49577514240	5020	5060	5060	5020	10946
548	20231227	113100	49522431210	5060	5040	5060	5010	43151
549	20231227	113000	49305186360	5040	5050	5060	5030	14724
550	20231227	112900	49230937630	5040	5060	5060	5020	30744
551	20231227	112800	49075874900	5060	5030	5060	5010	33539
552	20231227	112700	48906751650	5020	5010	5050	5000	59824
553	20231227	112600	48606744050	5010	5020	5030	5010	20483
554	20231227	112500	48504039530	5020	5030	5050	5010	52881
555	20231227	112400	48237987870	5030	5040	5050	5000	83108
556	20231227	112300	47820687820	5040	5100	5110	5020	131370
557	20231227	112200	47157579670	5110	5140	5140	5060	159419
558	20231227	112100	46344954190	5140	5110	5160	5110	131013
559	20231227	112000	45671114010	5110	5150	5150	5100	192206
560	20231227	111900	44685110080	5140	5130	5150	5120	201905
561	20231227	111800	43646724290	5120	5130	5150	5120	179361
562	20231227	111700	42725968350	5130	5110	5140	5090	274750
563	20231227	111600	41320137260	5100	5100	5110	5030	209100
564	20231227	111500	40256355540	5100	5040	5100	5020	222909
565	20231227	111400	39125333300	5030	5040	5040	5020	15703
566	20231227	111300	39046296250	5040	5030	5040	5020	23044
567	20231227	111200	38930335670	5030	5040	5050	5030	29935
568	20231227	111100	38779438030	5040	5000	5040	4995	54552
569	20231227	111000	38505250510	5000	5010	5010	4995	16745
570	20231227	110900	38421518440	5010	5010	5010	5000	13155
571	20231227	110800	38355649860	5010	5000	5020	5000	26170
572	20231227	110700	38224494190	5010	4995	5010	4990	31901
573	20231227	110600	38064771465	5000	5000	5010	4990	7142
574	20231227	110500	38029083080	5000	5000	5010	4990	26540
575	20231227	110400	37896431335	4995	4975	5010	4970	59349
576	20231227	110300	37600220565	4975	4990	4990	4970	4999
577	20231227	110200	37575348085	4990	4990	4990	4970	16438
578	20231227	110100	37493516185	4990	4990	4990	4975	23470
579	20231227	110000	37376483700	4990	4965	4990	4965	32910
580	20231227	105900	37212746605	4965	4960	4970	4955	19055
581	20231227	105800	37118152850	4960	4960	4965	4955	12289
582	20231227	105700	37057212915	4955	4945	4960	4940	31091
583	20231227	105600	36903221640	4940	4945	4950	4940	14618
584	20231227	105500	36830961075	4945	4955	4960	4940	14531
585	20231227	105400	36758979750	4955	4925	4960	4925	33184
586	20231227	105300	36594955490	4925	4930	4930	4925	7692
587	20231227	105200	36557046205	4930	4940	4945	4925	17383
588	20231227	105100	36471251160	4940	4925	4940	4925	14873
589	20231227	105000	36397934945	4925	4915	4925	4910	5982
590	20231227	104900	36368522340	4915	4920	4925	4905	6993
591	20231227	104800	36334140355	4920	4910	4920	4905	4979
592	20231227	104700	36309667190	4910	4910	4915	4900	10583
593	20231227	104600	36257723965	4905	4900	4915	4900	7226
594	20231227	104500	36222288490	4905	4890	4905	4885	19660
595	20231227	104400	36126122110	4880	4890	4895	4880	25098
596	20231227	104300	36003548385	4895	4915	4920	4880	37289
597	20231227	104200	35820903460	4910	4920	4930	4910	14471
598	20231227	104100	35749666170	4930	4935	4940	4920	11247
599	20231227	104000	35694201435	4935	4930	4945	4915	25564
600	20231227	103900	35568172005	4925	4915	4930	4915	8824
601	20231227	103800	35524723185	4925	4915	4935	4915	29722
602	20231227	103700	35378306120	4915	4900	4930	4890	29786
603	20231227	103600	35231970450	4900	4885	4900	4880	12596
604	20231227	103500	35170341880	4880	4885	4895	4880	22821
605	20231227	103400	35058841745	4885	4890	4890	4865	55489
606	20231227	103300	34788322120	4890	4920	4920	4875	84102
607	20231227	103200	34377205510	4920	4895	4925	4890	36558
608	20231227	103100	34198034575	4895	4945	4945	4895	98889
609	20231227	103000	33712427485	4950	4945	4960	4940	21363
610	20231227	102900	33606709320	4945	4935	4945	4910	59177
611	20231227	102800	33315224440	4940	4970	4970	4935	31335
612	20231227	102700	33160266425	4975	4965	4990	4930	92162
613	20231227	102600	32704022775	4965	4970	4980	4960	72320
614	20231227	102500	32344851785	4970	5010	5010	4970	45597
615	20231227	102400	32117304770	4995	5010	5010	4970	114563
616	20231227	102300	31545529355	5010	5000	5030	5000	76789
617	20231227	102200	31160606335	5000	5060	5070	4975	251203
618	20231227	102100	29895997835	5060	5060	5060	5050	54197
619	20231227	102000	29621766545	5050	5050	5050	5050	0
620	20231227	101900	29621766545	5050	5040	5050	5020	182163
621	20231227	101800	28702377155	5030	5010	5040	5000	173705
622	20231227	101700	27828783035	5010	5000	5010	4995	45172
623	20231227	101600	27602784540	5000	4980	5000	4975	37635
