KissMeData/016790/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190100	10001562700	4985	4985	4985	4985	40695
3	20231204	190000	10001562700	4985	4985	4985	4985	0
4	20231204	185900	10001562700	4985	4985	4985	4985	0
5	20231204	185800	10001562700	4985	4985	4985	4985	0
6	20231204	185700	10001562700	4985	4985	4985	4985	0
7	20231204	185600	10001562700	4985	4985	4985	4985	0
8	20231204	185500	10001562700	4985	4985	4985	4985	0
9	20231204	185400	10001562700	4985	4985	4985	4985	0
10	20231204	185300	10001562700	4985	4985	4985	4985	0
11	20231204	185200	10001562700	4985	4985	4985	4985	0
12	20231204	185100	10001562700	4985	4985	4985	4985	0
13	20231204	185000	10001562700	4985	4985	4985	4985	0
14	20231204	184900	10001562700	4985	4985	4985	4985	0
15	20231204	184800	10001562700	4985	4985	4985	4985	0
16	20231204	184700	10001562700	4985	4985	4985	4985	0
17	20231204	184600	10001562700	4985	4985	4985	4985	0
18	20231204	184500	10001562700	4985	4985	4985	4985	0
19	20231204	184400	10001562700	4985	4985	4985	4985	0
20	20231204	184300	10001562700	4985	4985	4985	4985	0
21	20231204	184200	10001562700	4985	4985	4985	4985	0
22	20231204	184100	10001562700	4985	4985	4985	4985	0
23	20231204	184000	10001562700	4985	4985	4985	4985	0
24	20231204	183900	10001562700	4985	4985	4985	4985	0
25	20231204	183800	10001562700	4985	4985	4985	4985	0
26	20231204	183700	10001562700	4985	4985	4985	4985	0
27	20231204	183600	10001562700	4985	4985	4985	4985	0
28	20231204	183500	10001562700	4985	4985	4985	4985	0
29	20231204	183400	10001562700	4985	4985	4985	4985	0
30	20231204	183300	10001562700	4985	4985	4985	4985	0
31	20231204	183200	10001562700	4985	4985	4985	4985	0
32	20231204	183100	10001562700	4985	4985	4985	4985	40695
33	20231204	183000	10001562700	4985	4985	4985	4985	0
34	20231204	182900	10001562700	4985	4985	4985	4985	0
35	20231204	182800	10001562700	4985	4985	4985	4985	0
36	20231204	182700	10001562700	4985	4985	4985	4985	0
37	20231204	182600	10001562700	4985	4985	4985	4985	0
38	20231204	182500	10001562700	4985	4985	4985	4985	0
39	20231204	182400	10001562700	4985	4985	4985	4985	0
40	20231204	182300	10001562700	4985	4985	4985	4985	0
41	20231204	182200	10001562700	4985	4985	4985	4985	0
42	20231204	182100	10001562700	4985	4985	4985	4985	0
43	20231204	182000	10001562700	4985	4985	4985	4985	0
44	20231204	181900	10001562700	4985	4985	4985	4985	0
45	20231204	181800	10001562700	4985	4985	4985	4985	0
46	20231204	181700	10001562700	4985	4985	4985	4985	0
47	20231204	181600	10001562700	4985	4985	4985	4985	0
48	20231204	181500	10001562700	4985	4985	4985	4985	0
49	20231204	181400	10001562700	4985	4985	4985	4985	0
50	20231204	181300	10001562700	4985	4985	4985	4985	0
51	20231204	181200	10001562700	4985	4985	4985	4985	0
52	20231204	181100	10001562700	4985	4985	4985	4985	0
53	20231204	181000	10001562700	4985	4985	4985	4985	0
54	20231204	180900	10001562700	4985	4985	4985	4985	0
55	20231204	180800	10001562700	4985	4985	4985	4985	0
56	20231204	180700	10001562700	4985	4985	4985	4985	0
57	20231204	180600	10001562700	4985	4985	4985	4985	0
58	20231204	180500	10001562700	4985	4985	4985	4985	0
59	20231204	180400	10001562700	4985	4985	4985	4985	0
60	20231204	180300	10001562700	4985	4985	4985	4985	0
61	20231204	180200	10001562700	4985	4985	4985	4985	0
62	20231204	180100	10001562700	4985	4985	4985	4985	40695
63	20231204	180000	10001562700	4985	4985	4985	4985	0
64	20231204	175900	10001562700	4985	4985	4985	4985	0
65	20231204	175800	10001562700	4985	4985	4985	4985	0
66	20231204	175700	10001562700	4985	4985	4985	4985	0
67	20231204	175600	10001562700	4985	4985	4985	4985	0
68	20231204	175500	10001562700	4985	4985	4985	4985	0
69	20231204	175400	10001562700	4985	4985	4985	4985	0
70	20231204	175300	10001562700	4985	4985	4985	4985	0
71	20231204	175200	10001562700	4985	4985	4985	4985	0
72	20231204	175100	10001562700	4985	4985	4985	4985	0
73	20231204	175000	10001562700	4985	4985	4985	4985	0
74	20231204	174900	10001562700	4985	4985	4985	4985	0
75	20231204	174800	10001562700	4985	4985	4985	4985	0
76	20231204	174700	10001562700	4985	4985	4985	4985	0
77	20231204	174600	10001562700	4985	4985	4985	4985	0
78	20231204	174500	10001562700	4985	4985	4985	4985	0
