KissMeData/250060/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204500	7736459670	4985	4985	4985	4985	17463
3	20231204	204400	7736459670	4985	4985	4985	4985	0
4	20231204	204300	7736459670	4985	4985	4985	4985	0
5	20231204	204200	7736459670	4985	4985	4985	4985	0
6	20231204	204100	7736459670	4985	4985	4985	4985	0
7	20231204	204000	7736459670	4985	4985	4985	4985	0
8	20231204	203900	7736459670	4985	4985	4985	4985	0
9	20231204	203800	7736459670	4985	4985	4985	4985	0
10	20231204	203700	7736459670	4985	4985	4985	4985	0
11	20231204	203600	7736459670	4985	4985	4985	4985	0
12	20231204	203500	7736459670	4985	4985	4985	4985	0
13	20231204	203400	7736459670	4985	4985	4985	4985	0
14	20231204	203300	7736459670	4985	4985	4985	4985	0
15	20231204	203200	7736459670	4985	4985	4985	4985	0
16	20231204	203100	7736459670	4985	4985	4985	4985	0
17	20231204	203000	7736459670	4985	4985	4985	4985	0
18	20231204	202900	7736459670	4985	4985	4985	4985	0
19	20231204	202800	7736459670	4985	4985	4985	4985	0
20	20231204	202700	7736459670	4985	4985	4985	4985	0
21	20231204	202600	7736459670	4985	4985	4985	4985	0
22	20231204	202500	7736459670	4985	4985	4985	4985	0
23	20231204	202400	7736459670	4985	4985	4985	4985	0
24	20231204	202300	7736459670	4985	4985	4985	4985	0
25	20231204	202200	7736459670	4985	4985	4985	4985	0
26	20231204	202100	7736459670	4985	4985	4985	4985	0
27	20231204	202000	7736459670	4985	4985	4985	4985	0
28	20231204	201900	7736459670	4985	4985	4985	4985	0
29	20231204	201800	7736459670	4985	4985	4985	4985	0
30	20231204	201700	7736459670	4985	4985	4985	4985	0
31	20231204	201600	7736459670	4985	4985	4985	4985	0
32	20231204	201500	7736459670	4985	4985	4985	4985	17463
33	20231204	201400	7736459670	4985	4985	4985	4985	0
34	20231204	201300	7736459670	4985	4985	4985	4985	0
35	20231204	201200	7736459670	4985	4985	4985	4985	0
36	20231204	201100	7736459670	4985	4985	4985	4985	0
37	20231204	201000	7736459670	4985	4985	4985	4985	0
38	20231204	200900	7736459670	4985	4985	4985	4985	0
39	20231204	200800	7736459670	4985	4985	4985	4985	0
40	20231204	200700	7736459670	4985	4985	4985	4985	0
41	20231204	200600	7736459670	4985	4985	4985	4985	0
42	20231204	200500	7736459670	4985	4985	4985	4985	0
43	20231204	200400	7736459670	4985	4985	4985	4985	0
44	20231204	200300	7736459670	4985	4985	4985	4985	0
45	20231204	200200	7736459670	4985	4985	4985	4985	0
46	20231204	200100	7736459670	4985	4985	4985	4985	0
47	20231204	200000	7736459670	4985	4985	4985	4985	0
48	20231204	195900	7736459670	4985	4985	4985	4985	0
49	20231204	195800	7736459670	4985	4985	4985	4985	0
50	20231204	195700	7736459670	4985	4985	4985	4985	0
51	20231204	195600	7736459670	4985	4985	4985	4985	0
52	20231204	195500	7736459670	4985	4985	4985	4985	0
53	20231204	195400	7736459670	4985	4985	4985	4985	0
54	20231204	195300	7736459670	4985	4985	4985	4985	0
55	20231204	195200	7736459670	4985	4985	4985	4985	0
56	20231204	195100	7736459670	4985	4985	4985	4985	0
57	20231204	195000	7736459670	4985	4985	4985	4985	0
58	20231204	194900	7736459670	4985	4985	4985	4985	0
59	20231204	194800	7736459670	4985	4985	4985	4985	0
60	20231204	194700	7736459670	4985	4985	4985	4985	0
61	20231204	194600	7736459670	4985	4985	4985	4985	0
62	20231204	194500	7736459670	4985	4985	4985	4985	17463
63	20231204	194400	7736459670	4985	4985	4985	4985	0
64	20231204	194300	7736459670	4985	4985	4985	4985	0
65	20231204	194200	7736459670	4985	4985	4985	4985	0
66	20231204	194100	7736459670	4985	4985	4985	4985	0
67	20231204	194000	7736459670	4985	4985	4985	4985	0
68	20231204	193900	7736459670	4985	4985	4985	4985	0
69	20231204	193800	7736459670	4985	4985	4985	4985	0
70	20231204	193700	7736459670	4985	4985	4985	4985	0
71	20231204	193600	7736459670	4985	4985	4985	4985	0
72	20231204	193500	7736459670	4985	4985	4985	4985	0
73	20231204	193400	7736459670	4985	4985	4985	4985	0
74	20231204	193300	7736459670	4985	4985	4985	4985	0
75	20231204	193200	7736459670	4985	4985	4985	4985	0
76	20231204	193100	7736459670	4985	4985	4985	4985	0
77	20231204	193000	7736459670	4985	4985	4985	4985	0
78	20231204	192900	7736459670	4985	4985	4985	4985	0
79	20231204	192800	7736459670	4985	4985	4985	4985	0
80	20231204	192700	7736459670	4985	4985	4985	4985	0
81	20231204	192600	7736459670	4985	4985	4985	4985	0
82	20231204	192500	7736459670	4985	4985	4985	4985	0
83	20231204	192400	7736459670	4985	4985	4985	4985	0
84	20231204	192300	7736459670	4985	4985	4985	4985	0
85	20231204	192200	7736459670	4985	4985	4985	4985	0
86	20231204	192100	7736459670	4985	4985	4985	4985	0
87	20231204	192000	7736459670	4985	4985	4985	4985	0
88	20231204	191900	7736459670	4985	4985	4985	4985	0
89	20231204	191800	7736459670	4985	4985	4985	4985	0
90	20231204	191700	7736459670	4985	4985	4985	4985	0
91	20231204	191600	7736459670	4985	4985	4985	4985	0
92	20231204	191500	7736459670	4985	4985	4985	4985	17463
