KissMeData/032620/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191300	4144391115	5050	5050	5050	5050	17850
3	20231205	191200	4144391115	5050	5050	5050	5050	0
4	20231205	191100	4144391115	5050	5050	5050	5050	0
5	20231205	191000	4144391115	5050	5050	5050	5050	0
6	20231205	190900	4144391115	5050	5050	5050	5050	0
7	20231205	190800	4144391115	5050	5050	5050	5050	0
8	20231205	190700	4144391115	5050	5050	5050	5050	0
9	20231205	190600	4144391115	5050	5050	5050	5050	0
10	20231205	190500	4144391115	5050	5050	5050	5050	0
11	20231205	190400	4144391115	5050	5050	5050	5050	0
12	20231205	190300	4144391115	5050	5050	5050	5050	0
13	20231205	190200	4144391115	5050	5050	5050	5050	0
14	20231205	190100	4144391115	5050	5050	5050	5050	0
15	20231205	190000	4144391115	5050	5050	5050	5050	0
16	20231205	185900	4144391115	5050	5050	5050	5050	0
17	20231205	185800	4144391115	5050	5050	5050	5050	0
18	20231205	185700	4144391115	5050	5050	5050	5050	0
19	20231205	185600	4144391115	5050	5050	5050	5050	0
20	20231205	185500	4144391115	5050	5050	5050	5050	0
21	20231205	185400	4144391115	5050	5050	5050	5050	0
22	20231205	185300	4144391115	5050	5050	5050	5050	0
23	20231205	185200	4144391115	5050	5050	5050	5050	0
24	20231205	185100	4144391115	5050	5050	5050	5050	0
25	20231205	185000	4144391115	5050	5050	5050	5050	0
26	20231205	184900	4144391115	5050	5050	5050	5050	0
27	20231205	184800	4144391115	5050	5050	5050	5050	0
28	20231205	184700	4144391115	5050	5050	5050	5050	0
29	20231205	184600	4144391115	5050	5050	5050	5050	0
30	20231205	184500	4144391115	5050	5050	5050	5050	0
31	20231205	184400	4144391115	5050	5050	5050	5050	0
32	20231205	184300	4144391115	5050	5050	5050	5050	17850
33	20231205	184200	4144391115	5050	5050	5050	5050	0
34	20231205	184100	4144391115	5050	5050	5050	5050	0
35	20231205	184000	4144391115	5050	5050	5050	5050	0
36	20231205	183900	4144391115	5050	5050	5050	5050	0
37	20231205	183800	4144391115	5050	5050	5050	5050	0
38	20231205	183700	4144391115	5050	5050	5050	5050	0
39	20231205	183600	4144391115	5050	5050	5050	5050	0
40	20231205	183500	4144391115	5050	5050	5050	5050	0
41	20231205	183400	4144391115	5050	5050	5050	5050	0
42	20231205	183300	4144391115	5050	5050	5050	5050	0
43	20231205	183200	4144391115	5050	5050	5050	5050	0
44	20231205	183100	4144391115	5050	5050	5050	5050	0
45	20231205	183000	4144391115	5050	5050	5050	5050	0
46	20231205	182900	4144391115	5050	5050	5050	5050	0
47	20231205	182800	4144391115	5050	5050	5050	5050	0
48	20231205	182700	4144391115	5050	5050	5050	5050	0
49	20231205	182600	4144391115	5050	5050	5050	5050	0
50	20231205	182500	4144391115	5050	5050	5050	5050	0
51	20231205	182400	4144391115	5050	5050	5050	5050	0
52	20231205	182300	4144391115	5050	5050	5050	5050	0
53	20231205	182200	4144391115	5050	5050	5050	5050	0
54	20231205	182100	4144391115	5050	5050	5050	5050	0
55	20231205	182000	4144391115	5050	5050	5050	5050	0
56	20231205	181900	4144391115	5050	5050	5050	5050	0
57	20231205	181800	4144391115	5050	5050	5050	5050	0
58	20231205	181700	4144391115	5050	5050	5050	5050	0
59	20231205	181600	4144391115	5050	5050	5050	5050	0
60	20231205	181500	4144391115	5050	5050	5050	5050	0
61	20231205	181400	4144391115	5050	5050	5050	5050	0
62	20231205	181300	4144391115	5050	5050	5050	5050	17850
63	20231205	181200	4144391115	5050	5050	5050	5050	0
64	20231205	181100	4144391115	5050	5050	5050	5050	0
65	20231205	181000	4144391115	5050	5050	5050	5050	0
66	20231205	180900	4144391115	5050	5050	5050	5050	0
67	20231205	180800	4144391115	5050	5050	5050	5050	0
68	20231205	180700	4144391115	5050	5050	5050	5050	0
69	20231205	180600	4144391115	5050	5050	5050	5050	0
70	20231205	180500	4144391115	5050	5050	5050	5050	0
71	20231205	180400	4144391115	5050	5050	5050	5050	0
72	20231205	180300	4144391115	5050	5050	5050	5050	0
73	20231205	180200	4144391115	5050	5050	5050	5050	0
74	20231205	180100	4144391115	5050	5050	5050	5050	0
75	20231205	180000	4144391115	5050	5050	5050	5050	0
76	20231205	175900	4144391115	5050	5050	5050	5050	0
77	20231205	175800	4144391115	5050	5050	5050	5050	0
78	20231205	175700	4144391115	5050	5050	5050	5050	0
79	20231205	175600	4144391115	5050	5050	5050	5050	0
80	20231205	175500	4144391115	5050	5050	5050	5050	0