79	20231204	174400	10001562700	4985	4985	4985	4985	0
80	20231204	174300	10001562700	4985	4985	4985	4985	0
81	20231204	174200	10001562700	4985	4985	4985	4985	0
82	20231204	174100	10001562700	4985	4985	4985	4985	0
83	20231204	174000	10001562700	4985	4985	4985	4985	0
84	20231204	173900	10001562700	4985	4985	4985	4985	0
85	20231204	173800	10001562700	4985	4985	4985	4985	0
86	20231204	173700	10001562700	4985	4985	4985	4985	0
87	20231204	173600	10001562700	4985	4985	4985	4985	0
88	20231204	173500	10001562700	4985	4985	4985	4985	0
89	20231204	173400	10001562700	4985	4985	4985	4985	0
90	20231204	173300	10001562700	4985	4985	4985	4985	0
91	20231204	173200	10001562700	4985	4985	4985	4985	0
92	20231204	173100	10001562700	4985	4985	4985	4985	40695
93	20231204	173000	10001562700	4985	4985	4985	4985	0
94	20231204	172900	10001562700	4985	4985	4985	4985	0
95	20231204	172800	10001562700	4985	4985	4985	4985	0
96	20231204	172700	10001562700	4985	4985	4985	4985	0
97	20231204	172600	10001562700	4985	4985	4985	4985	0
98	20231204	172500	10001562700	4985	4985	4985	4985	0
99	20231204	172400	10001562700	4985	4985	4985	4985	0
100	20231204	172300	10001562700	4985	4985	4985	4985	0
101	20231204	172200	10001562700	4985	4985	4985	4985	0
102	20231204	172100	10001562700	4985	4985	4985	4985	0
103	20231204	172000	10001562700	4985	4985	4985	4985	0
104	20231204	171900	10001562700	4985	4985	4985	4985	0
105	20231204	171800	10001562700	4985	4985	4985	4985	0
106	20231204	171700	10001562700	4985	4985	4985	4985	0
107	20231204	171600	10001562700	4985	4985	4985	4985	0
108	20231204	171500	10001562700	4985	4985	4985	4985	0
109	20231204	171400	10001562700	4985	4985	4985	4985	0
110	20231204	171300	10001562700	4985	4985	4985	4985	0
111	20231204	171200	10001562700	4985	4985	4985	4985	0
112	20231204	171100	10001562700	4985	4985	4985	4985	0
113	20231204	171000	10001562700	4985	4985	4985	4985	0
114	20231204	170900	10001562700	4985	4985	4985	4985	0
115	20231204	170800	10001562700	4985	4985	4985	4985	0
116	20231204	170700	10001562700	4985	4985	4985	4985	0
117	20231204	170600	10001562700	4985	4985	4985	4985	0
118	20231204	170500	10001562700	4985	4985	4985	4985	0
119	20231204	170400	10001562700	4985	4985	4985	4985	0
120	20231204	170300	10001562700	4985	4985	4985	4985	0
121	20231204	170200	10001562700	4985	4985	4985	4985	0
122	20231204	170100	10001562700	4985	4985	4985	4985	40695
123	20231204	170000	10001562700	4985	4985	4985	4985	0
124	20231204	165900	10001562700	4985	4985	4985	4985	0
125	20231204	165800	10001562700	4985	4985	4985	4985	0
126	20231204	165700	10001562700	4985	4985	4985	4985	0
127	20231204	165600	10001562700	4985	4985	4985	4985	0
128	20231204	165500	10001562700	4985	4985	4985	4985	0
129	20231204	165400	10001562700	4985	4985	4985	4985	0
130	20231204	165300	10001562700	4985	4985	4985	4985	0
131	20231204	165200	10001562700	4985	4985	4985	4985	0
132	20231204	165100	10001562700	4985	4985	4985	4985	0
133	20231204	165000	10001562700	4985	4985	4985	4985	0
134	20231204	164900	10001562700	4985	4985	4985	4985	0
135	20231204	164800	10001562700	4985	4985	4985	4985	0
136	20231204	164700	10001562700	4985	4985	4985	4985	0
137	20231204	164600	10001562700	4985	4985	4985	4985	0
138	20231204	164500	10001562700	4985	4985	4985	4985	0
139	20231204	164400	10001562700	4985	4985	4985	4985	0
140	20231204	164300	10001562700	4985	4985	4985	4985	0
141	20231204	164200	10001562700	4985	4985	4985	4985	0
142	20231204	164100	10001562700	4985	4985	4985	4985	0
143	20231204	164000	10001562700	4985	4985	4985	4985	0
144	20231204	163900	10001562700	4985	4985	4985	4985	0
145	20231204	163800	10001562700	4985	4985	4985	4985	0
146	20231204	163700	10001562700	4985	4985	4985	4985	0
147	20231204	163600	10001562700	4985	4985	4985	4985	0
148	20231204	163500	10001562700	4985	4985	4985	4985	0
149	20231204	163400	10001562700	4985	4985	4985	4985	0
150	20231204	163300	10001562700	4985	4985	4985	4985	0
151	20231204	163200	10001562700	4985	4985	4985	4985	0
152	20231204	163100	10001562700	4985	4985	4985	4985	40695
153	20231204	163000	10001562700	4985	4985	4985	4985	0
154	20231204	162900	10001562700	4985	4985	4985	4985	0
155	20231204	162800	10001562700	4985	4985	4985	4985	0
