KissMeData/024900/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190800	3268942650	5020	5020	5020	5020	17759
3	20231212	190700	3268942650	5020	5020	5020	5020	0
4	20231212	190600	3268942650	5020	5020	5020	5020	0
5	20231212	190500	3268942650	5020	5020	5020	5020	0
6	20231212	190400	3268942650	5020	5020	5020	5020	0
7	20231212	190300	3268942650	5020	5020	5020	5020	0
8	20231212	190200	3268942650	5020	5020	5020	5020	0
9	20231212	190100	3268942650	5020	5020	5020	5020	0
10	20231212	190000	3268942650	5020	5020	5020	5020	0
11	20231212	185900	3268942650	5020	5020	5020	5020	0
12	20231212	185800	3268942650	5020	5020	5020	5020	0
13	20231212	185700	3268942650	5020	5020	5020	5020	0
14	20231212	185600	3268942650	5020	5020	5020	5020	0
15	20231212	185500	3268942650	5020	5020	5020	5020	0
16	20231212	185400	3268942650	5020	5020	5020	5020	0
17	20231212	185300	3268942650	5020	5020	5020	5020	0
18	20231212	185200	3268942650	5020	5020	5020	5020	0
19	20231212	185100	3268942650	5020	5020	5020	5020	0
20	20231212	185000	3268942650	5020	5020	5020	5020	0
21	20231212	184900	3268942650	5020	5020	5020	5020	0
22	20231212	184800	3268942650	5020	5020	5020	5020	0
23	20231212	184700	3268942650	5020	5020	5020	5020	0
24	20231212	184600	3268942650	5020	5020	5020	5020	0
25	20231212	184500	3268942650	5020	5020	5020	5020	0
26	20231212	184400	3268942650	5020	5020	5020	5020	0
27	20231212	184300	3268942650	5020	5020	5020	5020	0
28	20231212	184200	3268942650	5020	5020	5020	5020	0
29	20231212	184100	3268942650	5020	5020	5020	5020	0
30	20231212	184000	3268942650	5020	5020	5020	5020	0
31	20231212	183900	3268942650	5020	5020	5020	5020	0
32	20231212	183800	3268942650	5020	5020	5020	5020	17759
33	20231212	183700	3268942650	5020	5020	5020	5020	0
34	20231212	183600	3268942650	5020	5020	5020	5020	0
35	20231212	183500	3268942650	5020	5020	5020	5020	0
36	20231212	183400	3268942650	5020	5020	5020	5020	0
37	20231212	183300	3268942650	5020	5020	5020	5020	0
38	20231212	183200	3268942650	5020	5020	5020	5020	0
39	20231212	183100	3268942650	5020	5020	5020	5020	0
40	20231212	183000	3268942650	5020	5020	5020	5020	0
41	20231212	182900	3268942650	5020	5020	5020	5020	0
42	20231212	182800	3268942650	5020	5020	5020	5020	0
43	20231212	182700	3268942650	5020	5020	5020	5020	0
44	20231212	182600	3268942650	5020	5020	5020	5020	0
45	20231212	182500	3268942650	5020	5020	5020	5020	0
46	20231212	182400	3268942650	5020	5020	5020	5020	0
47	20231212	182300	3268942650	5020	5020	5020	5020	0
48	20231212	182200	3268942650	5020	5020	5020	5020	0
49	20231212	182100	3268942650	5020	5020	5020	5020	0
50	20231212	182000	3268942650	5020	5020	5020	5020	0
51	20231212	181900	3268942650	5020	5020	5020	5020	0
52	20231212	181800	3268942650	5020	5020	5020	5020	0
53	20231212	181700	3268942650	5020	5020	5020	5020	0
54	20231212	181600	3268942650	5020	5020	5020	5020	0
55	20231212	181500	3268942650	5020	5020	5020	5020	0
56	20231212	181400	3268942650	5020	5020	5020	5020	0
57	20231212	181300	3268942650	5020	5020	5020	5020	0
58	20231212	181200	3268942650	5020	5020	5020	5020	0
59	20231212	181100	3268942650	5020	5020	5020	5020	0
60	20231212	181000	3268942650	5020	5020	5020	5020	0
61	20231212	180900	3268942650	5020	5020	5020	5020	0
62	20231212	180800	3268942650	5020	5020	5020	5020	17759
63	20231212	180700	3268942650	5020	5020	5020	5020	0
64	20231212	180600	3268942650	5020	5020	5020	5020	0
65	20231212	180500	3268942650	5020	5020	5020	5020	0
66	20231212	180400	3268942650	5020	5020	5020	5020	0
