KissMeData/038110/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191900	6351189435	5060	5060	5060	5060	33041
3	20231221	191800	6351189435	5060	5060	5060	5060	0
4	20231221	191700	6351189435	5060	5060	5060	5060	0
5	20231221	191600	6351189435	5060	5060	5060	5060	0
6	20231221	191500	6351189435	5060	5060	5060	5060	0
7	20231221	191400	6351189435	5060	5060	5060	5060	0
8	20231221	191300	6351189435	5060	5060	5060	5060	0
9	20231221	191200	6351189435	5060	5060	5060	5060	0
10	20231221	191100	6351189435	5060	5060	5060	5060	0
11	20231221	191000	6351189435	5060	5060	5060	5060	0
12	20231221	190900	6351189435	5060	5060	5060	5060	0
13	20231221	190800	6351189435	5060	5060	5060	5060	0
14	20231221	190700	6351189435	5060	5060	5060	5060	0
15	20231221	190600	6351189435	5060	5060	5060	5060	0
16	20231221	190500	6351189435	5060	5060	5060	5060	0
17	20231221	190400	6351189435	5060	5060	5060	5060	0
18	20231221	190300	6351189435	5060	5060	5060	5060	0
19	20231221	190200	6351189435	5060	5060	5060	5060	0
20	20231221	190100	6351189435	5060	5060	5060	5060	0
21	20231221	190000	6351189435	5060	5060	5060	5060	0
22	20231221	185900	6351189435	5060	5060	5060	5060	0
23	20231221	185800	6351189435	5060	5060	5060	5060	0
24	20231221	185700	6351189435	5060	5060	5060	5060	0
25	20231221	185600	6351189435	5060	5060	5060	5060	0
26	20231221	185500	6351189435	5060	5060	5060	5060	0
27	20231221	185400	6351189435	5060	5060	5060	5060	0
28	20231221	185300	6351189435	5060	5060	5060	5060	0
29	20231221	185200	6351189435	5060	5060	5060	5060	0
30	20231221	185100	6351189435	5060	5060	5060	5060	0
31	20231221	185000	6351189435	5060	5060	5060	5060	0
32	20231221	184900	6351189435	5060	5060	5060	5060	33041
33	20231221	184800	6351189435	5060	5060	5060	5060	0
34	20231221	184700	6351189435	5060	5060	5060	5060	0
35	20231221	184600	6351189435	5060	5060	5060	5060	0
36	20231221	184500	6351189435	5060	5060	5060	5060	0
37	20231221	184400	6351189435	5060	5060	5060	5060	0
38	20231221	184300	6351189435	5060	5060	5060	5060	0
39	20231221	184200	6351189435	5060	5060	5060	5060	0
40	20231221	184100	6351189435	5060	5060	5060	5060	0
41	20231221	184000	6351189435	5060	5060	5060	5060	0
42	20231221	183900	6351189435	5060	5060	5060	5060	0
43	20231221	183800	6351189435	5060	5060	5060	5060	0
44	20231221	183700	6351189435	5060	5060	5060	5060	0
45	20231221	183600	6351189435	5060	5060	5060	5060	0
46	20231221	183500	6351189435	5060	5060	5060	5060	0
47	20231221	183400	6351189435	5060	5060	5060	5060	0
48	20231221	183300	6351189435	5060	5060	5060	5060	0
49	20231221	183200	6351189435	5060	5060	5060	5060	0
50	20231221	183100	6351189435	5060	5060	5060	5060	0
51	20231221	183000	6351189435	5060	5060	5060	5060	0
52	20231221	182900	6351189435	5060	5060	5060	5060	0
53	20231221	182800	6351189435	5060	5060	5060	5060	0
54	20231221	182700	6351189435	5060	5060	5060	5060	0
55	20231221	182600	6351189435	5060	5060	5060	5060	0
56	20231221	182500	6351189435	5060	5060	5060	5060	0
57	20231221	182400	6351189435	5060	5060	5060	5060	0
58	20231221	182300	6351189435	5060	5060	5060	5060	0
59	20231221	182200	6351189435	5060	5060	5060	5060	0
60	20231221	182100	6351189435	5060	5060	5060	5060	0
61	20231221	182000	6351189435	5060	5060	5060	5060	0
62	20231221	181900	6351189435	5060	5060	5060	5060	33041
63	20231221	181800	6351189435	5060	5060	5060	5060	0
64	20231221	181700	6351189435	5060	5060	5060	5060	0
65	20231221	181600	6351189435	5060	5060	5060	5060	0
66	20231221	181500	6351189435	5060	5060	5060	5060	0
67	20231221	181400	6351189435	5060	5060	5060	5060	0
68	20231221	181300	6351189435	5060	5060	5060	5060	0
69	20231221	181200	6351189435	5060	5060	5060	5060	0
70	20231221	181100	6351189435	5060	5060	5060	5060	0
71	20231221	181000	6351189435	5060	5060	5060	5060	0
72	20231221	180900	6351189435	5060	5060	5060	5060	0
73	20231221	180800	6351189435	5060	5060	5060	5060	0
74	20231221	180700	6351189435	5060	5060	5060	5060	0
75	20231221	180600	6351189435	5060	5060	5060	5060	0
76	20231221	180500	6351189435	5060	5060	5060	5060	0
77	20231221	180400	6351189435	5060	5060	5060	5060	0
78	20231221	180300	6351189435	5060	5060	5060	5060	0
79	20231221	180200	6351189435	5060	5060	5060	5060	0
80	20231221	180100	6351189435	5060	5060	5060	5060	0
81	20231221	180000	6351189435	5060	5060	5060	5060	0