156	20231204	162700	10001562700	4985	4985	4985	4985	0
157	20231204	162600	10001562700	4985	4985	4985	4985	0
158	20231204	162500	10001562700	4985	4985	4985	4985	0
159	20231204	162400	10001562700	4985	4985	4985	4985	0
160	20231204	162300	10001562700	4985	4985	4985	4985	0
161	20231204	162200	10001562700	4985	4985	4985	4985	0
162	20231204	162100	10001562700	4985	4985	4985	4985	0
163	20231204	162000	10001562700	4985	4985	4985	4985	0
164	20231204	161900	10001562700	4985	4985	4985	4985	0
165	20231204	161800	10001562700	4985	4985	4985	4985	0
166	20231204	161700	10001562700	4985	4985	4985	4985	0
167	20231204	161600	10001562700	4985	4985	4985	4985	0
168	20231204	161500	10001562700	4985	4985	4985	4985	0
169	20231204	161400	10001562700	4985	4985	4985	4985	0
170	20231204	161300	10001562700	4985	4985	4985	4985	0
171	20231204	161200	10001562700	4985	4985	4985	4985	0
172	20231204	161100	10001562700	4985	4985	4985	4985	0
173	20231204	161000	10001562700	4985	4985	4985	4985	0
174	20231204	160900	10001562700	4985	4985	4985	4985	0
175	20231204	160800	10001562700	4985	4985	4985	4985	0
176	20231204	160700	10001562700	4985	4985	4985	4985	0
177	20231204	160600	10001562700	4985	4985	4985	4985	0
178	20231204	160500	10001562700	4985	4985	4985	4985	0
179	20231204	160400	10001562700	4985	4985	4985	4985	0
180	20231204	160300	10001562700	4985	4985	4985	4985	0
181	20231204	160200	10001562700	4985	4985	4985	4985	0
182	20231204	160100	10001562700	4985	4985	4985	4985	40695
183	20231204	160000	10001562700	4985	4985	4985	4985	0
184	20231204	155900	10001562700	4985	4985	4985	4985	0
185	20231204	155800	10001562700	4985	4985	4985	4985	0
186	20231204	155700	10001562700	4985	4985	4985	4985	0
187	20231204	155600	10001562700	4985	4985	4985	4985	0
188	20231204	155500	10001562700	4985	4985	4985	4985	0
189	20231204	155400	10001562700	4985	4985	4985	4985	0
190	20231204	155300	10001562700	4985	4985	4985	4985	0
191	20231204	155200	10001562700	4985	4985	4985	4985	0
192	20231204	155100	10001562700	4985	4985	4985	4985	0
193	20231204	155000	10001562700	4985	4985	4985	4985	0
194	20231204	154900	10001562700	4985	4985	4985	4985	0
195	20231204	154800	10001562700	4985	4985	4985	4985	0
196	20231204	154700	10001562700	4985	4985	4985	4985	0
197	20231204	154600	10001562700	4985	4985	4985	4985	0
198	20231204	154500	10001562700	4985	4985	4985	4985	0
199	20231204	154400	10001562700	4985	4985	4985	4985	0
200	20231204	154300	10001562700	4985	4985	4985	4985	0
201	20231204	154200	10001562700	4985	4985	4985	4985	0
202	20231204	154100	10001562700	4985	4985	4985	4985	0
203	20231204	154000	10001562700	4985	4985	4985	4985	0
204	20231204	153900	10001562700	4985	4985	4985	4985	0
205	20231204	153800	10001562700	4985	4985	4985	4985	0
206	20231204	153700	10001562700	4985	4985	4985	4985	0
207	20231204	153600	10001562700	4985	4985	4985	4985	0
208	20231204	153500	10001562700	4985	4985	4985	4985	0
209	20231204	153400	10001562700	4985	4985	4985	4985	0
210	20231204	153300	10001562700	4985	4985	4985	4985	0
211	20231204	153200	10001562700	4985	4985	4985	4985	0
212	20231204	153100	10001562700	4985	4985	4985	4985	40695
213	20231204	153000	10001562700	4985	4985	4985	4985	40695
214	20231204	152900	9798698125	4990	4990	4990	4990	0
215	20231204	152800	9798698125	4990	4990	4990	4990	0
216	20231204	152700	9798698125	4990	4990	4990	4990	0
217	20231204	152600	9798698125	4990	4990	4990	4990	0
218	20231204	152500	9798698125	4990	4990	4990	4990	0
219	20231204	152400	9798698125	4990	4990	4990	4990	0
220	20231204	152300	9798698125	4990	4990	4990	4990	0
221	20231204	152200	9798698125	4990	4990	4990	4990	0
222	20231204	152100	9798698125	4990	4990	4990	4990	0
223	20231204	152000	9798698125	4990	4990	4990	4990	0
224	20231204	151900	9798698125	4990	4990	4995	4990	7306
225	20231204	151800	9762220070	4990	4995	5000	4990	1688
226	20231204	151700	9753792575	4995	4995	5000	4990	5019
227	20231204	151600	9728722600	4995	5000	5000	4995	3667
228	20231204	151500	9710398265	5000	5010	5010	5000	2565
229	20231204	151400	9697573205	5000	4995	5010	4995	2215
230	20231204	151300	9686503580	5000	5000	5010	4995	12290
231	20231204	151200	9625096995	5000	5010	5020	5000	10394