67	20231212	180300	3268942650	5020	5020	5020	5020	0
68	20231212	180200	3268942650	5020	5020	5020	5020	0
69	20231212	180100	3268942650	5020	5020	5020	5020	0
70	20231212	180000	3268942650	5020	5020	5020	5020	0
71	20231212	175900	3268942650	5020	5020	5020	5020	0
72	20231212	175800	3268942650	5020	5020	5020	5020	0
73	20231212	175700	3268942650	5020	5020	5020	5020	0
74	20231212	175600	3268942650	5020	5020	5020	5020	0
75	20231212	175500	3268942650	5020	5020	5020	5020	0
76	20231212	175400	3268942650	5020	5020	5020	5020	0
77	20231212	175300	3268942650	5020	5020	5020	5020	0
78	20231212	175200	3268942650	5020	5020	5020	5020	0
79	20231212	175100	3268942650	5020	5020	5020	5020	0
80	20231212	175000	3268942650	5020	5020	5020	5020	0
81	20231212	174900	3268942650	5020	5020	5020	5020	0
82	20231212	174800	3268942650	5020	5020	5020	5020	0
83	20231212	174700	3268942650	5020	5020	5020	5020	0
84	20231212	174600	3268942650	5020	5020	5020	5020	0
85	20231212	174500	3268942650	5020	5020	5020	5020	0
86	20231212	174400	3268942650	5020	5020	5020	5020	0
87	20231212	174300	3268942650	5020	5020	5020	5020	0
88	20231212	174200	3268942650	5020	5020	5020	5020	0
89	20231212	174100	3268942650	5020	5020	5020	5020	0
90	20231212	174000	3268942650	5020	5020	5020	5020	0
91	20231212	173900	3268942650	5020	5020	5020	5020	0
92	20231212	173800	3268942650	5020	5020	5020	5020	17759
93	20231212	173700	3268942650	5020	5020	5020	5020	0
94	20231212	173600	3268942650	5020	5020	5020	5020	0
95	20231212	173500	3268942650	5020	5020	5020	5020	0
96	20231212	173400	3268942650	5020	5020	5020	5020	0
97	20231212	173300	3268942650	5020	5020	5020	5020	0
98	20231212	173200	3268942650	5020	5020	5020	5020	0
99	20231212	173100	3268942650	5020	5020	5020	5020	0
100	20231212	173000	3268942650	5020	5020	5020	5020	0
101	20231212	172900	3268942650	5020	5020	5020	5020	0
102	20231212	172800	3268942650	5020	5020	5020	5020	0
103	20231212	172700	3268942650	5020	5020	5020	5020	0
104	20231212	172600	3268942650	5020	5020	5020	5020	0
105	20231212	172500	3268942650	5020	5020	5020	5020	0
106	20231212	172400	3268942650	5020	5020	5020	5020	0
107	20231212	172300	3268942650	5020	5020	5020	5020	0
108	20231212	172200	3268942650	5020	5020	5020	5020	0
109	20231212	172100	3268942650	5020	5020	5020	5020	0
110	20231212	172000	3268942650	5020	5020	5020	5020	0
111	20231212	171900	3268942650	5020	5020	5020	5020	0
112	20231212	171800	3268942650	5020	5020	5020	5020	0
113	20231212	171700	3268942650	5020	5020	5020	5020	0
114	20231212	171600	3268942650	5020	5020	5020	5020	0
115	20231212	171500	3268942650	5020	5020	5020	5020	0
116	20231212	171400	3268942650	5020	5020	5020	5020	0
117	20231212	171300	3268942650	5020	5020	5020	5020	0
118	20231212	171200	3268942650	5020	5020	5020	5020	0
119	20231212	171100	3268942650	5020	5020	5020	5020	0
120	20231212	171000	3268942650	5020	5020	5020	5020	0
121	20231212	170900	3268942650	5020	5020	5020	5020	0
122	20231212	170800	3268942650	5020	5020	5020	5020	17759
123	20231212	170700	3268942650	5020	5020	5020	5020	0
124	20231212	170600	3268942650	5020	5020	5020	5020	0
125	20231212	170500	3268942650	5020	5020	5020	5020	0
126	20231212	170400	3268942650	5020	5020	5020	5020	0
127	20231212	170300	3268942650	5020	5020	5020	5020	0
128	20231212	170200	3268942650	5020	5020	5020	5020	0
129	20231212	170100	3268942650	5020	5020	5020	5020	0
130	20231212	170000	3268942650	5020	5020	5020	5020	0
131	20231212	165900	3268942650	5020	5020	5020	5020	0
132	20231212	165800	3268942650	5020	5020	5020	5020	0