82	20231221	175900	6351189435	5060	5060	5060	5060	0
83	20231221	175800	6351189435	5060	5060	5060	5060	0
84	20231221	175700	6351189435	5060	5060	5060	5060	0
85	20231221	175600	6351189435	5060	5060	5060	5060	0
86	20231221	175500	6351189435	5060	5060	5060	5060	0
87	20231221	175400	6351189435	5060	5060	5060	5060	0
88	20231221	175300	6351189435	5060	5060	5060	5060	0
89	20231221	175200	6351189435	5060	5060	5060	5060	0
90	20231221	175100	6351189435	5060	5060	5060	5060	0
91	20231221	175000	6351189435	5060	5060	5060	5060	0
92	20231221	174900	6351189435	5060	5060	5060	5060	33041
93	20231221	174800	6351189435	5060	5060	5060	5060	0
94	20231221	174700	6351189435	5060	5060	5060	5060	0
95	20231221	174600	6351189435	5060	5060	5060	5060	0
96	20231221	174500	6351189435	5060	5060	5060	5060	0
97	20231221	174400	6351189435	5060	5060	5060	5060	0
98	20231221	174300	6351189435	5060	5060	5060	5060	0
99	20231221	174200	6351189435	5060	5060	5060	5060	0
100	20231221	174100	6351189435	5060	5060	5060	5060	0
101	20231221	174000	6351189435	5060	5060	5060	5060	0
102	20231221	173900	6351189435	5060	5060	5060	5060	0
103	20231221	173800	6351189435	5060	5060	5060	5060	0
104	20231221	173700	6351189435	5060	5060	5060	5060	0
105	20231221	173600	6351189435	5060	5060	5060	5060	0
106	20231221	173500	6351189435	5060	5060	5060	5060	0
107	20231221	173400	6351189435	5060	5060	5060	5060	0
108	20231221	173300	6351189435	5060	5060	5060	5060	0
109	20231221	173200	6351189435	5060	5060	5060	5060	0
110	20231221	173100	6351189435	5060	5060	5060	5060	0
111	20231221	173000	6351189435	5060	5060	5060	5060	0
112	20231221	172900	6351189435	5060	5060	5060	5060	0
113	20231221	172800	6351189435	5060	5060	5060	5060	0
114	20231221	172700	6351189435	5060	5060	5060	5060	0
115	20231221	172600	6351189435	5060	5060	5060	5060	0
116	20231221	172500	6351189435	5060	5060	5060	5060	0
117	20231221	172400	6351189435	5060	5060	5060	5060	0
118	20231221	172300	6351189435	5060	5060	5060	5060	0
119	20231221	172200	6351189435	5060	5060	5060	5060	0
120	20231221	172100	6351189435	5060	5060	5060	5060	0
121	20231221	172000	6351189435	5060	5060	5060	5060	0
122	20231221	171900	6351189435	5060	5060	5060	5060	33041
123	20231221	171800	6351189435	5060	5060	5060	5060	0
124	20231221	171700	6351189435	5060	5060	5060	5060	0
125	20231221	171600	6351189435	5060	5060	5060	5060	0
126	20231221	171500	6351189435	5060	5060	5060	5060	0
127	20231221	171400	6351189435	5060	5060	5060	5060	0
128	20231221	171300	6351189435	5060	5060	5060	5060	0
129	20231221	171200	6351189435	5060	5060	5060	5060	0
130	20231221	171100	6351189435	5060	5060	5060	5060	0
131	20231221	171000	6351189435	5060	5060	5060	5060	0
132	20231221	170900	6351189435	5060	5060	5060	5060	0
133	20231221	170800	6351189435	5060	5060	5060	5060	0
134	20231221	170700	6351189435	5060	5060	5060	5060	0
135	20231221	170600	6351189435	5060	5060	5060	5060	0
136	20231221	170500	6351189435	5060	5060	5060	5060	0
137	20231221	170400	6351189435	5060	5060	5060	5060	0
138	20231221	170300	6351189435	5060	5060	5060	5060	0
139	20231221	170200	6351189435	5060	5060	5060	5060	0
140	20231221	170100	6351189435	5060	5060	5060	5060	0
141	20231221	170000	6351189435	5060	5060	5060	5060	0
142	20231221	165900	6351189435	5060	5060	5060	5060	0
143	20231221	165800	6351189435	5060	5060	5060	5060	0
144	20231221	165700	6351189435	5060	5060	5060	5060	0
145	20231221	165600	6351189435	5060	5060	5060	5060	0
146	20231221	165500	6351189435	5060	5060	5060	5060	0
147	20231221	165400	6351189435	5060	5060	5060	5060	0
148	20231221	165300	6351189435	5060	5060	5060	5060	0
149	20231221	165200	6351189435	5060	5060	5060	5060	0
150	20231221	165100	6351189435	5060	5060	5060	5060	0
151	20231221	165000	6351189435	5060	5060	5060	5060	0
152	20231221	164900	6351189435	5060	5060	5060	5060	33041
153	20231221	164800	6351189435	5060	5060	5060	5060	0
154	20231221	164700	6351189435	5060	5060	5060	5060	0
155	20231221	164600	6351189435	5060	5060	5060	5060	0
156	20231221	164500	6351189435	5060	5060	5060	5060	0
157	20231221	164400	6351189435	5060	5060	5060	5060	0
158	20231221	164300	6351189435	5060	5060	5060	5060	0
159	20231221	164200	6351189435	5060	5060	5060	5060	0
160	20231221	164100	6351189435	5060	5060	5060	5060	0
161	20231221	164000	6351189435	5060	5060	5060	5060	0