232	20231204	151100	9573072435	5020	5020	5020	5010	2078
233	20231204	151000	9562642435	5020	5020	5020	5010	5650
234	20231204	150900	9534332945	5020	5020	5020	5010	2913
235	20231204	150800	9519710435	5020	5010	5020	5010	1726
236	20231204	150700	9511048575	5010	5020	5020	5010	3058
237	20231204	150600	9495726905	5010	5020	5020	5010	503
238	20231204	150500	9493206865	5010	5000	5020	5000	4465
239	20231204	150400	9470853305	5010	5010	5010	5000	2442
240	20231204	150300	9458640945	5000	5000	5000	5000	1800
241	20231204	150200	9449640945	5000	5000	5000	5000	4951
242	20231204	150100	9424885945	5010	4995	5010	4995	5383
243	20231204	150000	9397987030	4995	5000	5000	4995	4914
244	20231204	145900	9373430430	4995	4995	5000	4995	3341
245	20231204	145800	9356741455	4995	4995	4995	4990	1892
246	20231204	145700	9347298415	4995	4995	4995	4990	2768
247	20231204	145600	9333483750	4995	4990	4995	4990	1532
248	20231204	145500	9325838910	4995	4990	4995	4990	5551
249	20231204	145400	9298137555	4990	4995	4995	4990	4376
250	20231204	145300	9276299140	4990	4990	4995	4990	4738
251	20231204	145200	9252650190	4990	4995	4995	4990	5767
252	20231204	145100	9223870820	4995	5000	5000	4990	6399
253	20231204	145000	9191906715	5000	5000	5000	5000	297
254	20231204	144900	9190421715	5000	5000	5000	4995	3341
255	20231204	144800	9173722715	5000	5000	5000	4995	3926
256	20231204	144700	9154096205	5000	4990	5000	4990	3376
257	20231204	144600	9137233515	4990	4990	4995	4985	31623
258	20231204	144500	8979378335	4990	4995	4995	4985	10381
259	20231204	144400	8927576925	4995	4990	4995	4990	3107
260	20231204	144300	8912071305	4990	4995	4995	4990	1459
261	20231204	144200	8904785970	4995	4995	4995	4990	6388
262	20231204	144100	8872882695	5000	5000	5000	4995	1241
263	20231204	144000	8866677875	5000	4995	5000	4990	1077
264	20231204	143900	8861297905	4995	4995	4995	4990	17926
265	20231204	143800	8771760900	4995	4995	5000	4995	9058
266	20231204	143700	8726515130	5000	5020	5020	4995	47916
267	20231204	143600	8486907950	5020	5010	5020	5010	11199
268	20231204	143500	8430779470	5020	5010	5020	5010	5803
269	20231204	143400	8401705620	5010	5020	5030	5010	1602
270	20231204	143300	8393666460	5020	5020	5030	5020	8034
271	20231204	143200	8353335590	5030	5030	5040	5030	80
272	20231204	143100	8352933180	5030	5040	5040	5020	2522
273	20231204	143000	8340243410	5030	5030	5040	5030	531
274	20231204	142900	8337572460	5030	5020	5030	5010	11949
275	20231204	142800	8277561320	5020	5020	5020	5020	1430
276	20231204	142700	8270382720	5020	5040	5040	5020	3451
277	20231204	142600	8253050030	5040	5040	5050	5040	1732
278	20231204	142500	8244320430	5040	5050	5050	5040	986
279	20231204	142400	8239348860	5050	5050	5050	5040	162
280	20231204	142300	8238531770	5050	5030	5050	5030	5412
281	20231204	142200	8211259340	5040	5030	5040	5030	7981
282	20231204	142100	8171111040	5010	5020	5030	5010	4846
283	20231204	142000	8146814700	5020	5030	5030	5020	243
284	20231204	141900	8145594700	5010	5020	5030	5010	842
285	20231204	141800	8141364900	5010	5020	5020	5010	1248
286	20231204	141700	8135110920	5020	5020	5020	5020	2573
287	20231204	141600	8122194460	5030	5030	5030	5020	26
288	20231204	141500	8122063920	5020	5020	5020	5020	160
289	20231204	141400	8121260720	5030	5020	5030	5020	1194
290	20231204	141300	8115261310	5020	5030	5030	5020	143
291	20231204	141200	8114543430	5020	5020	5020	5020	642
292	20231204	141100	8111320590	5020	5020	5030	5020	1110
293	20231204	141000	8105748340	5020	5030	5030	5020	271
294	20231204	140900	8104387220	5030	5030	5030	5030	175
295	20231204	140800	8103506970	5030	5020	5030	5020	1621
296	20231204	140700	8095369540	5030	5020	5030	5020	759
297	20231204	140600	8091553880	5020	5030	5030	5020	643
298	20231204	140500	8088324690	5030	5020	5030	5020	1874
299	20231204	140400	8078917200	5030	5010	5030	5010	3659
300	20231204	140300	8060555020	5010	5010	5010	5000	1959
301	20231204	140200	8050740620	5010	5000	5010	5000	2952
302	20231204	140100	8035959060	5000	5010	5010	5000	728
303	20231204	140000	8032319040	5000	5000	5000	5000	3
304	20231204	135900	8032304040	5000	5010	5010	5000	490
305	20231204	135800	8029851140	5010	5010	5010	5010	83
306	20231204	135700	8029435310	5020	5000	5020	5000	5279