93	20231204	191400	7736459670	4985	4985	4985	4985	0
94	20231204	191300	7736459670	4985	4985	4985	4985	0
95	20231204	191200	7736459670	4985	4985	4985	4985	0
96	20231204	191100	7736459670	4985	4985	4985	4985	0
97	20231204	191000	7736459670	4985	4985	4985	4985	0
98	20231204	190900	7736459670	4985	4985	4985	4985	0
99	20231204	190800	7736459670	4985	4985	4985	4985	0
100	20231204	190700	7736459670	4985	4985	4985	4985	0
101	20231204	190600	7736459670	4985	4985	4985	4985	0
102	20231204	190500	7736459670	4985	4985	4985	4985	0
103	20231204	190400	7736459670	4985	4985	4985	4985	0
104	20231204	190300	7736459670	4985	4985	4985	4985	0
105	20231204	190200	7736459670	4985	4985	4985	4985	0
106	20231204	190100	7736459670	4985	4985	4985	4985	0
107	20231204	190000	7736459670	4985	4985	4985	4985	0
108	20231204	185900	7736459670	4985	4985	4985	4985	0
109	20231204	185800	7736459670	4985	4985	4985	4985	0
110	20231204	185700	7736459670	4985	4985	4985	4985	0
111	20231204	185600	7736459670	4985	4985	4985	4985	0
112	20231204	185500	7736459670	4985	4985	4985	4985	0
113	20231204	185400	7736459670	4985	4985	4985	4985	0
114	20231204	185300	7736459670	4985	4985	4985	4985	0
115	20231204	185200	7736459670	4985	4985	4985	4985	0
116	20231204	185100	7736459670	4985	4985	4985	4985	0
117	20231204	185000	7736459670	4985	4985	4985	4985	0
118	20231204	184900	7736459670	4985	4985	4985	4985	0
119	20231204	184800	7736459670	4985	4985	4985	4985	0
120	20231204	184700	7736459670	4985	4985	4985	4985	0
121	20231204	184600	7736459670	4985	4985	4985	4985	0
122	20231204	184500	7736459670	4985	4985	4985	4985	17463
123	20231204	184400	7736459670	4985	4985	4985	4985	0
124	20231204	184300	7736459670	4985	4985	4985	4985	0
125	20231204	184200	7736459670	4985	4985	4985	4985	0
126	20231204	184100	7736459670	4985	4985	4985	4985	0
127	20231204	184000	7736459670	4985	4985	4985	4985	0
128	20231204	183900	7736459670	4985	4985	4985	4985	0
129	20231204	183800	7736459670	4985	4985	4985	4985	0
130	20231204	183700	7736459670	4985	4985	4985	4985	0
131	20231204	183600	7736459670	4985	4985	4985	4985	0
132	20231204	183500	7736459670	4985	4985	4985	4985	0
133	20231204	183400	7736459670	4985	4985	4985	4985	0
134	20231204	183300	7736459670	4985	4985	4985	4985	0
135	20231204	183200	7736459670	4985	4985	4985	4985	0
136	20231204	183100	7736459670	4985	4985	4985	4985	0
137	20231204	183000	7736459670	4985	4985	4985	4985	0
138	20231204	182900	7736459670	4985	4985	4985	4985	0
139	20231204	182800	7736459670	4985	4985	4985	4985	0
140	20231204	182700	7736459670	4985	4985	4985	4985	0
141	20231204	182600	7736459670	4985	4985	4985	4985	0
142	20231204	182500	7736459670	4985	4985	4985	4985	0
143	20231204	182400	7736459670	4985	4985	4985	4985	0
144	20231204	182300	7736459670	4985	4985	4985	4985	0
145	20231204	182200	7736459670	4985	4985	4985	4985	0
146	20231204	182100	7736459670	4985	4985	4985	4985	0
147	20231204	182000	7736459670	4985	4985	4985	4985	0
148	20231204	181900	7736459670	4985	4985	4985	4985	0
149	20231204	181800	7736459670	4985	4985	4985	4985	0
150	20231204	181700	7736459670	4985	4985	4985	4985	0
151	20231204	181600	7736459670	4985	4985	4985	4985	0
152	20231204	181500	7736459670	4985	4985	4985	4985	17463
153	20231204	181400	7736459670	4985	4985	4985	4985	0
154	20231204	181300	7736459670	4985	4985	4985	4985	0
155	20231204	181200	7736459670	4985	4985	4985	4985	0
156	20231204	181100	7736459670	4985	4985	4985	4985	0
157	20231204	181000	7736459670	4985	4985	4985	4985	0
158	20231204	180900	7736459670	4985	4985	4985	4985	0
159	20231204	180800	7736459670	4985	4985	4985	4985	0
160	20231204	180700	7736459670	4985	4985	4985	4985	0
161	20231204	180600	7736459670	4985	4985	4985	4985	0
162	20231204	180500	7736459670	4985	4985	4985	4985	0
163	20231204	180400	7736459670	4985	4985	4985	4985	0
164	20231204	180300	7736459670	4985	4985	4985	4985	0
165	20231204	180200	7736459670	4985	4985	4985	4985	0
166	20231204	180100	7736459670	4985	4985	4985	4985	0
167	20231204	180000	7736459670	4985	4985	4985	4985	0
168	20231204	175900	7736459670	4985	4985	4985	4985	0
169	20231204	175800	7736459670	4985	4985	4985	4985	0
170	20231204	175700	7736459670	4985	4985	4985	4985	0
171	20231204	175600	7736459670	4985	4985	4985	4985	0
172	20231204	175500	7736459670	4985	4985	4985	4985	0
173	20231204	175400	7736459670	4985	4985	4985	4985	0
174	20231204	175300	7736459670	4985	4985	4985	4985	0
175	20231204	175200	7736459670	4985	4985	4985	4985	0
176	20231204	175100	7736459670	4985	4985	4985	4985	0
177	20231204	175000	7736459670	4985	4985	4985	4985	0
178	20231204	174900	7736459670	4985	4985	4985	4985	0
179	20231204	174800	7736459670	4985	4985	4985	4985	0
180	20231204	174700	7736459670	4985	4985	4985	4985	0
181	20231204	174600	7736459670	4985	4985	4985	4985	0
182	20231204	174500	7736459670	4985	4985	4985	4985	17463
183	20231204	174400	7736459670	4985	4985	4985	4985	0