162	20231221	163900	6351189435	5060	5060	5060	5060	0
163	20231221	163800	6351189435	5060	5060	5060	5060	0
164	20231221	163700	6351189435	5060	5060	5060	5060	0
165	20231221	163600	6351189435	5060	5060	5060	5060	0
166	20231221	163500	6351189435	5060	5060	5060	5060	0
167	20231221	163400	6351189435	5060	5060	5060	5060	0
168	20231221	163300	6351189435	5060	5060	5060	5060	0
169	20231221	163200	6351189435	5060	5060	5060	5060	0
170	20231221	163100	6351189435	5060	5060	5060	5060	0
171	20231221	163000	6351189435	5060	5060	5060	5060	0
172	20231221	162900	6351189435	5060	5060	5060	5060	0
173	20231221	162800	6351189435	5060	5060	5060	5060	0
174	20231221	162700	6351189435	5060	5060	5060	5060	0
175	20231221	162600	6351189435	5060	5060	5060	5060	0
176	20231221	162500	6351189435	5060	5060	5060	5060	0
177	20231221	162400	6351189435	5060	5060	5060	5060	0
178	20231221	162300	6351189435	5060	5060	5060	5060	0
179	20231221	162200	6351189435	5060	5060	5060	5060	0
180	20231221	162100	6351189435	5060	5060	5060	5060	0
181	20231221	162000	6351189435	5060	5060	5060	5060	0
182	20231221	161900	6351189435	5060	5060	5060	5060	33041
183	20231221	161800	6351189435	5060	5060	5060	5060	0
184	20231221	161700	6351189435	5060	5060	5060	5060	0
185	20231221	161600	6351189435	5060	5060	5060	5060	0
186	20231221	161500	6351189435	5060	5060	5060	5060	0
187	20231221	161400	6351189435	5060	5060	5060	5060	0
188	20231221	161300	6351189435	5060	5060	5060	5060	0
189	20231221	161200	6351189435	5060	5060	5060	5060	0
190	20231221	161100	6351189435	5060	5060	5060	5060	0
191	20231221	161000	6351189435	5060	5060	5060	5060	0
192	20231221	160900	6351189435	5060	5060	5060	5060	0
193	20231221	160800	6351189435	5060	5060	5060	5060	0
194	20231221	160700	6351189435	5060	5060	5060	5060	0
195	20231221	160600	6351189435	5060	5060	5060	5060	0
196	20231221	160500	6351189435	5060	5060	5060	5060	0
197	20231221	160400	6351189435	5060	5060	5060	5060	0
198	20231221	160300	6351189435	5060	5060	5060	5060	0
199	20231221	160200	6351189435	5060	5060	5060	5060	0
200	20231221	160100	6351189435	5060	5060	5060	5060	0
201	20231221	160000	6351189435	5060	5060	5060	5060	0
202	20231221	155900	6351189435	5060	5060	5060	5060	0
203	20231221	155800	6351189435	5060	5060	5060	5060	0
204	20231221	155700	6351189435	5060	5060	5060	5060	0
205	20231221	155600	6351189435	5060	5060	5060	5060	0
206	20231221	155500	6351189435	5060	5060	5060	5060	0
207	20231221	155400	6351189435	5060	5060	5060	5060	0
208	20231221	155300	6351189435	5060	5060	5060	5060	0
209	20231221	155200	6351189435	5060	5060	5060	5060	0
210	20231221	155100	6351189435	5060	5060	5060	5060	0
211	20231221	155000	6351189435	5060	5060	5060	5060	0
212	20231221	154900	6351189435	5060	5060	5060	5060	33041
213	20231221	154800	6351189435	5060	5060	5060	5060	0
214	20231221	154700	6351189435	5060	5060	5060	5060	0
215	20231221	154600	6351189435	5060	5060	5060	5060	0
216	20231221	154500	6351189435	5060	5060	5060	5060	0
217	20231221	154400	6351189435	5060	5060	5060	5060	0
218	20231221	154300	6351189435	5060	5060	5060	5060	0
219	20231221	154200	6351189435	5060	5060	5060	5060	0
220	20231221	154100	6351189435	5060	5060	5060	5060	0
221	20231221	154000	6351189435	5060	5060	5060	5060	0
222	20231221	153900	6351189435	5060	5060	5060	5060	0
223	20231221	153800	6351189435	5060	5060	5060	5060	0
224	20231221	153700	6351189435	5060	5060	5060	5060	0
225	20231221	153600	6351189435	5060	5060	5060	5060	0
226	20231221	153500	6351189435	5060	5060	5060	5060	0
227	20231221	153400	6351189435	5060	5060	5060	5060	0
228	20231221	153300	6351189435	5060	5060	5060	5060	0
229	20231221	153200	6351189435	5060	5060	5060	5060	0
230	20231221	153100	6351189435	5060	5060	5060	5060	0
231	20231221	153000	6351189435	5060	5060	5060	5060	33041
232	20231221	152900	6184001975	5050	5050	5050	5050	0
233	20231221	152800	6184001975	5050	5050	5050	5050	0
234	20231221	152700	6184001975	5050	5050	5050	5050	0
235	20231221	152600	6184001975	5050	5050	5050	5050	0
236	20231221	152500	6184001975	5050	5050	5050	5050	0
237	20231221	152400	6184001975	5050	5050	5050	5050	0
238	20231221	152300	6184001975	5050	5050	5050	5050	0
239	20231221	152200	6184001975	5050	5050	5050	5050	0
240	20231221	152100	6184001975	5050	5050	5050	5050	0