307	20231204	135600	8003024080	5000	5010	5020	5000	2534
308	20231204	135500	7990351040	5000	5020	5020	5000	1010
309	20231204	135400	7985297510	5020	5020	5020	5020	213
310	20231204	135300	7984228250	5020	5030	5030	5020	426
311	20231204	135200	7982089650	5030	5020	5030	5020	33
312	20231204	135100	7981923980	5020	5000	5020	5000	511
313	20231204	135000	7979358960	5000	5030	5030	4995	7212
314	20231204	134900	7943271655	5020	5020	5020	5020	465
315	20231204	134800	7940937355	5030	5020	5030	5020	372
316	20231204	134700	7939066815	5020	5020	5020	5020	3436
317	20231204	134600	7921818095	5020	5010	5020	5010	1464
318	20231204	134500	7914483125	5010	5000	5010	5000	999
319	20231204	134400	7909484735	5000	5000	5000	5000	7200
320	20231204	134300	7873484735	5010	5020	5020	5000	3410
321	20231204	134200	7856411645	5010	5010	5020	5000	4481
322	20231204	134100	7833985875	5010	5020	5020	5010	1001
323	20231204	134000	7828970855	5010	5010	5010	5010	226
324	20231204	133900	7827838595	5010	5020	5020	5010	124
325	20231204	133800	7827216725	5020	5020	5020	5020	495
326	20231204	133700	7824731825	5020	5010	5020	5010	931
327	20231204	133600	7820058215	5010	5010	5020	5010	5747
328	20231204	133500	7791209255	5010	5010	5010	5010	257
329	20231204	133400	7789921685	5010	5010	5020	5010	1300
330	20231204	133300	7783407835	5010	5010	5010	5010	11
331	20231204	133200	7783352725	5010	5010	5020	5010	1242
332	20231204	133100	7777128305	5010	5010	5010	5010	336
333	20231204	133000	7775444945	5000	5010	5010	5000	156
334	20231204	132900	7774663975	5010	5010	5010	5010	18
335	20231204	132800	7774573795	5010	5010	5010	5000	2301
336	20231204	132700	7763060845	5010	5010	5010	5000	615
337	20231204	132600	7759980195	5010	5010	5010	5000	4179
338	20231204	132500	7739053415	5010	5000	5010	5000	3950
339	20231204	132400	7719301905	5000	5010	5010	5000	3768
340	20231204	132300	7700460425	5010	5010	5010	5010	583
341	20231204	132200	7697539595	5010	5010	5020	5000	6605
342	20231204	132100	7664463905	5000	5010	5010	5000	7403
343	20231204	132000	7627416985	5020	5020	5020	5010	2786
344	20231204	131900	7613452875	5020	5010	5020	5010	2502
345	20231204	131800	7600917195	5010	5010	5020	5000	5945
346	20231204	131700	7571135285	5020	5020	5020	5010	291
347	20231204	131600	7569676335	5010	5030	5030	5010	1824
348	20231204	131500	7560526625	5030	5030	5030	5030	134
349	20231204	131400	7559852605	5020	5030	5030	5020	1333
350	20231204	131300	7553160675	5020	5030	5030	5020	4596
351	20231204	131200	7530087795	5030	5030	5030	5020	921
352	20231204	131100	7525461335	5020	5020	5020	5010	6434
353	20231204	131000	7493190505	5030	5020	5030	5020	16
354	20231204	130900	7493110125	5020	5030	5030	5020	930
355	20231204	130800	7488433395	5030	5020	5030	5020	210
356	20231204	130700	7487379095	5030	5030	5030	5030	1310
357	20231204	130600	7480789795	5020	5020	5030	5020	675
358	20231204	130500	7477400325	5020	5030	5030	5020	1797
359	20231204	130400	7468379125	5020	5020	5020	5010	1350
360	20231204	130300	7461604125	5020	5020	5020	5000	9041
361	20231204	130200	7416295125	5020	5010	5020	5010	701
362	20231204	130100	7412781085	5010	5010	5020	5010	1824
363	20231204	130000	7403642545	5020	5010	5020	5010	1141
364	20231204	125900	7397925965	5010	5000	5010	5000	937
365	20231204	125800	7393233915	5000	5010	5010	5000	1161
366	20231204	125700	7387417805	5010	5010	5010	5000	1064
367	20231204	125600	7382094155	5000	5010	5010	5000	2918
368	20231204	125500	7367497065	5010	5010	5010	5000	3060
369	20231204	125400	7352195605	5010	5010	5010	5010	1196
370	20231204	125300	7346203645	5010	5010	5020	5010	4526
371	20231204	125200	7323527155	5000	5010	5010	5000	3045
372	20231204	125100	7308273705	5010	5010	5020	5010	378
373	20231204	125000	7306378645	5020	5010	5020	5000	3746
374	20231204	124900	7287611595	5010	5010	5010	5010	873
375	20231204	124800	7283237865	5010	5010	5010	5000	1508
376	20231204	124700	7275697785	5010	5010	5010	5000	1473
377	20231204	124600	7268324495	5010	5010	5010	5000	1738
378	20231204	124500	7259631315	5000	5000	5010	5000	1397
379	20231204	124400	7252638505	5010	5010	5010	5000	368
380	20231204	124300	7250795065	5010	5000	5010	5000	86
381	20231204	124200	7250364215	5010	5000	5010	5000	3415