624	20231227	101500	27415008245	4980	4960	4985	4955	16216
625	20231227	101400	27334408145	4965	4980	4985	4950	56454
626	20231227	101300	27054016185	4980	5010	5020	4980	68924
627	20231227	101200	26709566965	5010	4970	5010	4970	118767
628	20231227	101100	26116119350	4970	4955	4970	4950	18083
629	20231227	101000	26026480385	4955	4965	4970	4940	46312
630	20231227	100900	25796879125	4970	4975	4975	4965	19909
631	20231227	100800	25697963195	4970	4970	4980	4965	18319
632	20231227	100700	25606884625	4965	4970	4980	4960	21130
633	20231227	100600	25501873925	4975	4965	4975	4955	13621
634	20231227	100500	25434242570	4960	4965	4975	4960	17158
635	20231227	100400	25348996250	4970	4970	4985	4960	34551
636	20231227	100300	25177209160	4980	4970	5000	4965	89974
637	20231227	100200	24728527335	4970	4960	4985	4950	50593
638	20231227	100100	24477334120	4955	4955	4970	4950	18130
639	20231227	100000	24387395325	4960	4950	4970	4950	14233
640	20231227	095900	24316796710	4950	4980	4985	4920	55688
641	20231227	095800	24040968440	4985	4965	4985	4955	29302
642	20231227	095700	23895284760	4960	4955	4965	4955	16131
643	20231227	095600	23815277550	4960	4960	4970	4940	23522
644	20231227	095500	23698716025	4960	4980	4985	4950	49281
645	20231227	095400	23453964370	4980	4995	5000	4955	90077
646	20231227	095300	23005539985	4990	4950	5010	4940	199623
647	20231227	095200	22010083080	4950	4960	4975	4945	81639
648	20231227	095100	21605020570	4955	4935	4965	4930	59595
649	20231227	095000	21310131935	4930	4895	4935	4895	23880
650	20231227	094900	21192646205	4900	4905	4910	4890	24188
651	20231227	094800	21074215305	4910	4895	4925	4890	17869
652	20231227	094700	20986496910	4890	4880	4895	4880	15635
653	20231227	094600	20910077750	4890	4885	4895	4880	18302
654	20231227	094500	20820609610	4880	4905	4945	4875	56117
655	20231227	094400	20545217590	4910	4930	4935	4905	44082
656	20231227	094300	20328389375	4925	4955	4960	4910	82929
657	20231227	094200	19919525875	4955	4970	4970	4930	62425
658	20231227	094100	19610470260	4965	4980	4980	4940	88427
659	20231227	094000	19171106365	4980	4940	4980	4940	146709
660	20231227	093900	18443017280	4945	4930	4950	4915	55915
661	20231227	093800	18166992785	4925	4905	4940	4900	51327
662	20231227	093700	17914173300	4900	4885	4905	4875	25099
663	20231227	093600	17791479205	4885	4870	4890	4865	17778
664	20231227	093500	17704777965	4865	4885	4890	4865	33103
665	20231227	093400	17543325505	4880	4890	4890	4880	17627
666	20231227	093300	17457212765	4895	4905	4905	4885	25303
667	20231227	093200	17333384410	4905	4935	4935	4900	27164
668	20231227	093100	17199817110	4935	4890	4940	4880	69326
669	20231227	093000	16858741745	4890	4875	4890	4875	12222
670	20231227	092900	16799071280	4875	4890	4890	4870	13399
671	20231227	092800	16733710875	4890	4855	4895	4850	21470
672	20231227	092700	16629241875	4855	4890	4895	4855	39771
673	20231227	092600	16435351710	4890	4885	4910	4885	45797
674	20231227	092500	16211213120	4890	4835	4890	4835	48029
675	20231227	092400	15977561880	4835	4865	4865	4830	45149
676	20231227	092300	15758766175	4865	4880	4880	4840	83718
677	20231227	092200	15352316530	4870	4885	4890	4850	109231
678	20231227	092100	14820536375	4885	4885	4910	4885	57653
679	20231227	092000	14538260835	4890	4910	4915	4860	158172
680	20231227	091900	13765494975	4910	4915	4940	4905	75516
681	20231227	091800	13393759610	4910	4955	4980	4910	112416
682	20231227	091700	12837090375	4960	4960	4980	4945	110225
683	20231227	091600	12289707690	4965	4970	4970	4955	52610
684	20231227	091500	12028497735	4970	4940	4975	4940	69966
685	20231227	091400	11681540240	4940	4960	4970	4925	59873
686	20231227	091300	11385539060	4960	4970	4980	4950	76339
687	20231227	091200	11006293980	4970	4920	4980	4915	146550
688	20231227	091100	10279250000	4920	4930	4940	4910	82787
689	20231227	091000	9872098345	4940	4980	4995	4915	229248
690	20231227	090900	8738584360	4980	4990	5030	4970	289531
691	20231227	090800	7290613420	4995	4995	5000	4970	232860
692	20231227	090700	6128564770	4985	4895	5000	4895	339812
693	20231227	090600	4440216730	4895	4930	4940	4885	124661
694	20231227	090500	3827056820	4935	4835	4940	4830	232382
695	20231227	090400	2690032620	4840	4840	4860	4820	50499
696	20231227	090300	2445816440	4835	4855	4875	4810	138544
697	20231227	090200	1773448040	4860	4730	4875	4700	182328
698	20231227	090100	895556435	4730	4685	4780	4665	99271
699	20231227	090000	426236280	4660	4600	4680	4595	57393