KissMeData/052600/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193000	699656665	5030	5030	5030	5030	3758
3	20231221	192900	699656665	5030	5030	5030	5030	0
4	20231221	192800	699656665	5030	5030	5030	5030	0
5	20231221	192700	699656665	5030	5030	5030	5030	0
6	20231221	192600	699656665	5030	5030	5030	5030	0
7	20231221	192500	699656665	5030	5030	5030	5030	0
8	20231221	192400	699656665	5030	5030	5030	5030	0
9	20231221	192300	699656665	5030	5030	5030	5030	0
10	20231221	192200	699656665	5030	5030	5030	5030	0
11	20231221	192100	699656665	5030	5030	5030	5030	0
12	20231221	192000	699656665	5030	5030	5030	5030	0
13	20231221	191900	699656665	5030	5030	5030	5030	0
14	20231221	191800	699656665	5030	5030	5030	5030	0
15	20231221	191700	699656665	5030	5030	5030	5030	0
16	20231221	191600	699656665	5030	5030	5030	5030	0
17	20231221	191500	699656665	5030	5030	5030	5030	0
18	20231221	191400	699656665	5030	5030	5030	5030	0
19	20231221	191300	699656665	5030	5030	5030	5030	0
20	20231221	191200	699656665	5030	5030	5030	5030	0
21	20231221	191100	699656665	5030	5030	5030	5030	0
22	20231221	191000	699656665	5030	5030	5030	5030	0
23	20231221	190900	699656665	5030	5030	5030	5030	0
24	20231221	190800	699656665	5030	5030	5030	5030	0
25	20231221	190700	699656665	5030	5030	5030	5030	0
26	20231221	190600	699656665	5030	5030	5030	5030	0
27	20231221	190500	699656665	5030	5030	5030	5030	0
28	20231221	190400	699656665	5030	5030	5030	5030	0
29	20231221	190300	699656665	5030	5030	5030	5030	0
30	20231221	190200	699656665	5030	5030	5030	5030	0
31	20231221	190100	699656665	5030	5030	5030	5030	0
32	20231221	190000	699656665	5030	5030	5030	5030	3758
33	20231221	185900	699656665	5030	5030	5030	5030	0
34	20231221	185800	699656665	5030	5030	5030	5030	0
35	20231221	185700	699656665	5030	5030	5030	5030	0
36	20231221	185600	699656665	5030	5030	5030	5030	0
37	20231221	185500	699656665	5030	5030	5030	5030	0
38	20231221	185400	699656665	5030	5030	5030	5030	0
39	20231221	185300	699656665	5030	5030	5030	5030	0
40	20231221	185200	699656665	5030	5030	5030	5030	0
41	20231221	185100	699656665	5030	5030	5030	5030	0
42	20231221	185000	699656665	5030	5030	5030	5030	0
43	20231221	184900	699656665	5030	5030	5030	5030	0
44	20231221	184800	699656665	5030	5030	5030	5030	0
45	20231221	184700	699656665	5030	5030	5030	5030	0
46	20231221	184600	699656665	5030	5030	5030	5030	0
47	20231221	184500	699656665	5030	5030	5030	5030	0
48	20231221	184400	699656665	5030	5030	5030	5030	0
49	20231221	184300	699656665	5030	5030	5030	5030	0
50	20231221	184200	699656665	5030	5030	5030	5030	0
51	20231221	184100	699656665	5030	5030	5030	5030	0
52	20231221	184000	699656665	5030	5030	5030	5030	0
53	20231221	183900	699656665	5030	5030	5030	5030	0
54	20231221	183800	699656665	5030	5030	5030	5030	0
55	20231221	183700	699656665	5030	5030	5030	5030	0
56	20231221	183600	699656665	5030	5030	5030	5030	0
57	20231221	183500	699656665	5030	5030	5030	5030	0
58	20231221	183400	699656665	5030	5030	5030	5030	0
59	20231221	183300	699656665	5030	5030	5030	5030	0
60	20231221	183200	699656665	5030	5030	5030	5030	0
61	20231221	183100	699656665	5030	5030	5030	5030	0
62	20231221	183000	699656665	5030	5030	5030	5030	3758
63	20231221	182900	699656665	5030	5030	5030	5030	0
64	20231221	182800	699656665	5030	5030	5030	5030	0
65	20231221	182700	699656665	5030	5030	5030	5030	0
66	20231221	182600	699656665	5030	5030	5030	5030	0
67	20231221	182500	699656665	5030	5030	5030	5030	0
68	20231221	182400	699656665	5030	5030	5030	5030	0
69	20231221	182300	699656665	5030	5030	5030	5030	0
70	20231221	182200	699656665	5030	5030	5030	5030	0
71	20231221	182100	699656665	5030	5030	5030	5030	0
72	20231221	182000	699656665	5030	5030	5030	5030	0
73	20231221	181900	699656665	5030	5030	5030	5030	0
74	20231221	181800	699656665	5030	5030	5030	5030	0
75	20231221	181700	699656665	5030	5030	5030	5030	0
76	20231221	181600	699656665	5030	5030	5030	5030	0
77	20231221	181500	699656665	5030	5030	5030	5030	0
78	20231221	181400	699656665	5030	5030	5030	5030	0
79	20231221	181300	699656665	5030	5030	5030	5030	0
80	20231221	181200	699656665	5030	5030	5030	5030	0
81	20231221	181100	699656665	5030	5030	5030	5030	0