133	20231212	165700	3268942650	5020	5020	5020	5020	0
134	20231212	165600	3268942650	5020	5020	5020	5020	0
135	20231212	165500	3268942650	5020	5020	5020	5020	0
136	20231212	165400	3268942650	5020	5020	5020	5020	0
137	20231212	165300	3268942650	5020	5020	5020	5020	0
138	20231212	165200	3268942650	5020	5020	5020	5020	0
139	20231212	165100	3268942650	5020	5020	5020	5020	0
140	20231212	165000	3268942650	5020	5020	5020	5020	0
141	20231212	164900	3268942650	5020	5020	5020	5020	0
142	20231212	164800	3268942650	5020	5020	5020	5020	0
143	20231212	164700	3268942650	5020	5020	5020	5020	0
144	20231212	164600	3268942650	5020	5020	5020	5020	0
145	20231212	164500	3268942650	5020	5020	5020	5020	0
146	20231212	164400	3268942650	5020	5020	5020	5020	0
147	20231212	164300	3268942650	5020	5020	5020	5020	0
148	20231212	164200	3268942650	5020	5020	5020	5020	0
149	20231212	164100	3268942650	5020	5020	5020	5020	0
150	20231212	164000	3268942650	5020	5020	5020	5020	0
151	20231212	163900	3268942650	5020	5020	5020	5020	0
152	20231212	163800	3268942650	5020	5020	5020	5020	17759
153	20231212	163700	3268942650	5020	5020	5020	5020	0
154	20231212	163600	3268942650	5020	5020	5020	5020	0
155	20231212	163500	3268942650	5020	5020	5020	5020	0
156	20231212	163400	3268942650	5020	5020	5020	5020	0
157	20231212	163300	3268942650	5020	5020	5020	5020	0
158	20231212	163200	3268942650	5020	5020	5020	5020	0
159	20231212	163100	3268942650	5020	5020	5020	5020	0
160	20231212	163000	3268942650	5020	5020	5020	5020	0
161	20231212	162900	3268942650	5020	5020	5020	5020	0
162	20231212	162800	3268942650	5020	5020	5020	5020	0
163	20231212	162700	3268942650	5020	5020	5020	5020	0
164	20231212	162600	3268942650	5020	5020	5020	5020	0
165	20231212	162500	3268942650	5020	5020	5020	5020	0
166	20231212	162400	3268942650	5020	5020	5020	5020	0
167	20231212	162300	3268942650	5020	5020	5020	5020	0
168	20231212	162200	3268942650	5020	5020	5020	5020	0
169	20231212	162100	3268942650	5020	5020	5020	5020	0
170	20231212	162000	3268942650	5020	5020	5020	5020	0
171	20231212	161900	3268942650	5020	5020	5020	5020	0
172	20231212	161800	3268942650	5020	5020	5020	5020	0
173	20231212	161700	3268942650	5020	5020	5020	5020	0
174	20231212	161600	3268942650	5020	5020	5020	5020	0
175	20231212	161500	3268942650	5020	5020	5020	5020	0
176	20231212	161400	3268942650	5020	5020	5020	5020	0
177	20231212	161300	3268942650	5020	5020	5020	5020	0
178	20231212	161200	3268942650	5020	5020	5020	5020	0
179	20231212	161100	3268942650	5020	5020	5020	5020	0
180	20231212	161000	3268942650	5020	5020	5020	5020	0
181	20231212	160900	3268942650	5020	5020	5020	5020	0
182	20231212	160800	3268942650	5020	5020	5020	5020	17759
183	20231212	160700	3268942650	5020	5020	5020	5020	0
184	20231212	160600	3268942650	5020	5020	5020	5020	0
185	20231212	160500	3268942650	5020	5020	5020	5020	0
186	20231212	160400	3268942650	5020	5020	5020	5020	0
187	20231212	160300	3268942650	5020	5020	5020	5020	0
188	20231212	160200	3268942650	5020	5020	5020	5020	0
189	20231212	160100	3268942650	5020	5020	5020	5020	0
190	20231212	160000	3268942650	5020	5020	5020	5020	0
191	20231212	155900	3268942650	5020	5020	5020	5020	0
192	20231212	155800	3268942650	5020	5020	5020	5020	0
193	20231212	155700	3268942650	5020	5020	5020	5020	0
194	20231212	155600	3268942650	5020	5020	5020	5020	0
195	20231212	155500	3268942650	5020	5020	5020	5020	0
196	20231212	155400	3268942650	5020	5020	5020	5020	0
197	20231212	155300	3268942650	5020	5020	5020	5020	0