184	20231204	174300	7736459670	4985	4985	4985	4985	0
185	20231204	174200	7736459670	4985	4985	4985	4985	0
186	20231204	174100	7736459670	4985	4985	4985	4985	0
187	20231204	174000	7736459670	4985	4985	4985	4985	0
188	20231204	173900	7736459670	4985	4985	4985	4985	0
189	20231204	173800	7736459670	4985	4985	4985	4985	0
190	20231204	173700	7736459670	4985	4985	4985	4985	0
191	20231204	173600	7736459670	4985	4985	4985	4985	0
192	20231204	173500	7736459670	4985	4985	4985	4985	0
193	20231204	173400	7736459670	4985	4985	4985	4985	0
194	20231204	173300	7736459670	4985	4985	4985	4985	0
195	20231204	173200	7736459670	4985	4985	4985	4985	0
196	20231204	173100	7736459670	4985	4985	4985	4985	0
197	20231204	173000	7736459670	4985	4985	4985	4985	0
198	20231204	172900	7736459670	4985	4985	4985	4985	0
199	20231204	172800	7736459670	4985	4985	4985	4985	0
200	20231204	172700	7736459670	4985	4985	4985	4985	0
201	20231204	172600	7736459670	4985	4985	4985	4985	0
202	20231204	172500	7736459670	4985	4985	4985	4985	0
203	20231204	172400	7736459670	4985	4985	4985	4985	0
204	20231204	172300	7736459670	4985	4985	4985	4985	0
205	20231204	172200	7736459670	4985	4985	4985	4985	0
206	20231204	172100	7736459670	4985	4985	4985	4985	0
207	20231204	172000	7736459670	4985	4985	4985	4985	0
208	20231204	171900	7736459670	4985	4985	4985	4985	0
209	20231204	171800	7736459670	4985	4985	4985	4985	0
210	20231204	171700	7736459670	4985	4985	4985	4985	0
211	20231204	171600	7736459670	4985	4985	4985	4985	0
212	20231204	171500	7736459670	4985	4985	4985	4985	17463
213	20231204	171400	7736459670	4985	4985	4985	4985	0
214	20231204	171300	7736459670	4985	4985	4985	4985	0
215	20231204	171200	7736459670	4985	4985	4985	4985	0
216	20231204	171100	7736459670	4985	4985	4985	4985	0
217	20231204	171000	7736459670	4985	4985	4985	4985	0
218	20231204	170900	7736459670	4985	4985	4985	4985	0
219	20231204	170800	7736459670	4985	4985	4985	4985	0
220	20231204	170700	7736459670	4985	4985	4985	4985	0
221	20231204	170600	7736459670	4985	4985	4985	4985	0
222	20231204	170500	7736459670	4985	4985	4985	4985	0
223	20231204	170400	7736459670	4985	4985	4985	4985	0
224	20231204	170300	7736459670	4985	4985	4985	4985	0
225	20231204	170200	7736459670	4985	4985	4985	4985	0
226	20231204	170100	7736459670	4985	4985	4985	4985	0
227	20231204	170000	7736459670	4985	4985	4985	4985	0
228	20231204	165900	7736459670	4985	4985	4985	4985	0
229	20231204	165800	7736459670	4985	4985	4985	4985	0
230	20231204	165700	7736459670	4985	4985	4985	4985	0
231	20231204	165600	7736459670	4985	4985	4985	4985	0
232	20231204	165500	7736459670	4985	4985	4985	4985	0
233	20231204	165400	7736459670	4985	4985	4985	4985	0
234	20231204	165300	7736459670	4985	4985	4985	4985	0
235	20231204	165200	7736459670	4985	4985	4985	4985	0
236	20231204	165100	7736459670	4985	4985	4985	4985	0
237	20231204	165000	7736459670	4985	4985	4985	4985	0
238	20231204	164900	7736459670	4985	4985	4985	4985	0
239	20231204	164800	7736459670	4985	4985	4985	4985	0
240	20231204	164700	7736459670	4985	4985	4985	4985	0
241	20231204	164600	7736459670	4985	4985	4985	4985	0
242	20231204	164500	7736459670	4985	4985	4985	4985	17463
243	20231204	164400	7736459670	4985	4985	4985	4985	0
244	20231204	164300	7736459670	4985	4985	4985	4985	0
245	20231204	164200	7736459670	4985	4985	4985	4985	0
246	20231204	164100	7736459670	4985	4985	4985	4985	0
247	20231204	164000	7736459670	4985	4985	4985	4985	0
248	20231204	163900	7736459670	4985	4985	4985	4985	0
249	20231204	163800	7736459670	4985	4985	4985	4985	0
250	20231204	163700	7736459670	4985	4985	4985	4985	0
251	20231204	163600	7736459670	4985	4985	4985	4985	0
252	20231204	163500	7736459670	4985	4985	4985	4985	0
253	20231204	163400	7736459670	4985	4985	4985	4985	0
254	20231204	163300	7736459670	4985	4985	4985	4985	0
255	20231204	163200	7736459670	4985	4985	4985	4985	0
256	20231204	163100	7736459670	4985	4985	4985	4985	0
257	20231204	163000	7736459670	4985	4985	4985	4985	0
258	20231204	162900	7736459670	4985	4985	4985	4985	0
259	20231204	162800	7736459670	4985	4985	4985	4985	0
260	20231204	162700	7736459670	4985	4985	4985	4985	0
261	20231204	162600	7736459670	4985	4985	4985	4985	0
262	20231204	162500	7736459670	4985	4985	4985	4985	0
263	20231204	162400	7736459670	4985	4985	4985	4985	0
264	20231204	162300	7736459670	4985	4985	4985	4985	0
265	20231204	162200	7736459670	4985	4985	4985	4985	0
266	20231204	162100	7736459670	4985	4985	4985	4985	0
267	20231204	162000	7736459670	4985	4985	4985	4985	0
268	20231204	161900	7736459670	4985	4985	4985	4985	0
269	20231204	161800	7736459670	4985	4985	4985	4985	0
270	20231204	161700	7736459670	4985	4985	4985	4985	0
271	20231204	161600	7736459670	4985	4985	4985	4985	0
272	20231204	161500	7736459670	4985	4985	4985	4985	17463
273	20231204	161400	7736459670	4985	4985	4985	4985	0