82	20231221	181000	699656665	5030	5030	5030	5030	0
83	20231221	180900	699656665	5030	5030	5030	5030	0
84	20231221	180800	699656665	5030	5030	5030	5030	0
85	20231221	180700	699656665	5030	5030	5030	5030	0
86	20231221	180600	699656665	5030	5030	5030	5030	0
87	20231221	180500	699656665	5030	5030	5030	5030	0
88	20231221	180400	699656665	5030	5030	5030	5030	0
89	20231221	180300	699656665	5030	5030	5030	5030	0
90	20231221	180200	699656665	5030	5030	5030	5030	0
91	20231221	180100	699656665	5030	5030	5030	5030	0
92	20231221	180000	699656665	5030	5030	5030	5030	3758
93	20231221	175900	699656665	5030	5030	5030	5030	0
94	20231221	175800	699656665	5030	5030	5030	5030	0
95	20231221	175700	699656665	5030	5030	5030	5030	0
96	20231221	175600	699656665	5030	5030	5030	5030	0
97	20231221	175500	699656665	5030	5030	5030	5030	0
98	20231221	175400	699656665	5030	5030	5030	5030	0
99	20231221	175300	699656665	5030	5030	5030	5030	0
100	20231221	175200	699656665	5030	5030	5030	5030	0
101	20231221	175100	699656665	5030	5030	5030	5030	0
102	20231221	175000	699656665	5030	5030	5030	5030	0
103	20231221	174900	699656665	5030	5030	5030	5030	0
104	20231221	174800	699656665	5030	5030	5030	5030	0
105	20231221	174700	699656665	5030	5030	5030	5030	0
106	20231221	174600	699656665	5030	5030	5030	5030	0
107	20231221	174500	699656665	5030	5030	5030	5030	0
108	20231221	174400	699656665	5030	5030	5030	5030	0
109	20231221	174300	699656665	5030	5030	5030	5030	0
110	20231221	174200	699656665	5030	5030	5030	5030	0
111	20231221	174100	699656665	5030	5030	5030	5030	0
112	20231221	174000	699656665	5030	5030	5030	5030	0
113	20231221	173900	699656665	5030	5030	5030	5030	0
114	20231221	173800	699656665	5030	5030	5030	5030	0
115	20231221	173700	699656665	5030	5030	5030	5030	0
116	20231221	173600	699656665	5030	5030	5030	5030	0
117	20231221	173500	699656665	5030	5030	5030	5030	0
118	20231221	173400	699656665	5030	5030	5030	5030	0
119	20231221	173300	699656665	5030	5030	5030	5030	0
120	20231221	173200	699656665	5030	5030	5030	5030	0
121	20231221	173100	699656665	5030	5030	5030	5030	0
122	20231221	173000	699656665	5030	5030	5030	5030	3758
123	20231221	172900	699656665	5030	5030	5030	5030	0
124	20231221	172800	699656665	5030	5030	5030	5030	0
125	20231221	172700	699656665	5030	5030	5030	5030	0
126	20231221	172600	699656665	5030	5030	5030	5030	0
127	20231221	172500	699656665	5030	5030	5030	5030	0
128	20231221	172400	699656665	5030	5030	5030	5030	0
129	20231221	172300	699656665	5030	5030	5030	5030	0
130	20231221	172200	699656665	5030	5030	5030	5030	0
131	20231221	172100	699656665	5030	5030	5030	5030	0
132	20231221	172000	699656665	5030	5030	5030	5030	0
133	20231221	171900	699656665	5030	5030	5030	5030	0
134	20231221	171800	699656665	5030	5030	5030	5030	0
135	20231221	171700	699656665	5030	5030	5030	5030	0
136	20231221	171600	699656665	5030	5030	5030	5030	0
137	20231221	171500	699656665	5030	5030	5030	5030	0
138	20231221	171400	699656665	5030	5030	5030	5030	0
139	20231221	171300	699656665	5030	5030	5030	5030	0
140	20231221	171200	699656665	5030	5030	5030	5030	0
141	20231221	171100	699656665	5030	5030	5030	5030	0
142	20231221	171000	699656665	5030	5030	5030	5030	0
143	20231221	170900	699656665	5030	5030	5030	5030	0
144	20231221	170800	699656665	5030	5030	5030	5030	0
145	20231221	170700	699656665	5030	5030	5030	5030	0
146	20231221	170600	699656665	5030	5030	5030	5030	0
147	20231221	170500	699656665	5030	5030	5030	5030	0
148	20231221	170400	699656665	5030	5030	5030	5030	0
149	20231221	170300	699656665	5030	5030	5030	5030	0
150	20231221	170200	699656665	5030	5030	5030	5030	0
151	20231221	170100	699656665	5030	5030	5030	5030	0
152	20231221	170000	699656665	5030	5030	5030	5030	3758
153	20231221	165900	699656665	5030	5030	5030	5030	0
154	20231221	165800	699656665	5030	5030	5030	5030	0
155	20231221	165700	699656665	5030	5030	5030	5030	0
156	20231221	165600	699656665	5030	5030	5030	5030	0
157	20231221	165500	699656665	5030	5030	5030	5030	0
158	20231221	165400	699656665	5030	5030	5030	5030	0
159	20231221	165300	699656665	5030	5030	5030	5030	0
160	20231221	165200	699656665	5030	5030	5030	5030	0
161	20231221	165100	699656665	5030	5030	5030	5030	0