81	20231205	175400	4144391115	5050	5050	5050	5050	0
82	20231205	175300	4144391115	5050	5050	5050	5050	0
83	20231205	175200	4144391115	5050	5050	5050	5050	0
84	20231205	175100	4144391115	5050	5050	5050	5050	0
85	20231205	175000	4144391115	5050	5050	5050	5050	0
86	20231205	174900	4144391115	5050	5050	5050	5050	0
87	20231205	174800	4144391115	5050	5050	5050	5050	0
88	20231205	174700	4144391115	5050	5050	5050	5050	0
89	20231205	174600	4144391115	5050	5050	5050	5050	0
90	20231205	174500	4144391115	5050	5050	5050	5050	0
91	20231205	174400	4144391115	5050	5050	5050	5050	0
92	20231205	174300	4144391115	5050	5050	5050	5050	17850
93	20231205	174200	4144391115	5050	5050	5050	5050	0
94	20231205	174100	4144391115	5050	5050	5050	5050	0
95	20231205	174000	4144391115	5050	5050	5050	5050	0
96	20231205	173900	4144391115	5050	5050	5050	5050	0
97	20231205	173800	4144391115	5050	5050	5050	5050	0
98	20231205	173700	4144391115	5050	5050	5050	5050	0
99	20231205	173600	4144391115	5050	5050	5050	5050	0
100	20231205	173500	4144391115	5050	5050	5050	5050	0
101	20231205	173400	4144391115	5050	5050	5050	5050	0
102	20231205	173300	4144391115	5050	5050	5050	5050	0
103	20231205	173200	4144391115	5050	5050	5050	5050	0
104	20231205	173100	4144391115	5050	5050	5050	5050	0
105	20231205	173000	4144391115	5050	5050	5050	5050	0
106	20231205	172900	4144391115	5050	5050	5050	5050	0
107	20231205	172800	4144391115	5050	5050	5050	5050	0
108	20231205	172700	4144391115	5050	5050	5050	5050	0
109	20231205	172600	4144391115	5050	5050	5050	5050	0
110	20231205	172500	4144391115	5050	5050	5050	5050	0
111	20231205	172400	4144391115	5050	5050	5050	5050	0
112	20231205	172300	4144391115	5050	5050	5050	5050	0
113	20231205	172200	4144391115	5050	5050	5050	5050	0
114	20231205	172100	4144391115	5050	5050	5050	5050	0
115	20231205	172000	4144391115	5050	5050	5050	5050	0
116	20231205	171900	4144391115	5050	5050	5050	5050	0
117	20231205	171800	4144391115	5050	5050	5050	5050	0
118	20231205	171700	4144391115	5050	5050	5050	5050	0
119	20231205	171600	4144391115	5050	5050	5050	5050	0
120	20231205	171500	4144391115	5050	5050	5050	5050	0
121	20231205	171400	4144391115	5050	5050	5050	5050	0
122	20231205	171300	4144391115	5050	5050	5050	5050	17850
123	20231205	171200	4144391115	5050	5050	5050	5050	0
124	20231205	171100	4144391115	5050	5050	5050	5050	0
125	20231205	171000	4144391115	5050	5050	5050	5050	0
126	20231205	170900	4144391115	5050	5050	5050	5050	0
127	20231205	170800	4144391115	5050	5050	5050	5050	0
128	20231205	170700	4144391115	5050	5050	5050	5050	0
129	20231205	170600	4144391115	5050	5050	5050	5050	0
130	20231205	170500	4144391115	5050	5050	5050	5050	0
131	20231205	170400	4144391115	5050	5050	5050	5050	0
132	20231205	170300	4144391115	5050	5050	5050	5050	0
133	20231205	170200	4144391115	5050	5050	5050	5050	0
134	20231205	170100	4144391115	5050	5050	5050	5050	0
135	20231205	170000	4144391115	5050	5050	5050	5050	0
136	20231205	165900	4144391115	5050	5050	5050	5050	0
137	20231205	165800	4144391115	5050	5050	5050	5050	0
138	20231205	165700	4144391115	5050	5050	5050	5050	0
139	20231205	165600	4144391115	5050	5050	5050	5050	0
140	20231205	165500	4144391115	5050	5050	5050	5050	0
141	20231205	165400	4144391115	5050	5050	5050	5050	0
142	20231205	165300	4144391115	5050	5050	5050	5050	0
143	20231205	165200	4144391115	5050	5050	5050	5050	0
144	20231205	165100	4144391115	5050	5050	5050	5050	0
145	20231205	165000	4144391115	5050	5050	5050	5050	0
146	20231205	164900	4144391115	5050	5050	5050	5050	0
147	20231205	164800	4144391115	5050	5050	5050	5050	0
148	20231205	164700	4144391115	5050	5050	5050	5050	0
149	20231205	164600	4144391115	5050	5050	5050	5050	0
150	20231205	164500	4144391115	5050	5050	5050	5050	0
151	20231205	164400	4144391115	5050	5050	5050	5050	0
152	20231205	164300	4144391115	5050	5050	5050	5050	17850
153	20231205	164200	4144391115	5050	5050	5050	5050	0
154	20231205	164100	4144391115	5050	5050	5050	5050	0
155	20231205	164000	4144391115	5050	5050	5050	5050	0
156	20231205	163900	4144391115	5050	5050	5050	5050	0
157	20231205	163800	4144391115	5050	5050	5050	5050	0
158	20231205	163700	4144391115	5050	5050	5050	5050	0
159	20231205	163600	4144391115	5050	5050	5050	5050	0