274	20231204	161300	7736459670	4985	4985	4985	4985	0
275	20231204	161200	7736459670	4985	4985	4985	4985	0
276	20231204	161100	7736459670	4985	4985	4985	4985	0
277	20231204	161000	7736459670	4985	4985	4985	4985	0
278	20231204	160900	7736459670	4985	4985	4985	4985	0
279	20231204	160800	7736459670	4985	4985	4985	4985	0
280	20231204	160700	7736459670	4985	4985	4985	4985	0
281	20231204	160600	7736459670	4985	4985	4985	4985	0
282	20231204	160500	7736459670	4985	4985	4985	4985	0
283	20231204	160400	7736459670	4985	4985	4985	4985	0
284	20231204	160300	7736459670	4985	4985	4985	4985	0
285	20231204	160200	7736459670	4985	4985	4985	4985	0
286	20231204	160100	7736459670	4985	4985	4985	4985	0
287	20231204	160000	7736459670	4985	4985	4985	4985	0
288	20231204	155900	7736459670	4985	4985	4985	4985	0
289	20231204	155800	7736459670	4985	4985	4985	4985	0
290	20231204	155700	7736459670	4985	4985	4985	4985	0
291	20231204	155600	7736459670	4985	4985	4985	4985	0
292	20231204	155500	7736459670	4985	4985	4985	4985	0
293	20231204	155400	7736459670	4985	4985	4985	4985	0
294	20231204	155300	7736459670	4985	4985	4985	4985	0
295	20231204	155200	7736459670	4985	4985	4985	4985	0
296	20231204	155100	7736459670	4985	4985	4985	4985	0
297	20231204	155000	7736459670	4985	4985	4985	4985	0
298	20231204	154900	7736459670	4985	4985	4985	4985	0
299	20231204	154800	7736459670	4985	4985	4985	4985	0
300	20231204	154700	7736459670	4985	4985	4985	4985	0
301	20231204	154600	7736459670	4985	4985	4985	4985	0
302	20231204	154500	7736459670	4985	4985	4985	4985	17463
303	20231204	154400	7736459670	4985	4985	4985	4985	0
304	20231204	154300	7736459670	4985	4985	4985	4985	0
305	20231204	154200	7736459670	4985	4985	4985	4985	0
306	20231204	154100	7736459670	4985	4985	4985	4985	0
307	20231204	154000	7736459670	4985	4985	4985	4985	0
308	20231204	153900	7736459670	4985	4985	4985	4985	0
309	20231204	153800	7736459670	4985	4985	4985	4985	0
310	20231204	153700	7736459670	4985	4985	4985	4985	0
311	20231204	153600	7736459670	4985	4985	4985	4985	0
312	20231204	153500	7736459670	4985	4985	4985	4985	0
313	20231204	153400	7736459670	4985	4985	4985	4985	0
314	20231204	153300	7736459670	4985	4985	4985	4985	0
315	20231204	153200	7736459670	4985	4985	4985	4985	0
316	20231204	153100	7736459670	4985	4985	4985	4985	0
317	20231204	153000	7736459670	4985	4985	4985	4985	17463
318	20231204	152900	7649406615	4985	4985	4985	4985	0
319	20231204	152800	7649406615	4985	4985	4985	4985	0
320	20231204	152700	7649406615	4985	4985	4985	4985	0
321	20231204	152600	7649406615	4985	4985	4985	4985	0
322	20231204	152500	7649406615	4985	4985	4985	4985	0
323	20231204	152400	7649406615	4985	4985	4985	4985	0
324	20231204	152300	7649406615	4985	4985	4985	4985	0
325	20231204	152200	7649406615	4985	4985	4985	4985	0
326	20231204	152100	7649406615	4985	4985	4985	4985	0
327	20231204	152000	7649406615	4985	4985	4985	4985	0
328	20231204	151900	7649406615	4985	4985	4990	4985	9613
329	20231204	151800	7601483400	4990	4985	4990	4985	4385
330	20231204	151700	7579617125	4985	4990	4990	4985	5997
331	20231204	151600	7549718790	4995	4990	4995	4990	2144
332	20231204	151500	7539020220	4995	4990	4995	4990	1971
333	20231204	151400	7529184675	4990	4990	4995	4985	2162
334	20231204	151300	7518400180	4990	4990	4995	4985	2490
335	20231204	151200	7505976945	4995	4995	5000	4990	2842
336	20231204	151100	7491790355	4995	4990	4995	4990	1476
337	20231204	151000	7484419795	4990	4995	4995	4990	7710
338	20231204	150900	7445932545	4995	5000	5000	4990	1534
339	20231204	150800	7438270265	5000	5000	5000	4995	1500
340	20231204	150700	7430771285	4995	5000	5000	4995	1435
341	20231204	150600	7423598785	5000	4995	5000	4995	1466
342	20231204	150500	7416276100	4990	4990	4995	4990	3112
343	20231204	150400	7400742025	4990	4995	4995	4990	2036
344	20231204	150300	7390582330	4995	4990	4995	4990	3955
345	20231204	150200	7370839970	4990	4985	4990	4985	869
346	20231204	150100	7366504160	4990	4990	4990	4985	1553
347	20231204	150000	7358754970	4990	4995	4995	4985	3199
348	20231204	145900	7342804875	4985	4990	4995	4985	946
349	20231204	145800	7338083910	4995	4990	4995	4990	6834
350	20231204	145700	7303982235	4990	5000	5000	4990	2045
351	20231204	145600	7293767820	5010	5000	5010	4995	1854
352	20231204	145500	7284497735	4995	5000	5000	4995	3437
353	20231204	145400	7267313585	5000	4995	5000	4995	2076
354	20231204	145300	7256943955	4995	4990	4995	4990	1487
355	20231204	145200	7249523800	4985	4990	4990	4985	149
356	20231204	145100	7248780390	4985	4985	4990	4985	701
357	20231204	145000	7245285330	4985	4985	4990	4985	1311
358	20231204	144900	7238749415	4990	4990	4990	4985	1293
359	20231204	144800	7232302720	4990	4985	4990	4985	4308
360	20231204	144700	7210827115	4985	4990	4990	4985	3180
361	20231204	144600	7194974365	4985	4985	4990	4985	1854
362	20231204	144500	7185732170	4985	4990	4990	4985	826