162	20231221	165000	699656665	5030	5030	5030	5030	0
163	20231221	164900	699656665	5030	5030	5030	5030	0
164	20231221	164800	699656665	5030	5030	5030	5030	0
165	20231221	164700	699656665	5030	5030	5030	5030	0
166	20231221	164600	699656665	5030	5030	5030	5030	0
167	20231221	164500	699656665	5030	5030	5030	5030	0
168	20231221	164400	699656665	5030	5030	5030	5030	0
169	20231221	164300	699656665	5030	5030	5030	5030	0
170	20231221	164200	699656665	5030	5030	5030	5030	0
171	20231221	164100	699656665	5030	5030	5030	5030	0
172	20231221	164000	699656665	5030	5030	5030	5030	0
173	20231221	163900	699656665	5030	5030	5030	5030	0
174	20231221	163800	699656665	5030	5030	5030	5030	0
175	20231221	163700	699656665	5030	5030	5030	5030	0
176	20231221	163600	699656665	5030	5030	5030	5030	0
177	20231221	163500	699656665	5030	5030	5030	5030	0
178	20231221	163400	699656665	5030	5030	5030	5030	0
179	20231221	163300	699656665	5030	5030	5030	5030	0
180	20231221	163200	699656665	5030	5030	5030	5030	0
181	20231221	163100	699656665	5030	5030	5030	5030	0
182	20231221	163000	699656665	5030	5030	5030	5030	3758
183	20231221	162900	699656665	5030	5030	5030	5030	0
184	20231221	162800	699656665	5030	5030	5030	5030	0
185	20231221	162700	699656665	5030	5030	5030	5030	0
186	20231221	162600	699656665	5030	5030	5030	5030	0
187	20231221	162500	699656665	5030	5030	5030	5030	0
188	20231221	162400	699656665	5030	5030	5030	5030	0
189	20231221	162300	699656665	5030	5030	5030	5030	0
190	20231221	162200	699656665	5030	5030	5030	5030	0
191	20231221	162100	699656665	5030	5030	5030	5030	0
192	20231221	162000	699656665	5030	5030	5030	5030	0
193	20231221	161900	699656665	5030	5030	5030	5030	0
194	20231221	161800	699656665	5030	5030	5030	5030	0
195	20231221	161700	699656665	5030	5030	5030	5030	0
196	20231221	161600	699656665	5030	5030	5030	5030	0
197	20231221	161500	699656665	5030	5030	5030	5030	0
198	20231221	161400	699656665	5030	5030	5030	5030	0
199	20231221	161300	699656665	5030	5030	5030	5030	0
200	20231221	161200	699656665	5030	5030	5030	5030	0
201	20231221	161100	699656665	5030	5030	5030	5030	0
202	20231221	161000	699656665	5030	5030	5030	5030	0
203	20231221	160900	699656665	5030	5030	5030	5030	0
204	20231221	160800	699656665	5030	5030	5030	5030	0
205	20231221	160700	699656665	5030	5030	5030	5030	0
206	20231221	160600	699656665	5030	5030	5030	5030	0
207	20231221	160500	699656665	5030	5030	5030	5030	0
208	20231221	160400	699656665	5030	5030	5030	5030	0
209	20231221	160300	699656665	5030	5030	5030	5030	0
210	20231221	160200	699656665	5030	5030	5030	5030	0
211	20231221	160100	699656665	5030	5030	5030	5030	0
212	20231221	160000	699656665	5030	5030	5030	5030	3758
213	20231221	155900	699656665	5030	5030	5030	5030	0
214	20231221	155800	699656665	5030	5030	5030	5030	0
215	20231221	155700	699656665	5030	5030	5030	5030	0
216	20231221	155600	699656665	5030	5030	5030	5030	0
217	20231221	155500	699656665	5030	5030	5030	5030	0
218	20231221	155400	699656665	5030	5030	5030	5030	0
219	20231221	155300	699656665	5030	5030	5030	5030	0
220	20231221	155200	699656665	5030	5030	5030	5030	0
221	20231221	155100	699656665	5030	5030	5030	5030	0
222	20231221	155000	699656665	5030	5030	5030	5030	0
223	20231221	154900	699656665	5030	5030	5030	5030	0
224	20231221	154800	699656665	5030	5030	5030	5030	0
225	20231221	154700	699656665	5030	5030	5030	5030	0
226	20231221	154600	699656665	5030	5030	5030	5030	0
227	20231221	154500	699656665	5030	5030	5030	5030	0
228	20231221	154400	699656665	5030	5030	5030	5030	0
229	20231221	154300	699656665	5030	5030	5030	5030	0
230	20231221	154200	699656665	5030	5030	5030	5030	0
231	20231221	154100	699656665	5030	5030	5030	5030	0
232	20231221	154000	699656665	5030	5030	5030	5030	0
233	20231221	153900	699656665	5030	5030	5030	5030	0
234	20231221	153800	699656665	5030	5030	5030	5030	0
235	20231221	153700	699656665	5030	5030	5030	5030	0
236	20231221	153600	699656665	5030	5030	5030	5030	0
237	20231221	153500	699656665	5030	5030	5030	5030	0
238	20231221	153400	699656665	5030	5030	5030	5030	0
239	20231221	153300	699656665	5030	5030	5030	5030	0
240	20231221	153200	699656665	5030	5030	5030	5030	0
241	20231221	153100	699656665	5030	5030	5030	5030	0