382	20231204	124100	7233287355	5010	5010	5010	5000	1781
383	20231204	124000	7224375835	5010	5000	5010	5000	7332
384	20231204	123900	7187708585	5010	5010	5010	5000	1596
385	20231204	123800	7179728165	5000	5010	5010	5000	3469
386	20231204	123700	7162381795	5010	5010	5010	5010	673
387	20231204	123600	7159010065	5010	5010	5020	5010	7987
388	20231204	123500	7118990755	5020	5020	5020	5010	1386
389	20231204	123400	7112043045	5010	5020	5020	5010	301
390	20231204	123300	7110534735	5020	5010	5020	5010	2848
391	20231204	123200	7096266135	5020	5010	5020	5010	507
392	20231204	123100	7093721995	5010	5010	5020	5010	3354
393	20231204	123000	7076916985	5020	5030	5030	5020	1682
394	20231204	122900	7068473005	5020	5030	5030	5020	3210
395	20231204	122800	7052357325	5030	5030	5030	5020	6395
396	20231204	122700	7020240725	5030	5020	5030	5020	1724
397	20231204	122600	7011584205	5030	5030	5030	5030	1242
398	20231204	122500	7005336945	5030	5030	5030	5030	2398
399	20231204	122400	6993275005	5030	5020	5030	5020	315
400	20231204	122300	6991692415	5020	5020	5030	5020	2497
401	20231204	122200	6979157455	5020	5030	5030	5020	1627
402	20231204	122100	6970983705	5030	5030	5030	5030	645
403	20231204	122000	6967739355	5020	5020	5040	5020	1870
404	20231204	121900	6958347575	5020	5020	5030	5020	4795
405	20231204	121800	6934232205	5030	5020	5030	5020	419
406	20231204	121700	6932127625	5020	5030	5030	5020	1400
407	20231204	121600	6925096855	5030	5020	5030	5020	1693
408	20231204	121500	6916596845	5020	5020	5020	5020	1749
409	20231204	121400	6907816865	5020	5020	5030	5020	2059
410	20231204	121300	6897480615	5020	5020	5020	5020	1276
411	20231204	121200	6891075095	5020	5020	5020	5020	997
412	20231204	121100	6886070155	5020	5020	5030	5010	2814
413	20231204	121000	6871959865	5020	5030	5030	5020	1131
414	20231204	120900	6866279865	5030	5010	5030	5010	10234
415	20231204	120800	6814930985	5020	5020	5020	5010	1149
416	20231204	120700	6809174235	5010	5010	5020	5010	34
417	20231204	120600	6809003885	5020	5010	5020	5010	458
418	20231204	120500	6806704735	5010	5010	5010	5010	390
419	20231204	120400	6804750835	5010	5020	5020	5010	95
420	20231204	120300	6804274875	5020	5020	5020	5010	2308
421	20231204	120200	6792708715	5020	5010	5020	5010	7932
422	20231204	120100	6752947405	5020	5010	5020	5010	373
423	20231204	120000	6751078445	5010	5010	5010	5010	0
424	20231204	115900	6751078445	5010	5010	5020	5010	302
425	20231204	115800	6749564205	5010	5010	5020	5010	3630
426	20231204	115700	6731377865	5010	5020	5020	5010	161
427	20231204	115600	6730571245	5010	5010	5020	5010	3178
428	20231204	115500	6714649415	5010	5010	5010	5010	465
429	20231204	115400	6712319765	5010	5010	5020	5010	816
430	20231204	115300	6708230915	5010	5010	5020	5010	878
431	20231204	115200	6703832075	5010	5020	5020	5010	847
432	20231204	115100	6699581525	5020	5020	5020	5020	1
433	20231204	115000	6699576505	5010	5020	5020	5010	156
434	20231204	114900	6698794895	5010	5010	5010	5010	2607
435	20231204	114800	6685733825	5020	5020	5020	5010	3323
436	20231204	114700	6669054365	5020	5020	5020	5020	153
437	20231204	114600	6668286305	5010	5030	5030	5010	3692
438	20231204	114500	6649786625	5020	5030	5030	5010	3528
439	20231204	114400	6632085735	5030	5020	5030	5020	2603
440	20231204	114300	6619017165	5000	5010	5020	5000	5102
441	20231204	114200	6593454155	5020	5020	5020	5020	210
442	20231204	114100	6592399955	5020	5020	5020	5010	2131
443	20231204	114000	6581723355	5020	5020	5020	5010	1491
444	20231204	113900	6574250805	5020	5020	5030	5000	6318
445	20231204	113800	6542619685	5030	5020	5030	5020	2829
446	20231204	113700	6528414725	5020	5020	5030	5010	5551
447	20231204	113600	6500556805	5020	5010	5020	5010	1522
448	20231204	113500	6492931365	5020	5020	5020	5010	683
449	20231204	113400	6489508495	5020	5020	5020	5010	11230
450	20231204	113300	6433225545	5030	5030	5030	5020	3376
451	20231204	113200	6416276835	5030	5030	5030	5030	260
452	20231204	113100	6414969035	5030	5030	5040	5030	336
453	20231204	113000	6413278655	5030	5030	5040	5030	2338
454	20231204	112900	6401517985	5040	5030	5040	5030	583
455	20231204	112800	6398585065	5040	5020	5040	5020	3709