363	20231204	144400	7181612965	4990	4985	4990	4985	1477
364	20231204	144300	7174245345	4985	4990	4990	4985	1040
365	20231204	144200	7169059845	4990	4990	4990	4990	322
366	20231204	144100	7167453065	4990	4985	4990	4985	966
367	20231204	144000	7162633765	4990	4990	4990	4985	1436
368	20231204	143900	7155470240	4990	4990	4990	4990	1420
369	20231204	143800	7148384440	4990	4990	4995	4990	1482
370	20231204	143700	7140989245	4995	4990	4995	4990	1175
371	20231204	143600	7135120200	4995	4990	4995	4990	166
372	20231204	143500	7134291480	4990	4990	4990	4990	799
373	20231204	143400	7130304470	4990	4990	4995	4990	4393
374	20231204	143300	7108383335	4990	4995	4995	4990	777
375	20231204	143200	7104505355	4990	4995	4995	4990	313
376	20231204	143100	7102943480	4990	4995	5000	4990	1889
377	20231204	143000	7093512610	4995	4995	4995	4995	1601
378	20231204	142900	7085515615	4995	4995	5000	4995	2291
379	20231204	142800	7074068960	4995	4995	4995	4995	114
380	20231204	142700	7073499530	4995	5000	5000	4995	105
381	20231204	142600	7072975030	4995	5000	5010	4995	4185
382	20231204	142500	7052060700	5000	5010	5010	5000	479
383	20231204	142400	7049665600	5010	5010	5010	5010	178
384	20231204	142300	7048773820	4995	5010	5010	4995	195
385	20231204	142200	7047799525	4995	5010	5010	4995	32
386	20231204	142100	7047639535	5010	4990	5010	4990	1365
387	20231204	142000	7040814805	4985	4995	5000	4985	2810
388	20231204	141900	7026787245	4995	4985	4995	4985	178
389	20231204	141800	7025899885	4985	4990	4990	4985	1854
390	20231204	141700	7016649405	4990	4990	4990	4985	237
391	20231204	141600	7015467025	4985	4990	4990	4985	482
392	20231204	141500	7013062630	4985	4990	4990	4985	1237
393	20231204	141400	7006896160	4990	4990	4990	4990	35
394	20231204	141300	7006721510	4990	4990	4990	4985	3734
395	20231204	141200	6988102150	4990	4990	4990	4990	1231
396	20231204	141100	6981959460	4990	4990	4990	4990	953
397	20231204	141000	6977203990	4990	4985	4990	4985	482
398	20231204	140900	6974801120	4985	4985	4985	4985	120
399	20231204	140800	6974202920	4985	4990	4990	4985	386
400	20231204	140700	6972278570	4990	4990	4990	4990	1796
401	20231204	140600	6963316530	4990	4990	4995	4990	964
402	20231204	140500	6958505650	4990	4990	4995	4990	586
403	20231204	140400	6955581505	4995	4990	4995	4990	4196
404	20231204	140300	6934642015	4995	4990	4995	4990	723
405	20231204	140200	6931033340	4990	4995	4995	4990	265
406	20231204	140100	6929710940	4990	4990	4995	4990	1012
407	20231204	140000	6924661005	4995	4995	4995	4990	286
408	20231204	135900	6923233200	4995	4990	4995	4990	21
409	20231204	135800	6923128400	4990	4990	4990	4990	567
410	20231204	135700	6920299070	4990	4995	4995	4990	98
411	20231204	135600	6919810035	4990	4990	4990	4990	1916
412	20231204	135500	6910249195	4990	4990	4990	4980	6642
413	20231204	135400	6877137825	4985	4985	4990	4985	935
414	20231204	135300	6872476845	4985	4990	4990	4985	1999
415	20231204	135200	6862511335	4990	4990	4990	4985	647
416	20231204	135100	6859283305	4985	4985	4990	4985	558
417	20231204	135000	6856499620	4985	4985	4985	4985	2266
418	20231204	134900	6845203610	4985	4980	4985	4980	4717
419	20231204	134800	6821707800	4980	4985	4985	4980	9071
420	20231204	134700	6776532615	4980	4990	4990	4980	1510
421	20231204	134600	6769007180	4990	4990	4990	4980	6000
422	20231204	134500	6739106150	4990	4980	4990	4980	4276
423	20231204	134400	6717790355	4985	4985	4985	4985	3304
424	20231204	134300	6701319915	4990	4990	4990	4985	1095
425	20231204	134200	6695860885	4990	4990	4990	4985	3514
426	20231204	134100	6678342485	4990	4985	4990	4985	545
427	20231204	134000	6675625095	4985	4990	4990	4985	5641
428	20231204	133900	6647504295	4990	4995	4995	4990	957
429	20231204	133800	6642728630	4990	4995	4995	4990	3164
430	20231204	133700	6626938760	4995	4995	4995	4995	600
431	20231204	133600	6623941760	4990	4990	4995	4990	1023
432	20231204	133500	6618835235	4990	4990	4990	4990	203
433	20231204	133400	6617822265	4990	4990	4995	4990	1525
434	20231204	133300	6610206620	4990	4990	4990	4990	1981
435	20231204	133200	6600321430	4990	4995	4995	4985	4468
436	20231204	133100	6578029060	4995	4995	4995	4990	1055
437	20231204	133000	6572762550	4995	4995	4995	4990	131
438	20231204	132900	6572108600	4995	4990	4995	4990	114
439	20231204	132800	6571539425	4995	4995	4995	4990	652
440	20231204	132700	6568282940	4995	4990	4995	4990	1209
441	20231204	132600	6562244150	4990	4990	4990	4990	2819
442	20231204	132500	6548177340	4990	4990	4990	4990	3373
443	20231204	132400	6531346070	4990	4995	4995	4990	1194
444	20231204	132300	6525387040	4990	4990	4990	4990	1551
445	20231204	132200	6517647550	4995	4990	4995	4985	2075
446	20231204	132100	6507291545	4990	4990	4990	4985	1126
447	20231204	132000	6501672810	4990	4990	4990	4985	2058
448	20231204	131900	6491405485	4990	4985	4990	4985	476