242	20231221	153000	699656665	5030	5030	5030	5030	7516
243	20231221	152900	680753925	5050	5050	5050	5050	0
244	20231221	152800	680753925	5050	5050	5050	5050	0
245	20231221	152700	680753925	5050	5050	5050	5050	0
246	20231221	152600	680753925	5050	5050	5050	5050	0
247	20231221	152500	680753925	5050	5050	5050	5050	0
248	20231221	152400	680753925	5050	5050	5050	5050	0
249	20231221	152300	680753925	5050	5050	5050	5050	0
250	20231221	152200	680753925	5050	5050	5050	5050	0
251	20231221	152100	680753925	5050	5050	5050	5050	0
252	20231221	152000	680753925	5050	5050	5050	5050	0
253	20231221	151900	680753925	5050	5020	5050	5020	785
254	20231221	151800	676798505	5030	5040	5040	5030	701
255	20231221	151700	673266375	5050	5040	5050	5040	218
256	20231221	151600	672167645	5040	5040	5040	5030	53
257	20231221	151500	671901035	5040	5040	5040	5040	1
258	20231221	151400	671895995	5040	5030	5040	5020	804
259	20231221	151300	667851885	5040	5020	5040	5020	1446
260	20231221	151200	660590925	5040	5030	5040	5030	54
261	20231221	151100	660319295	5040	5040	5040	5020	52
262	20231221	151000	660058215	5030	5020	5040	5020	564
263	20231221	150900	657225925	5020	5020	5040	5020	400
264	20231221	150800	655217725	5040	5040	5040	5040	0
265	20231221	150700	655217725	5040	5040	5040	5040	2
266	20231221	150600	655207645	5040	5040	5040	5040	212
267	20231221	150500	654139165	5040	5030	5040	5030	228
268	20231221	150400	652992315	5030	5030	5030	5030	310
269	20231221	150300	651433015	5030	5020	5030	5020	6
270	20231221	150200	651402885	5030	5020	5030	5020	118
271	20231221	150100	650810515	5030	5010	5030	5010	432
272	20231221	150000	648643135	5010	5010	5010	5010	81
273	20231221	145900	648237325	5020	5020	5020	5020	200
274	20231221	145800	647233325	5010	5010	5020	5010	52
275	20231221	145700	646972695	5020	5020	5020	5020	1
276	20231221	145600	646967675	5010	5010	5010	5010	61
277	20231221	145500	646662065	5010	5010	5010	5010	107
278	20231221	145400	646125995	5010	5010	5010	5010	1
279	20231221	145300	646120985	5010	5010	5010	5010	188
280	20231221	145200	645179105	5010	5010	5010	5010	10
281	20231221	145100	645129005	5010	5010	5010	5010	58
282	20231221	145000	644838425	5010	5020	5020	5010	25
283	20231221	144900	644713125	5020	5020	5020	5010	267
284	20231221	144800	643373485	5000	5010	5010	5000	316
285	20231221	144700	641791725	5010	5010	5010	5010	165
286	20231221	144600	640965075	5020	5020	5020	5020	0
287	20231221	144500	640965075	5020	5010	5020	5000	1812
288	20231221	144400	631902095	5020	5020	5020	5020	6
289	20231221	144300	631871975	5010	5010	5010	5010	100
290	20231221	144200	631370975	5010	5010	5010	5010	302
291	20231221	144100	629857955	5010	5010	5010	5010	0
292	20231221	144000	629857955	5010	5010	5010	5010	30
293	20231221	143900	629707655	5010	5010	5010	5010	0
294	20231221	143800	629707655	5010	5010	5010	5010	198
295	20231221	143700	628715675	5010	5010	5010	5010	305
296	20231221	143600	627187625	5010	5010	5010	5010	200
297	20231221	143500	626185625	5020	5020	5020	5020	1
298	20231221	143400	626180605	5020	5020	5020	5020	8
299	20231221	143300	626140445	5020	5020	5020	5020	1
300	20231221	143200	626135425	5030	5030	5030	5030	0
301	20231221	143100	626135425	5030	5030	5030	5030	0
302	20231221	143000	626135425	5030	5030	5030	5030	1
303	20231221	142900	626130395	5000	5000	5000	5000	276
304	20231221	142800	624750395	5000	5020	5020	5000	2700
305	20231221	142700	611221805	5020	5030	5030	5020	62
306	20231221	142600	610910445	5030	5030	5030	5030	0
307	20231221	142500	610910445	5030	5020	5030	5020	7
308	20231221	142400	610875295	5030	5030	5030	5030	2
309	20231221	142300	610865235	5030	5030	5030	5030	54
310	20231221	142200	610593615	5040	5040	5040	5040	0
311	20231221	142100	610593615	5040	5040	5040	5040	0
312	20231221	142000	610593615	5040	5040	5040	5040	1
313	20231221	141900	610588575	5020	5040	5040	5020	134
314	20231221	141800	609915835	5040	5040	5040	5040	0
315	20231221	141700	609915835	5040	5020	5040	5020	151
316	20231221	141600	609157795	5020	5020	5020	5020	0
317	20231221	141500	609157795	5020	5020	5020	5020	0
318	20231221	141400	609157795	5020	5020	5020	5020	0
319	20231221	141300	609157795	5020	5030	5030	5020	15