160	20231205	163500	4144391115	5050	5050	5050	5050	0
161	20231205	163400	4144391115	5050	5050	5050	5050	0
162	20231205	163300	4144391115	5050	5050	5050	5050	0
163	20231205	163200	4144391115	5050	5050	5050	5050	0
164	20231205	163100	4144391115	5050	5050	5050	5050	0
165	20231205	163000	4144391115	5050	5050	5050	5050	0
166	20231205	162900	4144391115	5050	5050	5050	5050	0
167	20231205	162800	4144391115	5050	5050	5050	5050	0
168	20231205	162700	4144391115	5050	5050	5050	5050	0
169	20231205	162600	4144391115	5050	5050	5050	5050	0
170	20231205	162500	4144391115	5050	5050	5050	5050	0
171	20231205	162400	4144391115	5050	5050	5050	5050	0
172	20231205	162300	4144391115	5050	5050	5050	5050	0
173	20231205	162200	4144391115	5050	5050	5050	5050	0
174	20231205	162100	4144391115	5050	5050	5050	5050	0
175	20231205	162000	4144391115	5050	5050	5050	5050	0
176	20231205	161900	4144391115	5050	5050	5050	5050	0
177	20231205	161800	4144391115	5050	5050	5050	5050	0
178	20231205	161700	4144391115	5050	5050	5050	5050	0
179	20231205	161600	4144391115	5050	5050	5050	5050	0
180	20231205	161500	4144391115	5050	5050	5050	5050	0
181	20231205	161400	4144391115	5050	5050	5050	5050	0
182	20231205	161300	4144391115	5050	5050	5050	5050	17850
183	20231205	161200	4144391115	5050	5050	5050	5050	0
184	20231205	161100	4144391115	5050	5050	5050	5050	0
185	20231205	161000	4144391115	5050	5050	5050	5050	0
186	20231205	160900	4144391115	5050	5050	5050	5050	0
187	20231205	160800	4144391115	5050	5050	5050	5050	0
188	20231205	160700	4144391115	5050	5050	5050	5050	0
189	20231205	160600	4144391115	5050	5050	5050	5050	0
190	20231205	160500	4144391115	5050	5050	5050	5050	0
191	20231205	160400	4144391115	5050	5050	5050	5050	0
192	20231205	160300	4144391115	5050	5050	5050	5050	0
193	20231205	160200	4144391115	5050	5050	5050	5050	0
194	20231205	160100	4144391115	5050	5050	5050	5050	0
195	20231205	160000	4144391115	5050	5050	5050	5050	0
196	20231205	155900	4144391115	5050	5050	5050	5050	0
197	20231205	155800	4144391115	5050	5050	5050	5050	0
198	20231205	155700	4144391115	5050	5050	5050	5050	0
199	20231205	155600	4144391115	5050	5050	5050	5050	0
200	20231205	155500	4144391115	5050	5050	5050	5050	0
201	20231205	155400	4144391115	5050	5050	5050	5050	0
202	20231205	155300	4144391115	5050	5050	5050	5050	0
203	20231205	155200	4144391115	5050	5050	5050	5050	0
204	20231205	155100	4144391115	5050	5050	5050	5050	0
205	20231205	155000	4144391115	5050	5050	5050	5050	0
206	20231205	154900	4144391115	5050	5050	5050	5050	0
207	20231205	154800	4144391115	5050	5050	5050	5050	0
208	20231205	154700	4144391115	5050	5050	5050	5050	0
209	20231205	154600	4144391115	5050	5050	5050	5050	0
210	20231205	154500	4144391115	5050	5050	5050	5050	0
211	20231205	154400	4144391115	5050	5050	5050	5050	0
212	20231205	154300	4144391115	5050	5050	5050	5050	17850
213	20231205	154200	4144391115	5050	5050	5050	5050	0
214	20231205	154100	4144391115	5050	5050	5050	5050	0
215	20231205	154000	4144391115	5050	5050	5050	5050	0
216	20231205	153900	4144391115	5050	5050	5050	5050	0
217	20231205	153800	4144391115	5050	5050	5050	5050	0
218	20231205	153700	4144391115	5050	5050	5050	5050	0
219	20231205	153600	4144391115	5050	5050	5050	5050	0
220	20231205	153500	4144391115	5050	5050	5050	5050	0
221	20231205	153400	4144391115	5050	5050	5050	5050	0
222	20231205	153300	4144391115	5050	5050	5050	5050	0
223	20231205	153200	4144391115	5050	5050	5050	5050	0
224	20231205	153100	4144391115	5050	5050	5050	5050	0
225	20231205	153000	4144391115	5050	5050	5050	5050	17850
226	20231205	152900	4054248615	5000	5000	5000	5000	0
227	20231205	152800	4054248615	5000	5000	5000	5000	0
228	20231205	152700	4054248615	5000	5000	5000	5000	0
229	20231205	152600	4054248615	5000	5000	5000	5000	0
230	20231205	152500	4054248615	5000	5000	5000	5000	0
231	20231205	152400	4054248615	5000	5000	5000	5000	0
232	20231205	152300	4054248615	5000	5000	5000	5000	0
233	20231205	152200	4054248615	5000	5000	5000	5000	0
234	20231205	152100	4054248615	5000	5000	5000	5000	0
235	20231205	152000	4054248615	5000	5000	5000	5000	0
236	20231205	151900	4054248615	5000	5010	5020	5000	801
237	20231205	151800	4050240235	5000	5000	5010	5000	2079
238	20231205	151700	4039841225	5010	5010	5020	5000	793