241	20231221	152000	6184001975	5050	5050	5050	5050	0
242	20231221	151900	6184001975	5050	5050	5050	5040	3340
243	20231221	151800	6167148335	5040	5050	5050	5040	2838
244	20231221	151700	6152842755	5060	5060	5060	5050	689
245	20231221	151600	6149357865	5060	5060	5060	5040	2562
246	20231221	151500	6136424175	5060	5060	5070	5050	6253
247	20231221	151400	6104792245	5070	5070	5070	5060	1295
248	20231221	151300	6098229155	5070	5060	5070	5050	3146
249	20231221	151200	6082328665	5060	5050	5060	5040	9385
250	20231221	151100	6034901855	5050	5050	5050	5040	328
251	20231221	151000	6033245515	5040	5050	5050	5040	437
252	20231221	150900	6031041375	5050	5040	5050	5040	987
253	20231221	150800	6026062765	5050	5050	5050	5050	121
254	20231221	150700	6025451715	5040	5040	5040	5030	1287
255	20231221	150600	6018965285	5030	5040	5040	5030	1369
256	20231221	150500	6012072985	5040	5030	5040	5030	4344
257	20231221	150400	5990179535	5040	5040	5040	5030	33
258	20231221	150300	5990013335	5040	5040	5040	5030	698
259	20231221	150200	5986495605	5040	5040	5040	5030	679
260	20231221	150100	5983077065	5040	5040	5050	5040	238
261	20231221	150000	5981877535	5040	5050	5050	5040	2004
262	20231221	145900	5971777195	5040	5050	5050	5040	138
263	20231221	145800	5971081495	5040	5050	5050	5040	451
264	20231221	145700	5968808105	5040	5030	5050	5030	2816
265	20231221	145600	5954615365	5040	5030	5040	5030	1013
266	20231221	145500	5949513725	5030	5040	5040	5030	5548
267	20231221	145400	5921599705	5040	5040	5040	5040	1374
268	20231221	145300	5914674745	5040	5040	5040	5040	710
269	20231221	145200	5911096345	5040	5040	5050	5030	1594
270	20231221	145100	5903065605	5040	5050	5050	5040	4548
271	20231221	145000	5880143475	5050	5050	5050	5050	921
272	20231221	144900	5875492425	5040	5050	5050	5040	2473
273	20231221	144800	5863027835	5050	5050	5050	5040	1025
274	20231221	144700	5857857035	5050	5050	5050	5040	469
275	20231221	144600	5855492955	5050	5050	5050	5040	812
276	20231221	144500	5851394355	5050	5050	5050	5050	2305
277	20231221	144400	5839754105	5050	5060	5060	5050	821
278	20231221	144300	5835607945	5050	5050	5050	5050	1401
279	20231221	144200	5828532895	5040	5050	5060	5040	1141
280	20231221	144100	5822775795	5040	5050	5060	5040	5231
281	20231221	144000	5796367335	5050	5050	5050	5050	1848
282	20231221	143900	5787034935	5040	5040	5060	5040	1048
283	20231221	143800	5781749925	5050	5050	5050	5040	3061
284	20231221	143700	5766292675	5040	5050	5050	5040	1119
285	20231221	143600	5760652815	5040	5040	5040	5040	478
286	20231221	143500	5758243695	5040	5050	5050	5040	200
287	20231221	143400	5757235095	5050	5040	5050	5040	1890
288	20231221	143300	5747707905	5040	5040	5040	5040	870
289	20231221	143200	5743323105	5050	5060	5060	5050	757
290	20231221	143100	5739500155	5060	5050	5060	5040	4505
291	20231221	143000	5716749405	5040	5030	5050	5030	5901
292	20231221	142900	5687017255	5020	5040	5040	5020	4569
293	20231221	142800	5664031605	5040	5040	5040	5040	87
294	20231221	142700	5663593125	5040	5040	5040	5030	85
295	20231221	142600	5663164825	5040	5040	5040	5040	50
296	20231221	142500	5662912825	5040	5050	5050	5040	1672
297	20231221	142400	5654485705	5050	5050	5050	5050	278
298	20231221	142300	5653081805	5050	5050	5050	5040	945
299	20231221	142200	5648317645	5050	5040	5050	5040	130
300	20231221	142100	5647662335	5040	5050	5050	5040	572
301	20231221	142000	5644778705	5050	5060	5060	5050	2618
302	20231221	141900	5631556895	5060	5060	5070	5050	2300
303	20231221	141800	5619925775	5060	5060	5070	5060	4205
304	20231221	141700	5598636375	5060	5050	5060	5050	1284
305	20231221	141600	5592146935	5060	5060	5070	5060	9319
306	20231221	141500	5544960965	5060	5040	5060	5040	8677
307	20231221	141400	5501142405	5050	5040	5050	5040	3549
308	20231221	141300	5483255345	5040	5030	5040	5030	259
309	20231221	141200	5481950475	5040	5040	5040	5030	39
310	20231221	141100	5481753965	5040	5040	5040	5030	611
311	20231221	141000	5478674535	5040	5030	5040	5030	134
312	20231221	140900	5477999975	5030	5040	5040	5030	1007
313	20231221	140800	5472925725	5040	5040	5040	5030	728
314	20231221	140700	5469263655	5040	5040	5040	5030	3425
315	20231221	140600	5452001685	5040	5030	5040	5030	864
316	20231221	140500	5447655425	5030	5030	5030	5020	1729