320	20231221	141200	609082395	5040	5040	5040	5040	8
321	20231221	141100	609042075	5020	5020	5020	5020	99
322	20231221	141000	608545095	5020	5020	5020	5020	0
323	20231221	140900	608545095	5020	5040	5040	5020	6
324	20231221	140800	608514875	5040	5040	5040	5040	0
325	20231221	140700	608514875	5040	5040	5040	5040	0
326	20231221	140600	608514875	5040	5040	5040	5040	0
327	20231221	140500	608514875	5040	5040	5040	5040	0
328	20231221	140400	608514875	5040	5040	5040	5040	0
329	20231221	140300	608514875	5040	5040	5040	5040	0
330	20231221	140200	608514875	5040	5020	5050	5020	207
331	20231221	140100	607473625	5020	5040	5040	5020	500
332	20231221	140000	604963465	5020	5020	5020	5020	47
333	20231221	135900	604727525	5020	5020	5020	5020	0
334	20231221	135800	604727525	5020	5020	5020	5020	189
335	20231221	135700	603778745	5020	5020	5020	5020	0
336	20231221	135600	603778745	5020	5020	5020	5020	0
337	20231221	135500	603778745	5020	5020	5020	5020	661
338	20231221	135400	600460525	5010	5010	5010	5010	15
339	20231221	135300	600385375	5060	5010	5060	5010	548
340	20231221	135200	597614865	5020	5020	5020	5020	2
341	20231221	135100	597604825	5020	5020	5020	5020	0
342	20231221	135000	597604825	5020	5020	5020	5020	8
343	20231221	134900	597564665	5010	5010	5010	5010	0
344	20231221	134800	597564665	5010	5010	5010	5010	2
345	20231221	134700	597554645	5010	5010	5010	5010	100
346	20231221	134600	597053645	5010	5010	5010	5010	0
347	20231221	134500	597053645	5010	5010	5010	5010	25
348	20231221	134400	596928395	5010	5010	5010	5010	28
349	20231221	134300	596788115	5010	5020	5020	5010	233
350	20231221	134200	595620775	5020	5020	5020	5020	100
351	20231221	134100	595118775	5010	5020	5020	5010	4
352	20231221	134000	595098705	5040	5040	5040	5040	0
353	20231221	133900	595098705	5040	5030	5040	5030	8
354	20231221	133800	595058405	5040	5040	5040	5040	0
355	20231221	133700	595058405	5040	5040	5040	5040	0
356	20231221	133600	595058405	5040	5030	5040	5030	56
357	20231221	133500	594776535	5030	5030	5030	5030	0
358	20231221	133400	594776535	5030	5030	5030	5030	10
359	20231221	133300	594726235	5030	5030	5030	5030	1
360	20231221	133200	594721205	5010	5010	5010	5010	300
361	20231221	133100	593218205	5000	5000	5000	5000	0
362	20231221	133000	593218205	5000	5000	5000	5000	0
363	20231221	132900	593218205	5000	5000	5000	5000	0
364	20231221	132800	593218205	5000	5030	5030	5000	22
365	20231221	132700	593107905	5040	5040	5040	5040	1
366	20231221	132600	593102865	5000	5000	5000	5000	100
367	20231221	132500	592602865	5020	5020	5020	5020	18
368	20231221	132400	592512505	5010	5010	5010	5010	685
369	20231221	132300	589080655	5050	5050	5050	5050	0
370	20231221	132200	589080655	5050	5050	5050	5050	0
371	20231221	132100	589080655	5050	5020	5050	5020	294
372	20231221	132000	587603145	5000	5000	5000	5000	0
373	20231221	131900	587603145	5000	5010	5010	5000	503
374	20231221	131800	585087805	5010	5010	5010	5010	72
375	20231221	131700	584727085	5010	5000	5010	5000	13
376	20231221	131600	584661995	5000	5000	5000	5000	245
377	20231221	131500	583436995	5000	5000	5000	5000	31
378	20231221	131400	583281995	5010	5000	5010	5000	293
379	20231221	131300	581816975	5000	5000	5000	5000	4
380	20231221	131200	581796975	5000	5000	5000	5000	244
381	20231221	131100	580576975	5000	5000	5000	5000	0
382	20231221	131000	580576975	5000	5000	5000	5000	14
383	20231221	130900	580506975	5000	5000	5000	5000	0
384	20231221	130800	580506975	5000	5000	5000	5000	2
385	20231221	130700	580496975	5010	5010	5010	5010	0
386	20231221	130600	580496975	5010	5010	5010	5010	8
387	20231221	130500	580456895	5000	5000	5000	5000	0
388	20231221	130400	580456895	5000	5010	5010	5000	5
389	20231221	130300	580431855	5000	5000	5000	5000	0
390	20231221	130200	580431855	5000	5010	5010	5000	2
391	20231221	130100	580421845	5000	5000	5000	5000	297
392	20231221	130000	578936845	5010	5010	5010	5010	252
393	20231221	125900	577674325	5010	5010	5010	5010	191
394	20231221	125800	576717415	5010	5010	5010	5010	1
395	20231221	125700	576712405	5020	5020	5020	5020	1
396	20231221	125600	576707385	5020	5020	5020	5020	0
397	20231221	125500	576707385	5020	5020	5020	5020	8
398	20231221	125400	576667225	5000	5000	5020	5000	553