239	20231205	151600	4035868375	5020	5010	5020	5010	98
240	20231205	151500	4035377165	5010	5030	5030	5010	1124
241	20231205	151400	4029745845	5030	5020	5030	5010	1154
242	20231205	151300	4023952965	5010	5000	5020	5000	184
243	20231205	151200	4023031185	5010	5010	5020	5000	453
244	20231205	151100	4020762595	5010	5010	5020	5010	2253
245	20231205	151000	4009473065	5010	5020	5020	5010	906
246	20231205	150900	4004929915	5020	5010	5030	5010	509
247	20231205	150800	4002375165	5020	5030	5030	5020	692
248	20231205	150700	3998899585	5030	5040	5040	5030	343
249	20231205	150600	3997171355	5030	5040	5040	5030	426
250	20231205	150500	3995026725	5020	5050	5050	5020	50
251	20231205	150400	3994775695	5060	5010	5060	5010	2917
252	20231205	150300	3980041135	5010	5020	5030	5010	1078
253	20231205	150200	3974628065	5030	5030	5030	4990	5994
254	20231205	150100	3944587835	5040	5030	5060	5030	3091
255	20231205	150000	3929002105	5030	5040	5040	5030	2113
256	20231205	145900	3918359025	5050	5040	5050	5040	912
257	20231205	145800	3913755425	5050	5020	5050	5020	5676
258	20231205	145700	3885130665	5020	5020	5020	5020	1164
259	20231205	145600	3879287385	5020	5030	5030	5010	350
260	20231205	145500	3877528735	5030	5010	5030	5010	3600
261	20231205	145400	3859432515	5000	5000	5010	5000	108
262	20231205	145300	3858892425	5000	5000	5010	5000	90
263	20231205	145200	3858442355	5010	5000	5010	5000	120
264	20231205	145100	3857842155	5010	5010	5010	5000	589
265	20231205	145000	3854891755	5000	5000	5000	4995	3783
266	20231205	144900	3835977005	5000	5000	5000	4995	669
267	20231205	144800	3832633775	4995	4995	4995	4995	93
268	20231205	144700	3832169240	4995	4995	5000	4995	761
269	20231205	144600	3828365545	4990	5010	5010	4990	249
270	20231205	144500	3827119035	5010	5000	5030	4990	8057
271	20231205	144400	3786721635	5000	5000	5000	5000	610
272	20231205	144300	3783671635	5000	5010	5010	5000	286
273	20231205	144200	3782241615	5000	5010	5010	5000	1230
274	20231205	144100	3776079415	5010	5010	5010	5010	132
275	20231205	144000	3775418095	5010	5010	5010	5010	1058
276	20231205	143900	3770117515	5020	5010	5020	5010	501
277	20231205	143800	3767606495	5010	5020	5020	5010	181
278	20231205	143700	3766698535	5010	5020	5020	5010	71
279	20231205	143600	3766342615	5010	5010	5020	5010	422
280	20231205	143500	3764228035	5000	5010	5010	5000	2671
281	20231205	143400	3750872735	5000	5030	5030	5000	787
282	20231205	143300	3746930505	5010	5020	5020	5010	409
283	20231205	143200	3744880815	5010	5010	5010	5010	1227
284	20231205	143100	3738733545	5010	5000	5010	5000	599
285	20231205	143000	3735738045	5030	5030	5030	5030	0
286	20231205	142900	3735738045	5030	5020	5030	5000	2062
287	20231205	142800	3725389755	5000	5020	5020	5000	3250
288	20231205	142700	3709126905	5010	5010	5010	5010	232
289	20231205	142600	3707964585	5010	5020	5020	5010	170
290	20231205	142500	3707111685	5020	5010	5020	5010	172
291	20231205	142400	3706248895	5010	5020	5020	5010	75
292	20231205	142300	3705873105	5020	5000	5020	5000	388
293	20231205	142200	3703932595	5010	4990	5010	4990	128
294	20231205	142100	3703292295	4995	4990	5040	4990	1695
295	20231205	142000	3694793775	5000	4975	5010	4975	2987
296	20231205	141900	3679871485	4975	4985	4985	4975	2801
297	20231205	141800	3665919320	4985	4990	4990	4985	4005
298	20231205	141700	3645949615	4995	4995	4995	4995	156
299	20231205	141600	3645170395	4995	5010	5010	4995	250
300	20231205	141500	3643918660	5010	5000	5010	4990	2865
301	20231205	141400	3629594110	4995	4995	5000	4990	1997
302	20231205	141300	3619619995	5000	4995	5000	4995	52
303	20231205	141200	3619360240	5000	5000	5000	4995	3244
304	20231205	141100	3603155610	5000	5000	5000	5000	124
305	20231205	141000	3602535610	5010	5000	5010	5000	153
306	20231205	140900	3601770410	4995	4995	5000	4995	250
307	20231205	140800	3600520835	4995	4995	4995	4995	149
308	20231205	140700	3599776580	4995	5010	5010	4995	51
309	20231205	140600	3599521820	5010	4995	5010	4995	249
310	20231205	140500	3598275065	5010	4995	5010	4995	721
311	20231205	140400	3594666080	4995	4995	5000	4995	347
312	20231205	140300	3592932325	5000	5020	5020	5000	3154
313	20231205	140200	3577137505	5020	5020	5020	5020	65