317	20231221	140400	5438960735	5030	5040	5040	5030	4197
318	20231221	140300	5417849715	5040	5040	5040	5030	666
319	20231221	140200	5414498535	5040	5030	5040	5030	433
320	20231221	140100	5412320075	5030	5050	5050	5030	742
321	20231221	140000	5408581385	5050	5040	5050	5040	937
322	20231221	135900	5403858865	5040	5030	5040	5030	1588
323	20231221	135800	5395856345	5030	5040	5040	5030	560
324	20231221	135700	5393035005	5050	5040	5050	5030	5083
325	20231221	135600	5367440575	5040	5030	5040	5030	570
326	20231221	135500	5364568475	5040	5020	5040	5020	5337
327	20231221	135400	5337685085	5020	5020	5020	5020	2900
328	20231221	135300	5323127085	5010	5020	5030	5010	478
329	20231221	135200	5320732065	5020	5020	5020	5010	600
330	20231221	135100	5317720085	5010	5010	5020	5010	578
331	20231221	135000	5314824275	5010	5030	5030	5010	470
332	20231221	134900	5312464865	5020	5020	5030	5020	696
333	20231221	134800	5308970075	5020	5020	5030	5020	486
334	20231221	134700	5306529055	5020	5020	5040	5020	6797
335	20231221	134600	5272340765	5020	5020	5030	5010	2870
336	20231221	134500	5257934005	5010	5020	5020	5010	124
337	20231221	134400	5257312665	5020	5010	5020	5010	812
338	20231221	134300	5253237535	5010	5010	5010	5000	242
339	20231221	134200	5252025315	5010	5000	5010	5000	213
340	20231221	134100	5250958205	5010	5010	5020	5010	1608
341	20231221	134000	5242896275	5010	5030	5030	5010	1136
342	20231221	133900	5237187035	5030	5020	5030	5020	1047
343	20231221	133800	5231927525	5020	5010	5030	5010	5607
344	20231221	133700	5203804455	5010	5010	5020	5000	2873
345	20231221	133600	5189407665	5010	5000	5010	5000	1598
346	20231221	133500	5181407905	5000	4995	5000	4990	1306
347	20231221	133400	5174883435	4995	4990	4995	4990	347
348	20231221	133300	5173151900	4990	5000	5000	4990	1207
349	20231221	133200	5167125450	4990	4990	4990	4990	155
350	20231221	133100	5166352000	4990	4995	5000	4990	458
351	20231221	133000	5164065060	4990	4990	4990	4990	1
352	20231221	132900	5164060070	4990	4990	5000	4990	112
353	20231221	132800	5163501160	4990	4990	5000	4985	788
354	20231221	132700	5159562290	4980	4980	4990	4980	1303
355	20231221	132600	5153073330	4980	4980	4980	4980	267
356	20231221	132500	5151743670	4980	4980	4980	4980	0
357	20231221	132400	5151743670	4980	4980	4985	4980	664
358	20231221	132300	5148436405	4985	4985	4985	4980	266
359	20231221	132200	5147111370	4985	4980	4985	4980	104
360	20231221	132100	5146593350	4980	4980	4980	4980	968
361	20231221	132000	5141772710	4985	4980	4985	4980	219
362	20231221	131900	5140681045	4985	4985	4985	4985	1523
363	20231221	131800	5133088890	4985	4990	4995	4985	728
364	20231221	131700	5129453515	4995	4990	4995	4990	399
365	20231221	131600	5127461505	4985	4985	4990	4985	325
366	20231221	131500	5125841370	4985	4985	4985	4985	437
367	20231221	131400	5123662925	4985	4985	4985	4985	310
368	20231221	131300	5122117575	4985	4985	4985	4985	10
369	20231221	131200	5122067725	4990	4980	4990	4980	140
370	20231221	131100	5121369150	4980	4980	4980	4975	99
371	20231221	131000	5120876135	4980	4980	4980	4980	312
372	20231221	130900	5119322375	4980	4980	4990	4980	254
373	20231221	130800	5118056175	4985	4985	4985	4985	12
374	20231221	130700	5117996355	4980	4975	4980	4975	189
375	20231221	130600	5117055170	4980	4975	4980	4975	16
376	20231221	130500	5116975495	4975	4975	4975	4975	70
377	20231221	130400	5116627245	4980	4975	4980	4975	603
378	20231221	130300	5113627305	4975	4980	4980	4975	1107
379	20231221	130200	5108119700	4980	4985	4985	4980	19
380	20231221	130100	5108025015	4975	4975	4985	4975	43
381	20231221	130000	5107811040	4975	4970	4975	4970	1958
382	20231221	125900	5098075340	4970	4975	4975	4965	4646
383	20231221	125800	5074985135	4975	4970	4990	4970	881
384	20231221	125700	5070604615	4975	4985	4990	4975	7410
385	20231221	125600	5033686150	4985	4995	4995	4985	1479
386	20231221	125500	5026304895	5000	4995	5000	4995	250
387	20231221	125400	5025056140	4995	5000	5000	4995	464
388	20231221	125300	5022737140	5000	5000	5000	5000	221
389	20231221	125200	5021632140	5000	5000	5000	5000	124
390	20231221	125100	5021012140	4995	4995	4995	4995	326
391	20231221	125000	5019383770	4990	4990	4995	4990	4099
392	20231221	124900	4998929410	4990	4995	4995	4990	3537
393	20231221	124800	4981266600	5000	5010	5010	4995	2350