399	20231221	125300	573902205	5030	5030	5030	5030	0
400	20231221	125200	573902205	5030	5030	5030	5030	0
401	20231221	125100	573902205	5030	5030	5030	5030	0
402	20231221	125000	573902205	5030	5030	5030	5030	0
403	20231221	124900	573902205	5030	5030	5030	5030	0
404	20231221	124800	573902205	5030	5010	5030	5000	1201
405	20231221	124700	567893465	5000	5000	5000	5000	0
406	20231221	124600	567893465	5000	5030	5030	5000	436
407	20231221	124500	565709445	5040	5040	5040	5040	0
408	20231221	124400	565709445	5040	5040	5040	5040	8
409	20231221	124300	565669125	5030	5030	5030	5030	0
410	20231221	124200	565669125	5030	5040	5040	5030	32
411	20231221	124100	565508155	5030	5030	5030	5030	823
412	20231221	124000	561368465	5050	5050	5050	5050	1
413	20231221	123900	561363415	5050	5030	5050	5030	332
414	20231221	123800	559693335	5030	5040	5060	5030	609
415	20231221	123700	556627535	5070	5030	5070	5030	1000
416	20231221	123600	551574065	5020	5020	5020	5020	1
417	20231221	123500	551569045	5020	5020	5020	5020	71
418	20231221	123400	551212625	5020	5020	5020	5020	13
419	20231221	123300	551147365	5020	5030	5030	5020	10
420	20231221	123200	551097085	5030	5030	5030	5030	0
421	20231221	123100	551097085	5030	5030	5030	5030	1
422	20231221	123000	551092055	5030	5020	5030	5020	5
423	20231221	122900	551066945	5020	5020	5020	5020	0
424	20231221	122800	551066945	5020	5020	5020	5020	17
425	20231221	122700	550981605	5030	5030	5030	5030	2
426	20231221	122600	550971545	5030	5030	5030	5030	0
427	20231221	122500	550971545	5030	5030	5030	5030	0
428	20231221	122400	550971545	5030	5030	5030	5030	1
429	20231221	122300	550966515	5010	5010	5010	5010	0
430	20231221	122200	550966515	5010	5030	5030	5010	58
431	20231221	122100	550675775	5000	5020	5030	5000	12
432	20231221	122000	550615565	5000	5020	5020	5000	12
433	20231221	121900	550555445	4995	4995	4995	4995	1
434	20231221	121800	550550450	5020	5020	5020	5020	1
435	20231221	121700	550545430	5010	5010	5010	4980	4296
436	20231221	121600	529078550	5020	5020	5020	5020	288
437	20231221	121500	527632790	5020	5020	5030	5020	4
438	20231221	121400	527612700	5020	5020	5020	5020	7
439	20231221	121300	527577560	5020	5020	5020	5010	502
440	20231221	121200	525061310	5020	5020	5020	5020	1
441	20231221	121100	525056290	5040	5030	5040	5030	24
442	20231221	121000	524935490	5040	5040	5040	5040	0
443	20231221	120900	524935490	5040	5030	5040	5030	28
444	20231221	120800	524794640	5030	5030	5030	5030	6
445	20231221	120700	524764460	5020	5020	5020	5020	13
446	20231221	120600	524699200	5030	5030	5030	5030	0
447	20231221	120500	524699200	5030	5020	5030	5020	542
448	20231221	120400	521978340	5010	5010	5010	5010	25
449	20231221	120300	521853090	5010	5010	5010	5010	2
450	20231221	120200	521843070	5040	5040	5040	5040	0
451	20231221	120100	521843070	5040	5040	5040	5040	0
452	20231221	120000	521843070	5040	5040	5040	5040	12
453	20231221	115900	521782590	5030	5020	5030	5010	971
454	20231221	115800	516903630	5010	5010	5010	5010	0
455	20231221	115700	516903630	5010	5010	5010	5010	0
456	20231221	115600	516903630	5010	5010	5010	5010	0
457	20231221	115500	516903630	5010	5010	5010	5010	3972
458	20231221	115400	497003910	5020	5020	5020	5020	0
459	20231221	115300	497003910	5020	5020	5020	5020	0
460	20231221	115200	497003910	5020	5000	5020	5000	327
461	20231221	115100	495364910	5010	5010	5010	5010	0
462	20231221	115000	495364910	5010	5010	5010	5000	6
463	20231221	114900	495334870	5020	5020	5020	5020	8
464	20231221	114800	495294710	5000	5000	5000	5000	0
465	20231221	114700	495294710	5000	5000	5000	5000	0
466	20231221	114600	495294710	5000	5000	5000	5000	0
467	20231221	114500	495294710	5000	5000	5000	5000	0
468	20231221	114400	495294710	5000	5010	5020	5000	307
469	20231221	114300	493758520	5010	5010	5010	5010	0
470	20231221	114200	493758520	5010	5010	5010	5010	90
471	20231221	114100	493307620	5010	5010	5010	5010	2
472	20231221	114000	493297600	4990	4990	4990	4990	0
473	20231221	113900	493297600	4990	4990	4990	4990	13
474	20231221	113800	493232730	5010	5010	5010	4995	557
475	20231221	113700	490450365	5000	4995	5000	4995	286
476	20231221	113600	489020785	4995	4995	4995	4995	1596
477	20231221	113500	481048765	4995	4995	4995	4995	2