314	20231205	140100	3576811205	5020	5020	5020	5020	259
315	20231205	140000	3575511025	5010	5010	5010	5010	2200
316	20231205	135900	3564489025	5010	5010	5010	5010	255
317	20231205	135800	3563211475	5010	5010	5010	5010	49
318	20231205	135700	3562965985	5010	5030	5040	5000	2171
319	20231205	135600	3552047455	5030	5030	5030	5030	438
320	20231205	135500	3549844315	5030	5030	5030	5000	1170
321	20231205	135400	3543977655	5000	5020	5020	5000	1049
322	20231205	135300	3538722275	5040	5020	5050	5020	227
323	20231205	135200	3537581815	5050	5020	5050	5020	555
324	20231205	135100	3534795685	5050	5020	5050	5020	1080
325	20231205	135000	3529348155	5020	5020	5040	5020	142
326	20231205	134900	3528635295	5000	5010	5020	5000	54
327	20231205	134800	3528365265	5000	5010	5020	5000	479
328	20231205	134700	3525968675	5010	5020	5020	5010	79
329	20231205	134600	3525572375	5010	5040	5040	5010	207
330	20231205	134500	3524533345	5040	5040	5040	5020	747
331	20231205	134400	3520782985	5040	5050	5050	5040	6607
332	20231205	134300	3487446955	5050	5050	5050	5040	830
333	20231205	134200	3483255945	5050	5040	5050	5040	211
334	20231205	134100	3482192495	5040	5050	5050	5040	103
335	20231205	134000	3481672835	5040	5050	5050	5040	670
336	20231205	133900	3478289855	5060	5050	5060	5030	1506
337	20231205	133800	3470678605	5050	5050	5060	5030	5510
338	20231205	133700	3442919135	5050	5050	5060	5040	2036
339	20231205	133600	3432647815	5050	5050	5060	5040	4500
340	20231205	133500	3409942265	5050	5050	5050	5020	428
341	20231205	133400	3407782335	5050	5050	5050	5020	251
342	20231205	133300	3406516255	5050	5050	5060	5020	4216
343	20231205	133200	3385227775	5060	5020	5060	5020	2743
344	20231205	133100	3371382095	5020	5040	5040	5020	52
345	20231205	133000	3371121015	5020	5040	5040	5020	137
346	20231205	132900	3370433255	5020	5040	5040	5020	266
347	20231205	132800	3369093935	5040	5040	5040	5020	159
348	20231205	132700	3368295715	5020	5020	5040	5020	370
349	20231205	132600	3366438255	5020	5020	5020	5020	200
350	20231205	132500	3365434255	5040	5010	5040	5010	277
351	20231205	132400	3364041135	5010	5020	5030	5010	1194
352	20231205	132300	3358058065	5020	5030	5030	5020	388
353	20231205	132200	3356110245	5020	5030	5030	5020	390
354	20231205	132100	3354149035	5030	5040	5040	5030	321
355	20231205	132000	3352531685	5060	5060	5060	5040	810
356	20231205	131900	3348435375	5060	5030	5060	5020	3546
357	20231205	131800	3330522405	5060	5030	5070	5020	21123
358	20231205	131700	3223645245	5050	5010	5050	5010	5897
359	20231205	131600	3193939685	5030	4995	5030	4995	1084
360	20231205	131500	3188495380	5020	4995	5020	4995	181
361	20231205	131400	3187590365	5040	4995	5040	4980	1150
362	20231205	131300	3181807970	5020	5000	5030	5000	667
363	20231205	131200	3178463690	5000	4980	5000	4970	1055
364	20231205	131100	3173200430	4970	4980	4980	4970	1450
365	20231205	131000	3165983880	4980	4970	4980	4970	142
366	20231205	130900	3165277210	4970	4980	4980	4970	2292
367	20231205	130800	3153885745	4970	4970	4980	4970	201
368	20231205	130700	3152886765	4975	4970	4975	4970	1242
369	20231205	130600	3146713725	4970	4980	4980	4970	839
370	20231205	130500	3142535865	4980	4970	4980	4970	343
371	20231205	130400	3140828215	4980	4970	4980	4970	1021
372	20231205	130300	3135750125	4970	4970	4970	4970	810
373	20231205	130200	3131724425	4970	4970	4970	4970	55
374	20231205	130100	3131451075	4970	4980	4980	4970	149
375	20231205	130000	3130709545	4970	4980	4980	4970	50
376	20231205	125900	3130461035	4970	4975	4980	4970	2321
377	20231205	125800	3118924295	4970	4975	4975	4970	121
378	20231205	125700	3118322785	4980	4970	4980	4970	226
379	20231205	125600	3117199195	4980	4975	4980	4970	51
380	20231205	125500	3116945700	4985	4965	4985	4965	5967
381	20231205	125400	3087310570	4965	4970	4980	4965	4892
382	20231205	125300	3062989000	4970	4985	4985	4970	549
383	20231205	125200	3060252970	4985	4970	4985	4970	359
384	20231205	125100	3058464840	4970	4975	4975	4970	3996
385	20231205	125000	3038585015	4975	4990	5000	4975	421
386	20231205	124900	3036487795	4990	5010	5020	4990	349
387	20231205	124800	3034737665	4990	5020	5020	4990	1149
388	20231205	124700	3028971155	5030	5010	5030	5000	3893
389	20231205	124600	3009502865	5010	5010	5010	5010	200