198	20231212	155200	3268942650	5020	5020	5020	5020	0
199	20231212	155100	3268942650	5020	5020	5020	5020	0
200	20231212	155000	3268942650	5020	5020	5020	5020	0
201	20231212	154900	3268942650	5020	5020	5020	5020	0
202	20231212	154800	3268942650	5020	5020	5020	5020	0
203	20231212	154700	3268942650	5020	5020	5020	5020	0
204	20231212	154600	3268942650	5020	5020	5020	5020	0
205	20231212	154500	3268942650	5020	5020	5020	5020	0
206	20231212	154400	3268942650	5020	5020	5020	5020	0
207	20231212	154300	3268942650	5020	5020	5020	5020	0
208	20231212	154200	3268942650	5020	5020	5020	5020	0
209	20231212	154100	3268942650	5020	5020	5020	5020	0
210	20231212	154000	3268942650	5020	5020	5020	5020	0
211	20231212	153900	3268942650	5020	5020	5020	5020	0
212	20231212	153800	3268942650	5020	5020	5020	5020	17759
213	20231212	153700	3268942650	5020	5020	5020	5020	0
214	20231212	153600	3268942650	5020	5020	5020	5020	0
215	20231212	153500	3268942650	5020	5020	5020	5020	0
216	20231212	153400	3268942650	5020	5020	5020	5020	0
217	20231212	153300	3268942650	5020	5020	5020	5020	0
218	20231212	153200	3268942650	5020	5020	5020	5020	0
219	20231212	153100	3268942650	5020	5020	5020	5020	0
220	20231212	153000	3268942650	5020	5020	5020	5020	17759
221	20231212	152900	3179792470	5060	5060	5060	5060	0
222	20231212	152800	3179792470	5060	5060	5060	5060	0
223	20231212	152700	3179792470	5060	5060	5060	5060	0
224	20231212	152600	3179792470	5060	5060	5060	5060	0
225	20231212	152500	3179792470	5060	5060	5060	5060	0
226	20231212	152400	3179792470	5060	5060	5060	5060	0
227	20231212	152300	3179792470	5060	5060	5060	5060	0
228	20231212	152200	3179792470	5060	5060	5060	5060	0
229	20231212	152100	3179792470	5060	5060	5060	5060	0
230	20231212	152000	3179792470	5060	5060	5060	5060	0
231	20231212	151900	3179792470	5060	5050	5070	5040	10990
232	20231212	151800	3124211730	5050	5040	5050	5030	858
233	20231212	151700	3119886160	5040	5050	5050	5040	2233
234	20231212	151600	3108613610	5050	5050	5050	5050	204
235	20231212	151500	3107583410	5050	5060	5060	5050	1372
236	20231212	151400	3100644810	5050	5040	5050	5040	1014
237	20231212	151300	3095527580	5040	5030	5040	5020	14947
238	20231212	151200	3020444620	5030	5030	5030	5020	4182
239	20231212	151100	2999447150	5030	5030	5030	5020	7182
240	20231212	151000	2963334790	5030	5030	5040	5020	909
241	20231212	150900	2958762410	5040	5030	5040	5020	2761
242	20231212	150800	2944894230	5030	5030	5030	5030	1172
243	20231212	150700	2938999070	5030	5040	5040	5030	807
244	20231212	150600	2934937880	5040	5040	5040	5020	1589
245	20231212	150500	2926932370	5020	5050	5050	5020	5647
246	20231212	150400	2898517560	5050	5050	5050	5050	2209
247	20231212	150300	2887362110	5050	5030	5050	5030	1629
248	20231212	150200	2879137210	5040	5040	5040	5030	2091
249	20231212	150100	2868599070	5030	5030	5030	5030	226
250	20231212	150000	2867462290	5040	5030	5040	5030	214
251	20231212	145900	2866385830	5040	5040	5040	5030	265
252	20231212	145800	2865051230	5030	5040	5040	5030	611
253	20231212	145700	2861975530	5040	5040	5040	5040	10
254	20231212	145600	2861925130	5040	5040	5040	5040	520
255	20231212	145500	2859304330	5040	5040	5040	5040	1438
256	20231212	145400	2852056810	5040	5040	5050	5040	579
257	20231212	145300	2849138380	5040	5040	5040	5040	101
258	20231212	145200	2848629340	5040	5040	5040	5040	151
259	20231212	145100	2847868300	5040	5040	5050	5040	180
260	20231212	145000	2846959360	5050	5040	5050	5040	2218
261	20231212	144900	2835780320	5040	5040	5040	5030	1854