449	20231204	131800	6489032335	4990	4985	4990	4985	930
450	20231204	131700	6484395930	4990	4985	4990	4980	4642
451	20231204	131600	6461257185	4985	4990	4990	4985	4217
452	20231204	131500	6440234355	4990	4995	4995	4990	1511
453	20231204	131400	6432693940	4995	4995	4995	4995	163
454	20231204	131300	6431879755	4995	4995	4995	4995	239
455	20231204	131200	6430685950	4995	4995	4995	4985	1183
456	20231204	131100	6424783805	4995	4995	4995	4995	265
457	20231204	131000	6423460130	4995	4995	4995	4990	14110
458	20231204	130900	6353015970	5000	4995	5000	4990	2459
459	20231204	130800	6340738215	4995	4995	4995	4995	1920
460	20231204	130700	6331147815	4995	5000	5000	4995	528
461	20231204	130600	6328509870	5000	5000	5000	5000	189
462	20231204	130500	6327564870	4995	4995	4995	4995	1736
463	20231204	130400	6318893550	4990	4995	4995	4990	972
464	20231204	130300	6314039325	4995	4995	4995	4990	227
465	20231204	130200	6312905485	4995	4995	5000	4995	933
466	20231204	130100	6308241750	5000	5000	5000	4990	543
467	20231204	130000	6305528970	4990	4990	4990	4990	2643
468	20231204	125900	6292340400	4990	5000	5000	4990	274
469	20231204	125800	6290973130	5000	4990	5000	4990	575
470	20231204	125700	6288103820	4990	4995	4995	4985	28181
471	20231204	125600	6147525870	4995	4995	4995	4990	2607
472	20231204	125500	6134508560	5000	5000	5000	4995	10359
473	20231204	125400	6082763880	5000	5000	5000	4995	3660
474	20231204	125300	6064463910	5000	5000	5000	5000	2057
475	20231204	125200	6054178910	5000	5000	5000	5000	2805
476	20231204	125100	6040153910	5000	5010	5010	5000	1230
477	20231204	125000	6034001720	5010	5000	5010	5000	1642
478	20231204	124900	6025791510	5000	5000	5000	5000	1734
479	20231204	124800	6017121510	5000	5010	5010	5000	402
480	20231204	124700	6015109310	5010	5010	5010	5010	29
481	20231204	124600	6014964020	5010	5000	5010	5000	4005
482	20231204	124500	5994938450	5000	5000	5000	5000	1879
483	20231204	124400	5985543450	5000	5010	5010	5000	1139
484	20231204	124300	5979837710	5010	5010	5010	5010	999
485	20231204	124200	5974832720	5010	5010	5010	5000	1130
486	20231204	124100	5969179430	5010	5010	5010	5000	670
487	20231204	124000	5965825310	5010	5000	5010	5000	90
488	20231204	123900	5965375170	5010	5000	5010	5000	187
489	20231204	123800	5964439870	5000	5020	5020	5000	1794
490	20231204	123700	5955468290	5020	5010	5020	5000	3971
491	20231204	123600	5935594680	5010	5010	5010	5010	336
492	20231204	123500	5933911320	5020	5020	5020	5010	111
493	20231204	123400	5933354110	5010	5010	5010	5010	633
494	20231204	123300	5930182780	5010	5020	5020	5010	2071
495	20231204	123200	5919806830	5020	5020	5020	5020	100
496	20231204	123100	5919304830	5020	5020	5020	5010	186
497	20231204	123000	5918371750	5030	5030	5030	5030	537
498	20231204	122900	5915670640	5030	5020	5030	5010	797
499	20231204	122800	5911674240	5020	5010	5020	5010	1101
500	20231204	122700	5906157570	5010	5010	5010	5010	690
501	20231204	122600	5902700670	5020	5020	5020	5010	302
502	20231204	122500	5901185780	5020	5020	5020	5010	4799
503	20231204	122400	5877099310	5020	5020	5020	5010	1442
504	20231204	122300	5869862480	5010	5020	5020	5010	172
505	20231204	122200	5868999060	5010	5010	5010	5010	711
506	20231204	122100	5865436950	5010	5020	5020	5010	458
507	20231204	122000	5863139380	5020	5020	5020	5010	316
508	20231204	121900	5861553710	5020	5010	5020	5010	191
509	20231204	121800	5860595880	5020	5020	5020	5020	7
510	20231204	121700	5860560740	5020	5010	5020	5010	549
511	20231204	121600	5857804960	5020	5010	5020	5010	503
512	20231204	121500	5855284900	5010	5010	5010	5000	1599
513	20231204	121400	5847284570	5000	5010	5010	5000	562
514	20231204	121300	5844473770	5010	5010	5010	5000	549
515	20231204	121200	5841723710	5000	5010	5020	5000	1788
516	20231204	121100	5832765820	5010	5020	5020	5010	479
517	20231204	121000	5830365880	5020	5020	5020	5010	148
518	20231204	120900	5829623800	5010	5010	5020	5010	867
519	20231204	120800	5825279110	5010	5010	5020	5010	367
520	20231204	120700	5823440320	5010	5000	5010	5000	699
521	20231204	120600	5819944980	5000	5010	5010	4990	10841
522	20231204	120500	5765788740	5010	5020	5020	5010	175
523	20231204	120400	5764911890	5020	5000	5020	5000	142
524	20231204	120300	5764201230	5000	5010	5010	5000	10012
525	20231204	120200	5714141210	5000	5010	5010	5000	3748
526	20231204	120100	5695399770	5000	5010	5010	5000	106
527	20231204	120000	5694868770	5000	5000	5000	5000	1802
528	20231204	115900	5685858770	5000	5010	5010	5000	318
529	20231204	115800	5684268590	5000	5010	5010	5000	1631
530	20231204	115700	5676111680	5010	5010	5010	5010	840
531	20231204	115600	5671903280	5020	5010	5020	5010	2068
532	20231204	115500	5661542500	5010	5010	5010	5010	1080
533	20231204	115400	5656131700	5010	5010	5010	5010	500
534	20231204	115300	5653626700	5010	5000	5010	5000	4858
535	20231204	115200	5629334760	5000	5020	5020	5000	4861