478	20231221	113400	481038775	4995	4995	4995	4995	13
479	20231221	113300	480973840	5010	4995	5010	4995	319
480	20231221	113200	479375680	4995	5000	5000	4995	327
481	20231221	113100	477740745	5000	5000	5020	5000	286
482	20231221	113000	476310725	5000	5010	5010	5000	152
483	20231221	112900	475550625	5020	5010	5020	5010	201
484	20231221	112800	474543605	5010	5010	5010	5010	312
485	20231221	112700	472980485	5000	4995	5010	4995	610
486	20231221	112600	469930480	5010	5000	5010	4995	511
487	20231221	112500	467376540	5010	5010	5010	5010	10
488	20231221	112400	467326440	5010	5010	5010	5010	21
489	20231221	112300	467221230	5000	5020	5020	5000	22
490	20231221	112200	467111010	5020	5020	5020	5020	0
491	20231221	112100	467111010	5020	5000	5020	5000	35
492	20231221	112000	466935990	5020	5020	5020	5020	0
493	20231221	111900	466935990	5020	5010	5020	5000	570
494	20231221	111800	464085670	5010	5010	5010	5010	91
495	20231221	111700	463629760	5000	5030	5030	5000	687
496	20231221	111600	460194730	5000	5030	5030	5000	50
497	20231221	111500	459944430	5030	5030	5030	5030	0
498	20231221	111400	459944430	5030	5020	5030	5020	301
499	20231221	111300	458433400	5020	5020	5020	5000	385
500	20231221	111200	456507900	5020	5000	5020	5000	164
501	20231221	111100	455685060	4985	4995	5000	4985	507
502	20231221	111000	453151200	5000	5000	5000	4995	32
503	20231221	110900	452991245	5010	5000	5010	4995	260
504	20231221	110800	451691970	5000	5000	5010	4990	23
505	20231221	110700	451577005	4985	5010	5010	4985	139
506	20231221	110600	450883320	5000	5000	5000	5000	3
507	20231221	110500	450868320	5020	5020	5020	5020	3
508	20231221	110400	450853260	5000	5010	5030	5000	32
509	20231221	110300	450693210	5000	4995	5000	4990	131
510	20231221	110200	450038240	4995	4960	4995	4960	907
511	20231221	110100	445519370	4965	4965	4980	4965	513
512	20231221	110000	442970060	4965	4960	4965	4960	21
513	20231221	105900	442865895	4955	4960	4960	4955	160
514	20231221	105800	442072820	4960	4955	4975	4955	557
515	20231221	105700	439312480	4955	4985	4985	4955	7369
516	20231221	105600	402688795	4985	4985	4985	4980	314
517	20231221	105500	401123975	4985	4990	4990	4980	1005
518	20231221	105400	396116185	4995	4995	4995	4990	4709
519	20231221	105300	372605710	5000	5010	5010	5000	2356
520	20231221	105200	360817850	5010	5010	5010	5010	35
521	20231221	105100	360642500	5010	5010	5010	5010	37
522	20231221	105000	360457130	5010	5010	5010	5010	159
523	20231221	104900	359660540	5010	5000	5010	5000	450
524	20231221	104800	357410040	5010	5010	5010	5010	209
525	20231221	104700	356362950	5000	5010	5010	5000	51
526	20231221	104600	356107840	5010	5000	5010	5000	2154
527	20231221	104500	345337720	5000	5010	5010	5000	1782
528	20231221	104400	336427480	5040	5010	5040	5000	445
529	20231221	104300	334200460	5000	5010	5010	5000	1513
530	20231221	104200	326632140	5020	5010	5030	5010	159
531	20231221	104100	325835230	5010	5010	5020	5010	1674
532	20231221	104000	317448320	5010	5010	5020	5010	679
533	20231221	103900	314046430	5010	5030	5030	5010	3868
534	20231221	103800	294648120	5030	5030	5040	5020	1954
535	20231221	103700	284837620	5030	5030	5040	5030	1274
536	20231221	103600	278428990	5040	5040	5040	5040	101
537	20231221	103500	277919950	5040	5040	5040	5040	833
538	20231221	103400	273721630	5040	5040	5040	5040	1
539	20231221	103300	273716590	5060	5050	5060	5040	662
540	20231221	103200	270377830	5050	5050	5050	5050	581
541	20231221	103100	267443780	5050	5050	5050	5040	439
542	20231221	103000	265230410	5050	5060	5060	5050	1990
543	20231221	102900	255178760	5060	5060	5060	5060	16
544	20231221	102800	255097800	5080	5080	5080	5070	9
545	20231221	102700	255052110	5060	5060	5060	5060	93
546	20231221	102600	254581530	5060	5060	5060	5060	0
547	20231221	102500	254581530	5060	5060	5060	5060	12
548	20231221	102400	254520810	5060	5060	5060	5060	0
549	20231221	102300	254520810	5060	5060	5060	5050	512
550	20231221	102200	251933790	5050	5060	5060	5050	718
551	20231221	102100	248304490	5060	5060	5060	5060	845
552	20231221	102000	244028790	5070	5070	5070	5070	704
553	20231221	101900	240459510	5080	5070	5080	5070	1120
554	20231221	101800	234781100	5070	5070	5070	5070	376