390	20231205	124500	3008500865	5030	5000	5030	5000	403
391	20231205	124400	3006475245	5030	5010	5030	5000	633
392	20231205	124300	3003296045	5010	5030	5030	5010	56
393	20231205	124200	3003015245	5010	5030	5030	5010	101
394	20231205	124100	3002509195	5010	5010	5040	5010	1552
395	20231205	124000	2994727585	5010	5010	5010	5000	496
396	20231205	123900	2992243665	5010	5030	5030	5010	4077
397	20231205	123800	2971777305	5020	5020	5020	5020	62
398	20231205	123700	2971466065	5020	5010	5020	5010	166
399	20231205	123600	2970633405	5010	5020	5030	5010	554
400	20231205	123500	2967857355	5030	5020	5030	5020	456
401	20231205	123400	2965563855	5020	5020	5040	5020	2248
402	20231205	123300	2954244195	5010	5010	5020	5010	1602
403	20231205	123200	2946204085	5000	5010	5010	5000	481
404	20231205	123100	2943797775	5010	4980	5010	4975	2953
405	20231205	123000	2929023345	4980	4985	4985	4980	50
406	20231205	122900	2928774145	4990	4995	4995	4990	403
407	20231205	122800	2926761210	5000	5000	5010	4995	5309
408	20231205	122700	2900239295	5000	5000	5010	5000	3149
409	20231205	122600	2884493285	5010	5010	5010	5010	3359
410	20231205	122500	2867664695	5020	5010	5020	5010	807
411	20231205	122400	2863614135	5000	4970	5000	4965	2323
412	20231205	122300	2852042035	4965	4980	4980	4960	2838
413	20231205	122200	2837939065	4975	4980	4995	4975	358
414	20231205	122100	2836156020	4980	4990	5000	4980	3394
415	20231205	122000	2819226350	5000	5030	5030	5000	355
416	20231205	121900	2817442820	5020	5000	5020	5000	2227
417	20231205	121800	2806270870	4995	5000	5000	4990	398
418	20231205	121700	2804282360	4990	4990	5000	4990	300
419	20231205	121600	2802783160	5000	4985	5000	4980	522
420	20231205	121500	2800175800	4980	4965	4980	4965	644
421	20231205	121400	2796973375	4955	4950	4960	4945	492
422	20231205	121300	2794533745	4950	4960	4965	4950	1931
423	20231205	121200	2784959960	4965	4955	4965	4955	367
424	20231205	121100	2783138405	4955	4955	4960	4955	368
425	20231205	121000	2781314940	4955	4970	4970	4955	2151
426	20231205	120900	2770645120	4970	4970	4970	4965	1552
427	20231205	120800	2762939400	4970	4970	4970	4965	342
428	20231205	120700	2761240700	4985	4975	4985	4970	1395
429	20231205	120600	2754306560	4980	4980	4980	4975	115
430	20231205	120500	2753734375	4980	4990	4990	4975	2910
431	20231205	120400	2739239420	4990	4990	4990	4990	550
432	20231205	120300	2736494920	4990	4990	5000	4990	590
433	20231205	120200	2733545820	4990	5010	5010	4990	77
434	20231205	120100	2733161040	5010	5000	5010	4990	3460
435	20231205	120000	2715886630	5000	5020	5020	5000	1510
436	20231205	115900	2708325830	5010	5010	5020	5010	2226
437	20231205	115800	2697173530	5010	5030	5030	5010	4338
438	20231205	115700	2675422560	5030	5030	5040	5030	2598
439	20231205	115600	2662354510	5030	5030	5050	5030	469
440	20231205	115500	2659995420	5020	5020	5030	5020	520
441	20231205	115400	2657384900	5030	5030	5030	5020	201
442	20231205	115300	2656374380	5020	5030	5030	5020	517
443	20231205	115200	2653775680	5030	5030	5030	5030	182
444	20231205	115100	2652860220	5030	5050	5060	5030	1007
445	20231205	115000	2647775140	5050	5040	5050	5030	5733
446	20231205	114900	2618852790	5030	5040	5040	5020	1242
447	20231205	114800	2612611520	5040	5020	5040	5020	489
448	20231205	114700	2610148750	5040	5030	5040	5020	518
449	20231205	114600	2607544250	5030	5000	5030	5000	894
450	20231205	114500	2603063590	5000	5010	5010	5000	403
451	20231205	114400	2601048580	5010	5010	5010	5000	674
452	20231205	114300	2597673080	5010	5020	5030	5010	747
453	20231205	114200	2593930060	5020	5030	5030	5010	105
454	20231205	114100	2593403430	5030	5020	5030	5010	893
455	20231205	114000	2588917630	5010	5010	5020	5000	414
456	20231205	113900	2586843320	5000	5000	5000	4995	306
457	20231205	113800	2585313565	5000	4995	5000	4990	1377
458	20231205	113700	2578435400	5000	4995	5000	4995	1061
459	20231205	113600	2573135700	4995	4995	5000	4995	1561
460	20231205	113500	2565338470	5000	5000	5010	5000	837
461	20231205	113400	2561153370	5000	5000	5000	5000	50
462	20231205	113300	2560903370	5000	5000	5000	5000	334
463	20231205	113200	2559233370	5000	5010	5010	5000	1326
464	20231205	113100	2552594170	5010	5010	5010	5000	319