536	20231204	115100	5604962730	5020	5020	5020	5020	80
537	20231204	115000	5604561130	5020	5020	5020	5020	647
538	20231204	114900	5601313190	5020	5020	5030	5020	300
539	20231204	114800	5599806780	5020	5020	5030	5020	107
540	20231204	114700	5599268990	5030	5020	5030	5020	1549
541	20231204	114600	5591491520	5030	5030	5030	5030	484
542	20231204	114500	5589057000	5030	5030	5030	5030	1188
543	20231204	114400	5583081360	5030	5030	5030	5020	1469
544	20231204	114300	5575692690	5020	5030	5030	5020	1281
545	20231204	114200	5569249290	5030	5020	5030	5020	1315
546	20231204	114100	5562645980	5020	5020	5020	5020	1208
547	20231204	114000	5556581820	5030	5030	5030	5030	341
548	20231204	113900	5554866590	5020	5030	5030	5020	348
549	20231204	113800	5553119400	5030	5020	5030	5020	415
550	20231204	113700	5551035400	5020	5020	5020	5020	3008
551	20231204	113600	5535935240	5020	5030	5030	5020	537
552	20231204	113500	5533239240	5030	5040	5040	5030	1459
553	20231204	113400	5525896660	5030	5030	5040	5030	2230
554	20231204	113300	5514679750	5040	5030	5040	5030	620
555	20231204	113200	5511558950	5040	5030	5040	5030	2030
556	20231204	113100	5501347050	5030	5020	5030	5020	4423
557	20231204	113000	5479118280	5020	5010	5020	5010	1152
558	20231204	112900	5473345770	5010	5010	5010	5000	786
559	20231204	112800	5469410960	5010	5010	5010	5000	942
560	20231204	112700	5464699080	5010	5010	5010	5000	228
561	20231204	112600	5463558490	5010	5010	5010	5000	795
562	20231204	112500	5459577440	5010	5010	5020	5010	1440
563	20231204	112400	5452363030	5010	5010	5010	5010	317
564	20231204	112300	5450774860	5010	5010	5010	5010	154
565	20231204	112200	5450003320	5000	5000	5010	5000	1136
566	20231204	112100	5444320220	5000	5010	5010	5000	1520
567	20231204	112000	5436711530	5010	5010	5010	5010	1349
568	20231204	111900	5429953040	5010	4995	5010	4995	3451
569	20231204	111800	5412697370	4995	5000	5000	4995	123
570	20231204	111700	5412082900	5000	4995	5000	4995	535
571	20231204	111600	5409410405	4995	4995	4995	4995	4759
572	20231204	111500	5385639200	4995	5000	5000	4995	494
573	20231204	111400	5383170545	5000	4995	5000	4995	306
574	20231204	111300	5381641145	4995	4995	5000	4995	124
575	20231204	111200	5381021655	5000	5000	5000	5000	727
576	20231204	111100	5377386655	5000	5000	5000	4995	534
577	20231204	111000	5374718290	5000	5000	5000	5000	2043
578	20231204	110900	5364503290	5010	4995	5010	4995	181
579	20231204	110800	5363598985	4995	5000	5000	4995	3818
580	20231204	110700	5344509030	4995	5000	5000	4995	3875
581	20231204	110600	5325151125	5000	5000	5000	5000	2011
582	20231204	110500	5315096125	5000	5000	5010	5000	3254
583	20231204	110400	5298826075	5000	5000	5010	4995	3037
584	20231204	110300	5283641145	5000	5010	5010	5000	155
585	20231204	110200	5282866135	5010	5000	5010	5000	185
586	20231204	110100	5281940895	5000	5000	5000	4990	9684
587	20231204	110000	5233572345	5000	5000	5010	5000	2466
588	20231204	105900	5221242115	5000	5000	5000	4995	2644
589	20231204	105800	5208033930	5000	5000	5000	4995	827
590	20231204	105700	5203901510	5000	5010	5010	4995	1296
591	20231204	105600	5197424475	5010	5000	5010	4995	4033
592	20231204	105500	5177267785	5000	5010	5010	4995	586
593	20231204	105400	5174338905	4995	4990	5010	4990	3937
594	20231204	105300	5154663860	4990	5000	5010	4990	23819
595	20231204	105200	5035708290	5010	5000	5010	4995	3200
596	20231204	105100	5019708295	5000	5010	5010	5000	5407
597	20231204	105000	4992672935	5010	5000	5010	5000	12909
598	20231204	104900	4928127795	5010	5000	5010	5000	1326
599	20231204	104800	4921497625	5000	5010	5010	5000	258
600	20231204	104700	4920207555	5000	5010	5010	5000	862
601	20231204	104600	4915889135	5010	5010	5010	5000	2014
602	20231204	104500	4905799695	5010	5010	5010	5000	1508
603	20231204	104400	4898244625	5010	5000	5010	4995	3478
604	20231204	104300	4880859595	5000	5010	5010	5000	1600
605	20231204	104200	4872859435	5010	5010	5020	5000	1186
606	20231204	104100	4866917865	5010	5010	5010	5010	3938
607	20231204	104000	4847188485	5000	5010	5010	5000	1744
608	20231204	103900	4838463675	5010	5000	5010	4995	1415
609	20231204	103800	4831394475	5000	5000	5000	5000	2114
610	20231204	103700	4820824475	5000	4995	5010	4995	681
611	20231204	103600	4817420625	4995	5010	5010	4995	7244
612	20231204	103500	4781199830	5010	5020	5020	5000	2272
613	20231204	103400	4769827100	5010	5020	5020	5010	1995
614	20231204	103300	4759830520	5020	5020	5030	5010	1245
615	20231204	103200	4753580700	5020	5020	5020	5010	1396
616	20231204	103100	4746575930	5020	5030	5040	5010	3545
617	20231204	103000	4728759810	5040	5040	5040	5020	2457
618	20231204	102900	4716390700	5040	5030	5040	5030	7345
619	20231204	102800	4679444560	5030	5020	5030	5010	1163
620	20231204	102700	4673605200	5020	5000	5020	5000	1366
621	20231204	102600	4666769040	5000	5010	5020	5000	2838