555	20231221	101700	232874780	5080	5080	5080	5070	260
556	20231221	101600	231556560	5070	5070	5070	5070	2
557	20231221	101500	231546420	5080	5080	5080	5070	484
558	20231221	101400	229087880	5070	5060	5080	5060	262
559	20231221	101300	227762130	5060	5070	5070	5060	9
560	20231221	101200	227716560	5070	5080	5080	5060	15
561	20231221	101100	227640630	5060	5060	5080	5060	511
562	20231221	101000	225054940	5060	5070	5070	5060	1704
563	20231221	100900	216432600	5060	5080	5080	5060	1449
564	20231221	100800	209098670	5080	5070	5080	5060	825
565	20231221	100700	204922980	5080	5060	5080	5060	205
566	20231221	100600	203885640	5090	5080	5090	5080	10
567	20231221	100500	203834830	5060	5080	5080	5060	115
568	20231221	100400	203250670	5070	5070	5080	5070	127
569	20231221	100300	202606770	5070	5080	5080	5060	21
570	20231221	100200	202500430	5080	5080	5080	5080	1
571	20231221	100100	202495350	5060	5080	5090	5060	1422
572	20231221	100000	195296050	5090	5080	5090	5070	2777
573	20231221	095900	181216490	5090	5100	5100	5090	277
574	20231221	095800	179806510	5110	5090	5110	5090	6
575	20231221	095700	179775890	5090	5100	5120	5090	106
576	20231221	095600	179235820	5100	5100	5100	5100	3
577	20231221	095500	179220520	5120	5120	5120	5120	110
578	20231221	095400	178657320	5120	5120	5130	5110	958
579	20231221	095300	173754590	5120	5120	5120	5120	116
580	20231221	095200	173160670	5110	5110	5110	5110	291
581	20231221	095100	171673660	5100	5110	5110	5100	2
582	20231221	095000	171663450	5110	5110	5110	5110	1
583	20231221	094900	171658340	5100	5100	5100	5100	1
584	20231221	094800	171653240	5120	5080	5120	5080	583
585	20231221	094700	168691460	5120	5120	5120	5120	1
586	20231221	094600	168686340	5120	5120	5120	5050	1986
587	20231221	094500	158629720	5080	5110	5120	5080	523
588	20231221	094400	155957240	5110	5110	5110	5110	20
589	20231221	094300	155855040	5080	5110	5110	5080	4019
590	20231221	094200	135421050	5110	5110	5110	5110	104
591	20231221	094100	134889610	5100	5100	5100	5100	383
592	20231221	094000	132936310	5110	5110	5110	5100	153
593	20231221	093900	132154980	5120	5110	5120	5110	2
594	20231221	093800	132144750	5120	5120	5120	5120	3
595	20231221	093700	132129390	5120	5110	5120	5110	504
596	20231221	093600	129549890	5100	5110	5110	5100	133
597	20231221	093500	128870590	5100	5100	5100	5100	71
598	20231221	093400	128508490	5100	5100	5100	5100	450
599	20231221	093300	126213490	5100	5090	5100	5090	922
600	20231221	093200	121518020	5100	5100	5100	5100	1
601	20231221	093100	121512920	5100	5100	5100	5100	976
602	20231221	093000	116535320	5100	5090	5100	5090	504
603	20231221	092900	113964960	5090	5090	5090	5090	86
604	20231221	092800	113527220	5090	5090	5090	5090	0
605	20231221	092700	113527220	5090	5090	5090	5090	0
606	20231221	092600	113527220	5090	5100	5100	5090	233
607	20231221	092500	112340120	5110	5110	5110	5100	335
608	20231221	092400	110631560	5110	5100	5110	5100	777
609	20231221	092300	106667800	5100	5090	5100	5090	1853
610	20231221	092200	97236000	5070	5070	5070	5070	0
611	20231221	092100	97236000	5070	5070	5090	5070	41
612	20231221	092000	97028090	5090	5070	5090	5070	555
613	20231221	091900	94207810	5070	5080	5090	5060	972
614	20231221	091800	89274550	5070	5090	5090	5070	1690
615	20231221	091700	80683750	5090	5100	5100	5070	1888
616	20231221	091600	71066830	5090	5090	5090	5090	72
617	20231221	091500	70700350	5110	5100	5110	5090	221
618	20231221	091400	69573450	5110	5100	5110	5100	202
619	20231221	091300	68543240	5090	5100	5100	5090	44
620	20231221	091200	68318950	5110	5090	5110	5090	270
621	20231221	091100	66942850	5090	5090	5090	5090	0
622	20231221	091000	66942850	5090	5070	5090	5070	1361
623	20231221	090900	60042560	5090	5090	5090	5090	73
624	20231221	090800	59670990	5060	5090	5090	5060	822
625	20231221	090700	55504430	5060	5060	5080	5050	1033
626	20231221	090600	50281910	5060	5060	5070	5060	1058
627	20231221	090500	44924590	5060	5070	5070	5060	745
628	20231221	090400	41153540	5070	5090	5090	5070	254
629	20231221	090300	39865480	5060	5080	5080	5060	458
630	20231221	090200	37545460	5070	5090	5090	5070	60
631	20231221	090100	37240080	5090	5100	5100	5070	2817
632	20231221	090000	22912330	5100	5110	5110	5090	4492