465	20231205	113000	2550997770	4995	5020	5020	4995	5290
466	20231205	112900	2524523955	5020	5030	5030	5010	107
467	20231205	112800	2523987285	5010	5030	5030	5010	954
468	20231205	112700	2519197645	5030	5010	5030	5010	1688
469	20231205	112600	2510729975	5010	5000	5030	5000	3891
470	20231205	112500	2491263075	5000	5020	5020	5000	3661
471	20231205	112400	2472953165	5030	5010	5030	5010	75
472	20231205	112300	2472576515	5010	5020	5020	5010	576
473	20231205	112200	2469688045	5030	5020	5030	5010	2007
474	20231205	112100	2459629885	5030	5010	5030	5010	628
475	20231205	112000	2456481255	5000	5020	5020	5000	7156
476	20231205	111900	2420638195	5020	5040	5040	5010	5132
477	20231205	111800	2394849255	5040	5060	5060	5040	765
478	20231205	111700	2390989655	5050	5060	5060	5050	2615
479	20231205	111600	2377776865	5060	5050	5060	5040	3852
480	20231205	111500	2358313035	5050	5070	5070	5050	6547
481	20231205	111400	2325218565	5070	5050	5070	5050	2516
482	20231205	111300	2312487065	5060	5060	5060	5050	1266
483	20231205	111200	2306082795	5060	5030	5060	5030	10443
484	20231205	111100	2253344595	5040	5050	5050	5020	7875
485	20231205	111000	2213643465	5050	5030	5050	5030	8494
486	20231205	110900	2170832225	5030	5020	5030	5010	3140
487	20231205	110800	2155070325	5010	5000	5020	4995	8782
488	20231205	110700	2111137240	5000	4995	5000	4990	1845
489	20231205	110600	2101923555	4995	4990	4995	4990	1212
490	20231205	110500	2095875190	4990	4990	4995	4990	505
491	20231205	110400	2093355135	4995	4995	5000	4990	927
492	20231205	110300	2088725370	5000	4990	5000	4990	5259
493	20231205	110200	2062445930	4995	4990	4995	4990	4091
494	20231205	110100	2042014050	4990	4985	4995	4985	8212
495	20231205	110000	2001015730	4985	4985	4985	4985	1128
496	20231205	105900	1995392650	4990	4985	4995	4985	2172
497	20231205	105800	1984549080	4985	4990	4990	4980	4395
498	20231205	105700	1962629320	4990	4995	4995	4985	5250
499	20231205	105600	1936427520	4995	4975	4995	4975	5146
500	20231205	105500	1910759810	4970	4960	4970	4955	1458
501	20231205	105400	1903523120	4955	4955	4955	4955	1008
502	20231205	105300	1898528480	4955	4955	4955	4955	70
503	20231205	105200	1898181630	4955	4950	4970	4950	2254
504	20231205	105100	1887005615	4950	4955	4955	4950	796
505	20231205	105000	1883062660	4955	4960	4960	4955	86
506	20231205	104900	1882636350	4960	4970	4970	4955	254
507	20231205	104800	1881375740	4955	4970	4970	4955	577
508	20231205	104700	1878509040	4970	4950	4970	4950	2143
509	20231205	104600	1867868875	4950	4955	4955	4950	50
510	20231205	104500	1867621370	4950	4950	4960	4950	69
511	20231205	104400	1867279780	4950	4950	4950	4950	376
512	20231205	104300	1865418580	4950	4960	4960	4950	457
513	20231205	104200	1863155780	4960	4960	4960	4950	615
514	20231205	104100	1860106030	4955	4945	4960	4945	51
515	20231205	104000	1859853810	4955	4940	4960	4935	1417
516	20231205	103900	1852838670	4940	4940	4945	4935	507
517	20231205	103800	1850334070	4935	4945	4945	4935	652
518	20231205	103700	1847113625	4950	4965	4965	4950	3339
519	20231205	103600	1830576655	4960	4965	4965	4955	129
520	20231205	103500	1829937020	4965	4955	4965	4950	1066
521	20231205	103400	1824654485	4955	4965	4965	4955	588
522	20231205	103300	1821740360	4955	4975	4975	4950	1977
523	20231205	103200	1811936065	4975	4970	4980	4955	1222
524	20231205	103100	1805862790	4975	4970	4975	4955	838
525	20231205	103000	1801698475	4970	4955	4970	4950	599
526	20231205	102900	1798732180	4975	4955	4975	4950	1666
527	20231205	102800	1790480635	4945	4950	4950	4940	732
528	20231205	102700	1786858390	4955	4985	4985	4940	9267
529	20231205	102600	1740819935	4985	4975	4985	4970	1794
530	20231205	102500	1731886370	4970	4975	4975	4970	13834
531	20231205	102400	1663126275	4975	4985	4990	4970	5121
532	20231205	102300	1637602190	4990	4955	4990	4955	6543
533	20231205	102200	1605014975	4975	4925	4980	4925	9614
534	20231205	102100	1557330670	4950	4950	4955	4930	3181
535	20231205	102000	1541593075	4930	4925	4950	4915	2389
536	20231205	101900	1529804320	4930	4935	4935	4930	483
537	20231205	101800	1527421610	4930	4930	4935	4930	125
538	20231205	101700	1526804860	4950	4940	4970	4930	8019
539	20231205	101600	1487141595	4940	4885	4940	4885	6341