622	20231204	102500	4652571640	5010	5010	5030	5000	3291
623	20231204	102400	4636065540	5010	5010	5010	5000	5623
624	20231204	102300	4607943110	5010	5010	5010	5000	833
625	20231204	102200	4603770280	5010	4990	5010	4985	15589
626	20231204	102100	4525868685	4990	4990	4990	4985	8340
627	20231204	102000	4484281070	4990	4995	4995	4990	3542
628	20231204	101900	4466598865	4990	4990	4995	4990	4959
629	20231204	101800	4441853450	4990	4990	4995	4985	2504
630	20231204	101700	4429358135	4990	4995	4995	4990	4050
631	20231204	101600	4409147270	4990	4990	4995	4985	6980
632	20231204	101500	4374324590	4990	4990	4990	4985	4965
633	20231204	101400	4349571125	4990	4990	4990	4985	10370
634	20231204	101300	4297864560	4990	4985	4990	4985	6794
635	20231204	101200	4263991625	4990	4995	5000	4985	28102
636	20231204	101100	4123760590	4995	5030	5030	4995	34300
637	20231204	101000	3952194820	5040	5040	5040	5030	512
638	20231204	100900	3949617370	5040	5040	5050	5040	1639
639	20231204	100800	3941355700	5040	5040	5050	5040	1259
640	20231204	100700	3935010290	5040	5030	5060	5030	6322
641	20231204	100600	3903116390	5030	5010	5040	5000	9427
642	20231204	100500	3855859760	5020	5010	5020	5010	239
643	20231204	100400	3854662280	5010	5000	5010	5000	6347
644	20231204	100300	3822865540	5000	5010	5010	5000	4082
645	20231204	100200	3802438320	5010	5010	5010	5000	4556
646	20231204	100100	3779654910	5010	5000	5010	5000	4626
647	20231204	100000	3756519460	5010	5000	5010	5000	1547
648	20231204	095900	3748771710	5010	5020	5020	5010	1264
649	20231204	095800	3742435000	5020	5000	5020	5000	965
650	20231204	095700	3737603080	5020	5010	5020	5000	7462
651	20231204	095600	3700277560	5010	5020	5030	5000	10147
652	20231204	095500	3649467790	5020	5030	5040	5020	3741
653	20231204	095400	3630658770	5040	5010	5040	5010	1118
654	20231204	095300	3625040710	5010	5000	5010	5000	5912
655	20231204	095200	3595425890	5000	5010	5010	5000	6012
656	20231204	095100	3565364500	5010	5000	5010	5000	9874
657	20231204	095000	3515985150	5000	5000	5010	5000	18032
658	20231204	094900	3425821890	5010	5010	5010	5000	6105
659	20231204	094800	3395250540	5000	5010	5020	5000	12380
660	20231204	094700	3333275500	5010	5020	5020	5010	9417
661	20231204	094600	3286090910	5020	5020	5020	5010	16468
662	20231204	094500	3203534700	5020	5030	5030	5020	13046
663	20231204	094400	3138041100	5030	5030	5030	5020	4676
664	20231204	094300	3114555970	5030	5050	5050	5020	25279
665	20231204	094200	2987315260	5060	5050	5060	5040	6261
666	20231204	094100	2955699330	5050	5060	5070	5050	2224
667	20231204	094000	2944461320	5060	5070	5070	5040	5109
668	20231204	093900	2918656900	5060	5040	5070	5040	4900
669	20231204	093800	2893921250	5050	5040	5050	5040	3481
670	20231204	093700	2876369470	5050	5040	5050	5040	3324
671	20231204	093600	2859609560	5030	5030	5040	5030	5635
672	20231204	093500	2831228390	5030	5030	5040	5030	3770
673	20231204	093400	2812257310	5030	5040	5050	5030	7689
674	20231204	093300	2773525010	5040	5050	5050	5040	11147
675	20231204	093200	2717334120	5050	5060	5060	5050	9037
676	20231204	093100	2671693640	5060	5060	5060	5050	1552
677	20231204	093000	2663853780	5060	5050	5060	5040	8056
678	20231204	092900	2623217620	5050	5050	5060	5050	3394
679	20231204	092800	2606076190	5060	5050	5060	5040	5675
680	20231204	092700	2577397560	5060	5050	5060	5040	3120
681	20231204	092600	2561638290	5050	5050	5060	5040	10434
682	20231204	092500	2508959560	5050	5050	5060	5050	17279
683	20231204	092400	2421691300	5060	5060	5060	5050	2900
684	20231204	092300	2407022840	5060	5090	5090	5060	4237
685	20231204	092200	2385540960	5060	5050	5090	5040	8976
686	20231204	092100	2340111840	5050	5050	5060	5040	6479
687	20231204	092000	2307403590	5050	5050	5060	5050	9352
688	20231204	091900	2260160400	5060	5060	5060	5050	4949
689	20231204	091800	2235163210	5060	5080	5080	5040	39193
690	20231204	091700	2036995800	5080	5080	5090	5060	12540
691	20231204	091600	1973420700	5070	5090	5090	5070	9976
692	20231204	091500	1922796800	5090	5100	5100	5070	10114
693	20231204	091400	1871398310	5100	5120	5120	5100	12173
694	20231204	091300	1809204560	5120	5110	5120	5110	2656
695	20231204	091200	1795624050	5110	5090	5120	5080	8962
696	20231204	091100	1749897110	5090	5060	5090	5060	8301
697	20231204	091000	1707810840	5060	5060	5060	5050	10418
698	20231204	090900	1655131210	5050	5050	5070	5050	7512
699	20231204	090800	1617165560	5040	5030	5070	5030	17335
700	20231204	090700	1529663880	5030	5060	5060	5030	38077
701	20231204	090600	1337582080	5060	5090	5090	5050	54039
702	20231204	090500	1063984560	5080	5100	5100	5070	6332
703	20231204	090400	1031820690	5070	5080	5110	5060	30184
704	20231204	090300	878441740	5080	5100	5110	5060	27227
705	20231204	090200	740219510	5110	5080	5110	5050	27418
706	20231204	090100	601267950	5080	5110	5120	5070	54810
707	20231204	090000	322314370	5110	5140	5150	5100	54977