394	20231221	124700	4969522425	5010	5020	5020	5010	580
395	20231221	124600	4966615885	5010	5010	5020	5010	217
396	20231221	124500	4965528705	5000	5020	5020	5000	741
397	20231221	124400	4961823665	5000	5020	5030	5000	4107
398	20231221	124300	4941243415	5020	5020	5020	5020	1414
399	20231221	124200	4934145135	5010	5030	5030	5010	5884
400	20231221	124100	4904584835	5030	5030	5040	5020	5756
401	20231221	124000	4875650205	5030	5020	5030	5020	2510
402	20231221	123900	4863043965	5030	5000	5030	5000	5643
403	20231221	123800	4834739265	5000	5000	5010	5000	2128
404	20231221	123700	4824099205	4990	4995	5000	4990	535
405	20231221	123600	4821427010	4995	4995	5000	4995	333
406	20231221	123500	4819763445	4995	4990	4995	4985	221
407	20231221	123400	4818660785	4990	4990	4995	4990	1210
408	20231221	123300	4812622430	4990	4990	4995	4990	1955
409	20231221	123200	4802861940	4990	4990	4995	4990	2572
410	20231221	123100	4790027350	4990	4995	4995	4990	308
411	20231221	123000	4788490380	4995	4990	4995	4990	90
412	20231221	122900	4788040835	4995	4995	4995	4995	3293
413	20231221	122800	4771592300	4995	4995	4995	4995	64
414	20231221	122700	4771272620	4995	4995	4995	4995	2037
415	20231221	122600	4761097805	4990	4995	4995	4990	1432
416	20231221	122500	4753946010	4995	5000	5000	4995	4361
417	20231221	122400	4732161810	4995	4990	5000	4990	1358
418	20231221	122300	4725382870	4990	4995	4995	4990	458
419	20231221	122200	4723095660	4995	4995	4995	4995	199
420	20231221	122100	4722101655	4995	4995	5000	4995	431
421	20231221	122000	4719948430	4995	4995	4995	4995	6
422	20231221	121900	4719918460	4995	4995	4995	4995	300
423	20231221	121800	4718419960	4995	4995	4995	4995	0
424	20231221	121700	4718419960	4995	4995	4995	4995	266
425	20231221	121600	4717091290	4990	4995	4995	4990	728
426	20231221	121500	4713455835	4995	4990	4995	4990	684
427	20231221	121400	4710039260	4995	4995	4995	4990	22
428	20231221	121300	4709929405	4995	4990	4995	4990	240
429	20231221	121200	4708730705	4990	4990	4990	4990	40
430	20231221	121100	4708531105	4985	4985	4985	4985	0
431	20231221	121000	4708531105	4985	4995	4995	4985	2277
432	20231221	120900	4697175715	4995	4995	4995	4995	123
433	20231221	120800	4696561330	4995	4995	5000	4995	1597
434	20231221	120700	4688581065	4990	4985	4990	4985	3810
435	20231221	120600	4669579540	4985	4985	4985	4980	19
436	20231221	120500	4669484835	4985	4980	4985	4980	221
437	20231221	120400	4668383715	4980	4990	4990	4980	101
438	20231221	120300	4667879735	4990	4980	4990	4980	3717
439	20231221	120200	4649348495	4980	4980	4980	4980	0
440	20231221	120100	4649348495	4980	4970	4980	4970	121
441	20231221	120000	4648746125	4970	4970	4970	4970	359
442	20231221	115900	4646961895	4970	4970	4970	4970	233
443	20231221	115800	4645803885	4980	4970	4980	4970	710
444	20231221	115700	4642274085	4970	4970	4970	4965	2753
445	20231221	115600	4628591775	4970	4975	4975	4970	2000
446	20231221	115500	4618644705	4985	4980	4985	4980	84
447	20231221	115400	4618226020	4980	4975	4980	4975	2106
448	20231221	115300	4607743665	4975	4975	4975	4975	195
449	20231221	115200	4606773540	4975	4975	4975	4975	547
450	20231221	115100	4604052215	4975	4975	4975	4975	405
451	20231221	115000	4602037340	4980	4980	4980	4975	258
452	20231221	114900	4600752525	4980	4975	4980	4970	2987
453	20231221	114800	4585900630	4980	4980	4980	4980	259
454	20231221	114700	4584610810	4980	4980	4980	4980	150
455	20231221	114600	4583863810	4980	4980	4980	4975	1273
456	20231221	114500	4577527845	4985	4985	4985	4985	22
457	20231221	114400	4577418175	4985	4985	4985	4985	10
458	20231221	114300	4577368325	4985	4985	4985	4985	10
459	20231221	114200	4577318475	4985	4985	4985	4985	2020
460	20231221	114100	4567248775	4990	4990	4990	4985	244
461	20231221	114000	4566032005	4990	4990	4990	4985	492
462	20231221	113900	4563577215	4990	4990	4990	4985	638
463	20231221	113800	4560396280	4990	4990	4990	4990	0
464	20231221	113700	4560396280	4990	4995	4995	4990	357
465	20231221	113600	4558613350	4990	4995	4995	4990	1132
466	20231221	113500	4552964565	4995	4995	4995	4995	1681
467	20231221	113400	4544567970	4995	4995	4995	4995	161
468	20231221	113300	4543763775	4995	4995	4995	4995	50
469	20231221	113200	4543514025	4990	4990	4990	4990	3500
470	20231221	113100	4526049025	4990	4990	4990	4990	386