540	20231205	101500	1456011040	4890	4885	4890	4885	297
541	20231205	101400	1454559285	4875	4890	4890	4875	250
542	20231205	101300	1453340520	4890	4895	4895	4875	199
543	20231205	101200	1452367980	4900	4890	4900	4875	2576
544	20231205	101100	1439754225	4890	4895	4895	4880	1952
545	20231205	101000	1430213165	4895	4860	4900	4860	2449
546	20231205	100900	1418220825	4900	4855	4900	4855	1156
547	20231205	100800	1412575995	4855	4850	4920	4850	3652
548	20231205	100700	1394776210	4845	4835	4845	4835	732
549	20231205	100600	1391233325	4825	4825	4840	4825	432
550	20231205	100500	1389147305	4825	4830	4830	4825	161
551	20231205	100400	1388370195	4830	4835	4835	4825	1724
552	20231205	100300	1380045825	4825	4825	4825	4825	615
553	20231205	100200	1377078450	4825	4840	4840	4825	2179
554	20231205	100100	1366544390	4840	4850	4850	4840	1279
555	20231205	100000	1360345935	4850	4860	4860	4850	6354
556	20231205	095900	1329520695	4870	4855	4870	4855	192
557	20231205	095800	1328586500	4860	4860	4860	4855	228
558	20231205	095700	1327479260	4870	4860	4880	4860	95
559	20231205	095600	1327017175	4880	4860	4880	4860	506
560	20231205	095500	1324548315	4855	4855	4855	4855	727
561	20231205	095400	1321018730	4850	4850	4855	4850	169
562	20231205	095300	1320198870	4850	4850	4850	4850	87
563	20231205	095200	1319776920	4855	4855	4860	4850	5540
564	20231205	095100	1292888060	4855	4860	4860	4855	852
565	20231205	095000	1288750525	4880	4865	4880	4855	1304
566	20231205	094900	1282402015	4865	4855	4880	4855	1068
567	20231205	094800	1277201015	4860	4865	4870	4860	2465
568	20231205	094700	1265214545	4865	4870	4870	4865	1752
569	20231205	094600	1256683390	4870	4865	4875	4865	2546
570	20231205	094500	1244280015	4870	4870	4870	4870	4082
571	20231205	094400	1224400675	4870	4875	4880	4870	598
572	20231205	094300	1221486215	4875	4880	4880	4875	730
573	20231205	094200	1217924000	4880	4885	4890	4880	1288
574	20231205	094100	1211637015	4880	4880	4880	4880	15
575	20231205	094000	1211563815	4890	4875	4890	4875	1445
576	20231205	093900	1204500910	4890	4875	4890	4870	3004
577	20231205	093800	1189853770	4870	4870	4890	4870	1026
578	20231205	093700	1184851105	4870	4870	4870	4860	1057
579	20231205	093600	1179709930	4865	4875	4875	4860	3894
580	20231205	093500	1160757145	4870	4870	4895	4870	3636
581	20231205	093400	1143035675	4870	4925	4925	4870	9642
582	20231205	093300	1095884185	4925	4935	4935	4925	843
583	20231205	093200	1091731525	4935	4900	4945	4900	3033
584	20231205	093100	1076807330	4905	4945	4945	4905	5394
585	20231205	093000	1050214255	4950	4975	4975	4940	2049
586	20231205	092900	1040028880	4980	4980	4980	4935	6500
587	20231205	092800	1007832785	4970	4970	4995	4970	12021
588	20231205	092700	947856920	4965	4955	4995	4950	19691
589	20231205	092600	849689435	4960	4960	4980	4960	6040
590	20231205	092500	819678815	4980	4965	4995	4950	18108
591	20231205	092400	729515910	4965	4965	5000	4930	29968
592	20231205	092300	580438160	4965	4875	4985	4875	42317
593	20231205	092200	371344970	4875	4890	4900	4865	9366
594	20231205	092100	325508025	4890	4835	4890	4835	11140
595	20231205	092000	271322840	4835	4825	4835	4825	552
596	20231205	091900	268657530	4825	4825	4825	4825	410
597	20231205	091800	266679280	4825	4840	4840	4820	1365
598	20231205	091700	260090320	4840	4825	4860	4825	6758
599	20231205	091600	227428930	4820	4815	4820	4815	319
600	20231205	091500	225892080	4805	4815	4820	4805	1082
601	20231205	091400	220683930	4815	4795	4815	4790	1010
602	20231205	091300	215835120	4790	4790	4790	4780	1074
603	20231205	091200	210692920	4795	4795	4800	4795	788
604	20231205	091100	206914410	4800	4805	4810	4800	2217
605	20231205	091000	196263845	4810	4825	4825	4805	5161
606	20231205	090900	171396530	4830	4870	4875	4825	3248
607	20231205	090800	155616850	4875	4830	4875	4825	5726
608	20231205	090700	127829980	4830	4760	4830	4760	8775
609	20231205	090600	85653195	4765	4745	4765	4740	5402
610	20231205	090500	59990880	4750	4745	4750	4725	4010
611	20231205	090400	40969710	4740	4720	4740	4720	883
612	20231205	090300	36795700	4720	4720	4720	4715	1820
613	20231205	090200	28210300	4715	4715	4715	4715	355
614	20231205	090100	26536475	4715	4720	4720	4705	1655
615	20231205	090000	18746900	4705	4705	4720	4705	3980