456	20231204	112700	6379928955	5020	5020	5030	5020	4308
457	20231204	112600	6358302665	5020	5020	5020	5020	1459
458	20231204	112500	6350978485	5020	5020	5020	5010	5779
459	20231204	112400	6322008185	5020	5020	5020	5010	604
460	20231204	112300	6318977135	5020	5020	5020	5020	2173
461	20231204	112200	6308068675	5020	5030	5030	5020	2344
462	20231204	112100	6296300945	5030	5020	5030	5020	1206
463	20231204	112000	6290234775	5030	5030	5040	5030	923
464	20231204	111900	6285591785	5030	5040	5040	5030	886
465	20231204	111800	6281128715	5040	5040	5050	5020	2800
466	20231204	111700	6267051645	5040	5020	5050	5020	8585
467	20231204	111600	6223865755	5030	5030	5030	5020	5699
468	20231204	111500	6195252175	5030	5030	5030	5020	2463
469	20231204	111400	6182864225	5040	5040	5040	5030	3289
470	20231204	111300	6166313715	5040	5050	5050	5030	6605
471	20231204	111200	6133037465	5050	5030	5050	5030	5343
472	20231204	111100	6106115825	5040	5040	5040	5030	770
473	20231204	111000	6102238015	5040	5030	5040	5030	1415
474	20231204	110900	6095113695	5040	5040	5040	5030	1381
475	20231204	110800	6088160855	5050	5040	5050	5030	2548
476	20231204	110700	6075327675	5040	5040	5050	5040	3081
477	20231204	110600	6059799205	5050	5060	5060	5050	5868
478	20231204	110500	6030158625	5060	5070	5070	5060	2755
479	20231204	110400	6016216455	5070	5070	5070	5060	2029
480	20231204	110300	6005937355	5070	5060	5070	5060	272
481	20231204	110200	6004560865	5060	5070	5070	5060	1347
482	20231204	110100	5997744555	5070	5070	5070	5060	2390
483	20231204	110000	5985647255	5070	5070	5090	5060	3802
484	20231204	105900	5966365705	5060	5070	5080	5060	2753
485	20231204	105800	5952432855	5080	5090	5090	5060	1111
486	20231204	105700	5946792705	5080	5060	5080	5060	9572
487	20231204	105600	5898231615	5050	5060	5060	5050	3977
488	20231204	105500	5878143435	5060	5060	5070	5060	6542
489	20231204	105400	5845035895	5060	5060	5060	5060	702
490	20231204	105300	5841483775	5060	5060	5070	5060	5981
491	20231204	105200	5811218995	5060	5050	5060	5050	1702
492	20231204	105100	5802623375	5050	5060	5060	5050	682
493	20231204	105000	5799176765	5060	5060	5060	5050	207
494	20231204	104900	5798129455	5060	5060	5060	5060	625
495	20231204	104800	5794966955	5060	5050	5060	5050	1350
496	20231204	104700	5788149405	5050	5040	5050	5040	1610
497	20231204	104600	5780028925	5050	5050	5050	5040	5738
498	20231204	104500	5751094985	5050	5050	5050	5040	4702
499	20231204	104400	5727350885	5050	5050	5050	5050	1420
500	20231204	104300	5720179885	5060	5060	5060	5050	424
501	20231204	104200	5718036535	5060	5060	5060	5050	8268
502	20231204	104100	5676280935	5050	5060	5060	5050	711
503	20231204	104000	5672687865	5050	5050	5050	5050	2036
504	20231204	103900	5662406065	5050	5060	5060	5050	640
505	20231204	103800	5659172195	5060	5050	5060	5050	4874
506	20231204	103700	5634530435	5060	5060	5060	5050	736
507	20231204	103600	5630806375	5060	5060	5060	5050	3982
508	20231204	103500	5610662315	5060	5060	5060	5060	415
509	20231204	103400	5608562415	5070	5050	5070	5050	443
510	20231204	103300	5606322055	5080	5070	5080	5060	15732
511	20231204	103200	5526638725	5070	5070	5070	5070	1538
512	20231204	103100	5518841065	5060	5070	5070	5060	3961
513	20231204	103000	5498766315	5070	5060	5070	5060	2666
514	20231204	102900	5485275745	5060	5070	5070	5060	5406
515	20231204	102800	5457871015	5070	5090	5090	5070	2929
516	20231204	102700	5442990175	5090	5080	5090	5080	3666
517	20231204	102600	5424349195	5080	5090	5090	5070	10357
518	20231204	102500	5371670875	5090	5080	5090	5080	3301
519	20231204	102400	5354871785	5080	5070	5080	5060	11918
520	20231204	102300	5294409415	5070	5060	5070	5060	2246
521	20231204	102200	5283040205	5060	5040	5060	5040	12460
522	20231204	102100	5220083405	5040	5050	5050	5040	4205
523	20231204	102000	5198885135	5040	5050	5050	5040	1512
524	20231204	101900	5191260055	5050	5050	5050	5030	8002
525	20231204	101800	5150934075	5040	5060	5060	5040	18125
526	20231204	101700	5059402545	5060	5070	5070	5060	3927
527	20231204	101600	5039531625	5070	5080	5080	5060	3231
528	20231204	101500	5023138435	5080	5070	5080	5060	4835
529	20231204	101400	4998641535	5060	5060	5070	5060	7182