471	20231221	113000	4524122885	4990	4995	4995	4990	7973
472	20231221	112900	4484325830	4990	4990	4990	4990	106
473	20231221	112800	4483796890	4995	5000	5000	4995	1315
474	20231221	112700	4477228450	5000	4995	5000	4995	260
475	20231221	112600	4475929745	4995	5000	5000	4995	101
476	20231221	112500	4475425190	5000	5000	5000	4995	578
477	20231221	112400	4472535195	5000	5010	5020	5000	3081
478	20231221	112300	4457070865	5010	4990	5010	4990	3450
479	20231221	112200	4439802380	4990	4995	4995	4990	406
480	20231221	112100	4437774415	4995	4995	4995	4995	60
481	20231221	112000	4437474715	5000	5000	5000	5000	500
482	20231221	111900	4434974715	5000	4995	5000	4995	220
483	20231221	111800	4433875315	5000	4990	5000	4990	1275
484	20231221	111700	4427505790	4990	4980	4990	4980	125
485	20231221	111600	4426883160	4980	4980	4980	4980	237
486	20231221	111500	4425702900	4980	4990	4990	4980	1033
487	20231221	111400	4420557430	4990	4990	4990	4990	440
488	20231221	111300	4418361830	4980	4990	4990	4980	84
489	20231221	111200	4417942710	4980	4995	4995	4980	258
490	20231221	111100	4416657285	4995	4995	4995	4970	584
491	20231221	111000	4413743060	5000	4960	5000	4960	4439
492	20231221	110900	4391584880	4960	4970	4970	4960	1274
493	20231221	110800	4385260950	4965	4960	4965	4960	1374
494	20231221	110700	4378440145	4950	4960	4960	4950	873
495	20231221	110600	4374117725	4960	4960	4965	4950	1543
496	20231221	110500	4366464630	4965	4945	4965	4945	283
497	20231221	110400	4365064535	4945	4945	4965	4945	363
498	20231221	110300	4363269040	4945	4945	4950	4940	3792
499	20231221	110200	4344505825	4940	4945	4945	4940	302
500	20231221	110100	4343012885	4945	4935	4945	4920	4193
501	20231221	110000	4322311465	4915	4920	4935	4915	8643
502	20231221	105900	4279757630	4920	4920	4920	4920	3290
503	20231221	105800	4263570830	4920	4920	4930	4915	11850
504	20231221	105700	4205177155	4925	4930	4940	4925	6441
505	20231221	105600	4173414115	4930	4930	4940	4925	2030
506	20231221	105500	4163409335	4935	4940	4940	4930	19164
507	20231221	105400	4068880755	4940	4950	4955	4940	8344
508	20231221	105300	4027607225	4955	4955	4955	4950	5336
509	20231221	105200	4001169120	4955	4955	4965	4955	1961
510	20231221	105100	3991447575	4955	4955	4955	4955	1055
511	20231221	105000	3986220050	4955	4960	4960	4955	1397
512	20231221	104900	3979294190	4960	4950	4960	4940	10528
513	20231221	104800	3927222440	4945	4965	4970	4945	21464
514	20231221	104700	3820817285	4970	4965	4975	4965	1616
515	20231221	104600	3812791120	4965	4975	4975	4965	18624
516	20231221	104500	3720234600	4975	4985	4990	4975	1041
517	20231221	104400	3715052980	4985	4975	4990	4975	923
518	20231221	104300	3710460890	4975	4970	4990	4970	671
519	20231221	104200	3707125055	4970	4970	4980	4970	14739
520	20231221	104100	3633830650	4970	4975	4980	4970	1760
521	20231221	104000	3625078130	4975	4980	4980	4970	7762
522	20231221	103900	3586462255	4980	4980	4995	4975	3963
523	20231221	103800	3566741465	4995	4985	4995	4975	3192
524	20231221	103700	3550854290	4980	4985	4985	4975	18711
525	20231221	103600	3457641070	4985	4985	4990	4985	2717
526	20231221	103500	3444092360	4985	4995	4995	4985	6650
527	20231221	103400	3410904980	4995	4990	5000	4990	4737
528	20231221	103300	3387253545	4990	5020	5020	4990	10167
529	20231221	103200	3336462050	5000	5000	5020	5000	10802
530	20231221	103100	3282437450	5010	5000	5010	5000	1348
531	20231221	103000	3275692710	5000	5010	5010	5000	2217
532	20231221	102900	3264588590	5020	5010	5020	5010	4300
533	20231221	102800	3243015830	5010	5010	5020	5010	721
534	20231221	102700	3239403520	5010	5010	5020	5010	1487
535	20231221	102600	3231953050	5010	5020	5020	5010	77
536	20231221	102500	3231566540	5020	5020	5020	5020	144
537	20231221	102400	3230843660	5020	5000	5020	5000	4100
538	20231221	102300	3210309790	5010	5010	5010	5000	1969
539	20231221	102200	3200463250	5000	5010	5010	5000	818
540	20231221	102100	3196371950	5010	5000	5010	5000	671
541	20231221	102000	3193016810	5000	5000	5010	5000	2667
542	20231221	101900	3179679710	5000	5000	5010	5000	5907
543	20231221	101800	3150143450	5000	5010	5010	5000	393
544	20231221	101700	3148177540	5010	5010	5010	5000	5553
545	20231221	101600	3120394620	5020	5020	5020	5020	576
546	20231221	101500	3117503100	5010	5020	5020	5010	1219
547	20231221	101400	3111395710	5020	5020	5020	5020	89
548	20231221	101300	3110948930	5020	5020	5020	5020	563
549	20231221	101200	3108122670	5020	5010	5020	5010	594
550	20231221	101100	3105146360	5010	5020	5020	5000	5513
551	20231221	101000	3077531770	5020	5010	5020	5010	1088
552	20231221	100900	3072071170	5010	5010	5010	5000	3023
553	20231221	100800	3056925970	5010	5010	5020	5010	868
554	20231221	100700	3052577020	5020	5020	5020	5010	1660
555	20231221	100600	3044252440	5020	5040	5040	5020	766
556	20231221	100500	3040405850	5050	5020	5050	5020	2735
557	20231221	100400	3026635580	5030	5020	5040	5020	3440
558	20231221	100300	3009331440	5020	5010	5020	5010	1478
559	20231221	100200	3001921160	5020	5010	5020	5010	2558
560	20231221	100100	2989105540	5010	5000	5010	5000	386
561	20231221	100000	2987175370	5010	5010	5020	5000	6123
562	20231221	095900	2956527960	5010	5020	5020	5010	8402
563	20231221	095800	2914405050	5020	5040	5040	5020	6786
564	20231221	095700	2880290190	5040	5050	5050	5040	2878
565	20231221	095600	2865780220	5050	5050	5050	5040	1501
566	20231221	095500	2858203450	5050	5040	5050	5040	2152
567	20231221	095400	2847357120	5040	5040	5050	5040	637
568	20231221	095300	2844144370	5050	5050	5050	5050	454
569	20231221	095200	2841851670	5040	5040	5050	5040	4621
570	20231221	095100	2818537970	5040	5050	5060	5040	1364
571	20231221	095000	2811649270	5050	5060	5060	5040	5639
572	20231221	094900	2783167960	5050	5050	5060	5050	1401
573	20231221	094800	2776092820	5050	5050	5050	5040	1865
574	20231221	094700	2766681500	5050	5040	5050	5040	3453
575	20231221	094600	2749261770	5040	5030	5050	5030	928
576	20231221	094500	2744583430	5030	5050	5050	5020	932
577	20231221	094400	2739881930	5040	5030	5040	5020	2739
578	20231221	094300	2726091530	5030	5030	5030	5030	1036
579	20231221	094200	2720880450	5030	5030	5030	5020	1913
580	20231221	094100	2711275940	5030	5030	5040	5020	2949
581	20231221	094000	2696448830	5030	5040	5040	5030	4326
582	20231221	093900	2674687950	5030	5040	5040	5030	4757
583	20231221	093800	2650759670	5030	5040	5040	5030	2587
584	20231221	093700	2637732640	5040	5040	5050	5030	2071
585	20231221	093600	2627304040	5040	5050	5050	5030	935
586	20231221	093500	2622590790	5040	5040	5040	5030	2576
587	20231221	093400	2609608450	5030	5020	5030	5020	2497
588	20231221	093300	2597051630	5020	5030	5030	5020	1802
589	20231221	093200	2587994230	5030	5020	5030	5020	2169
590	20231221	093100	2577095250	5020	5050	5050	5020	4641
591	20231221	093000	2553728480	5050	5040	5050	5030	1189
592	20231221	092900	2547731880	5040	5020	5040	5020	3949
593	20231221	092800	2527868580	5020	5030	5040	5010	4761
594	20231221	092700	2503935560	5020	5020	5030	5000	13215
595	20231221	092600	2437655840	5030	5060	5070	5030	21384
596	20231221	092500	2329641130	5060	5060	5060	5050	4958
597	20231221	092400	2304557310	5050	5060	5070	5050	5487
598	20231221	092300	2276800810	5060	5060	5070	5060	4318
599	20231221	092200	2254944720	5050	5080	5090	5050	19573
600	20231221	092100	2155609880	5070	5070	5090	5060	9499
601	20231221	092000	2107332520	5070	5060	5070	5060	15963
602	20231221	091900	2026504880	5060	5050	5060	5040	6099
603	20231221	091800	1995699680	5050	5050	5050	5040	13144
604	20231221	091700	1929326680	5050	5040	5050	5040	5385
605	20231221	091600	1902178400	5040	5050	5050	5020	5209
606	20231221	091500	1875944330	5050	5050	5050	5030	6723
607	20231221	091400	1842025570	5050	5000	5050	5000	15047
608	20231221	091300	1766374230	4995	5020	5030	4990	46202
609	20231221	091200	1535306285	5030	5040	5040	5010	9271
610	20231221	091100	1488724725	5030	5040	5050	5030	11367
611	20231221	091000	1431418245	5040	5030	5050	5030	17997
612	20231221	090900	1340733755	5030	5010	5040	5010	16677
613	20231221	090800	1256992145	5010	4980	5010	4980	13454
614	20231221	090700	1189819675	4980	4970	4990	4970	19448
615	20231221	090600	1092953865	4975	4955	4980	4950	13815
616	20231221	090500	1024363220	4950	4920	4950	4915	18819
617	20231221	090400	931574640	4915	4935	4935	4910	19334
618	20231221	090300	836479040	4935	4945	4950	4930	29345
619	20231221	090200	691612715	4945	4930	4950	4920	19682
620	20231221	090100	594536895	4925	4910	4935	4865	44172
621	20231221	090000	377660405	4910	4995	4995	4910	72339