530	20231204	101300	4962253895	5060	5070	5080	5060	12456
531	20231204	101200	4899176175	5070	5070	5080	5070	7515
532	20231204	101100	4861050405	5070	5080	5080	5070	6604
533	20231204	101000	4827554275	5080	5100	5110	5080	9178
534	20231204	100900	4780879365	5100	5100	5110	5100	1059
535	20231204	100800	4775476835	5100	5110	5110	5100	2735
536	20231204	100700	4761520405	5110	5080	5110	5080	30327
537	20231204	100600	4606866015	5080	5090	5090	5080	4597
538	20231204	100500	4583507915	5090	5080	5090	5070	9068
539	20231204	100400	4537452435	5080	5090	5090	5080	6353
540	20231204	100300	4505171785	5090	5100	5100	5080	4377
541	20231204	100200	4482906195	5090	5100	5100	5090	5749
542	20231204	100100	4453613485	5110	5110	5110	5090	11914
543	20231204	100000	4392849085	5110	5110	5120	5100	4198
544	20231204	095900	4371413025	5110	5110	5120	5100	3980
545	20231204	095800	4351071425	5110	5110	5120	5100	7544
546	20231204	095700	4312546505	5110	5110	5120	5110	7767
547	20231204	095600	4272848785	5110	5110	5120	5110	2974
548	20231204	095500	4257646555	5110	5110	5120	5110	3811
549	20231204	095400	4238171895	5120	5130	5130	5120	4452
550	20231204	095300	4215363975	5130	5150	5150	5130	6495
551	20231204	095200	4181981935	5140	5150	5150	5140	2419
552	20231204	095100	4169529585	5150	5160	5160	5140	6645
553	20231204	095000	4135319705	5160	5170	5180	5150	8872
554	20231204	094900	4089508025	5170	5180	5190	5160	13918
555	20231204	094800	4017433205	5190	5190	5200	5180	17162
556	20231204	094700	3928323615	5190	5140	5200	5140	43132
557	20231204	094600	3705077695	5140	5150	5150	5130	15132
558	20231204	094500	3627299805	5150	5140	5150	5140	2851
559	20231204	094400	3612629985	5130	5140	5140	5120	2395
560	20231204	094300	3600333745	5130	5170	5180	5130	30054
561	20231204	094200	3445323655	5170	5160	5180	5160	20318
562	20231204	094100	3340188795	5170	5150	5170	5140	19867
563	20231204	094000	3237795815	5140	5090	5150	5080	35844
564	20231204	093900	3054304325	5090	5080	5090	5080	4541
565	20231204	093800	3031233265	5080	5070	5090	5070	6206
566	20231204	093700	2999739875	5070	5080	5080	5070	6705
567	20231204	093600	2965731135	5080	5090	5090	5080	4115
568	20231204	093500	2944825885	5090	5100	5100	5080	4699
569	20231204	093400	2920924935	5100	5090	5110	5090	8872
570	20231204	093300	2875656405	5080	5080	5090	5070	5107
571	20231204	093200	2849730945	5100	5120	5130	5080	16618
572	20231204	093100	2764806745	5120	5130	5140	5120	12814
573	20231204	093000	2699024635	5130	5130	5150	5130	14489
574	20231204	092900	2624572895	5130	5100	5150	5090	15683
575	20231204	092800	2544096215	5110	5120	5120	5110	6661
576	20231204	092700	2510000125	5120	5080	5130	5080	14962
577	20231204	092600	2433553165	5080	5060	5090	5050	13256
578	20231204	092500	2366355905	5060	5060	5070	5050	5020
579	20231204	092400	2340952635	5050	5090	5090	5050	12464
580	20231204	092300	2277734685	5090	5140	5150	5090	30840
581	20231204	092200	2119717705	5140	5130	5150	5120	18526
582	20231204	092100	2024554275	5120	5120	5140	5110	19530
583	20231204	092000	1924541465	5140	5100	5140	5090	26736
584	20231204	091900	1787891555	5100	5070	5100	5070	12915
585	20231204	091800	1722215625	5070	5040	5070	5040	19672
586	20231204	091700	1622770195	5040	5020	5040	5020	6958
587	20231204	091600	1587774645	5020	4990	5020	4990	12357
588	20231204	091500	1525974350	4990	4980	4995	4975	5696
589	20231204	091400	1497567575	4980	4985	4985	4975	3724
590	20231204	091300	1479018770	4975	4980	4985	4975	4356
591	20231204	091200	1457336085	4985	4950	4990	4945	5982
592	20231204	091100	1427619490	4970	4945	4970	4940	32900
593	20231204	091000	1264763995	4945	4950	4950	4935	3900
594	20231204	090900	1245488055	4940	4930	4950	4925	9723
595	20231204	090800	1197534495	4930	4950	4950	4925	21414
596	20231204	090700	1091893375	4935	4945	4945	4930	19600
597	20231204	090600	995126555	4945	4945	4950	4915	22727
598	20231204	090500	883004330	4940	4950	4960	4935	29267
599	20231204	090400	738284695	4950	4965	4965	4950	18916
600	20231204	090300	644563605	4965	4985	4995	4960	14808
601	20231204	090200	570870405	4985	4960	4990	4945	25411
602	20231204	090100	444974060	4960	5000	5000	4960	34976
603	20231204	090000	270931925	5010	4980	5010	4980	52364