262	20231212	144800	2826438700	5030	5040	5040	5030	192
263	20231212	144700	2825472810	5040	5040	5040	5030	276
264	20231212	144600	2824081780	5040	5040	5040	5040	27
265	20231212	144500	2823945700	5030	5030	5030	5030	27
266	20231212	144400	2823809890	5030	5040	5040	5030	28
267	20231212	144300	2823668780	5030	5030	5030	5030	3096
268	20231212	144200	2808095900	5020	5020	5020	5020	8
269	20231212	144100	2808055740	5020	5030	5030	5020	2905
270	20231212	144000	2793465230	5030	5030	5030	5020	282
271	20231212	143900	2792047180	5020	5020	5030	5020	169
272	20231212	143800	2791198530	5030	5030	5030	5030	0
273	20231212	143700	2791198530	5030	5020	5030	5020	241
274	20231212	143600	2789988600	5020	5030	5030	5020	156
275	20231212	143500	2789205420	5020	5020	5020	5020	0
276	20231212	143400	2789205420	5020	5020	5020	5020	734
277	20231212	143300	2785520740	5020	5020	5030	5020	1730
278	20231212	143200	2776834160	5020	5020	5030	5020	1017
279	20231212	143100	2771728550	5030	5020	5030	5020	55
280	20231212	143000	2771452050	5030	5030	5030	5030	0
281	20231212	142900	2771452050	5030	5020	5030	5020	1849
282	20231212	142800	2762170060	5020	5020	5020	5020	675
283	20231212	142700	2758781560	5020	5030	5030	5020	243
284	20231212	142600	2757561680	5020	5020	5030	5020	183
285	20231212	142500	2756642750	5030	5030	5030	5020	170
286	20231212	142400	2755789000	5030	5020	5030	5020	2396
287	20231212	142300	2743741160	5030	5030	5030	5030	337
288	20231212	142200	2742046050	5020	5030	5030	5010	463
289	20231212	142100	2739725180	5030	5020	5030	5020	534
290	20231212	142000	2737044180	5010	5020	5030	5010	1023
291	20231212	141900	2731910310	5030	5020	5030	5020	356
292	20231212	141800	2730122190	5010	5020	5030	5010	321
293	20231212	141700	2728511780	5030	5020	5030	5020	898
294	20231212	141600	2724001910	5020	5020	5030	5020	2321
295	20231212	141500	2712350220	5020	5030	5030	5020	267
296	20231212	141400	2711009870	5020	5030	5030	5020	314
297	20231212	141300	2709433430	5030	5020	5030	5020	445
298	20231212	141200	2707196570	5020	5020	5020	5020	2112
299	20231212	141100	2696594330	5030	5030	5030	5020	381
300	20231212	141000	2694681480	5030	5030	5030	5030	27
301	20231212	140900	2694545670	5020	5020	5030	5020	330
302	20231212	140800	2692888770	5030	5030	5030	5030	14
303	20231212	140700	2692818350	5030	5030	5030	5030	16
304	20231212	140600	2692737870	5030	5030	5030	5020	1025
305	20231212	140500	2687582130	5020	5020	5030	5020	610
306	20231212	140400	2684519600	5030	5030	5030	5030	0
307	20231212	140300	2684519600	5030	5020	5030	5020	238
308	20231212	140200	2683324550	5020	5020	5020	5020	25
309	20231212	140100	2683199050	5020	5030	5030	5020	102
310	20231212	140000	2682686990	5030	5020	5030	5020	252
311	20231212	135900	2681421930	5020	5030	5030	5020	19
312	20231212	135800	2681326530	5020	5030	5030	5020	203
313	20231212	135700	2680307440	5030	5030	5030	5030	151
314	20231212	135600	2679547910	5030	5030	5030	5030	102
315	20231212	135500	2679034850	5020	5030	5030	5020	1133
316	20231212	135400	2673345960	5030	5040	5040	5030	578
317	20231212	135300	2670437610	5040	5040	5040	5040	18
318	20231212	135200	2670346890	5040	5040	5040	5030	1745
319	20231212	135100	2661563950	5050	5050	5050	5050	2
320	20231212	135000	2661553850	5040	5040	5040	5040	81
321	20231212	134900	2661145610	5040	5040	5050	5040	155
322	20231212	134800	2660363890	5040	5040	5050	5040	727
323	20231212	134700	2656699280	5040	5040	5040	5040	65
324	20231212	134600	2656371680	5040	5040	5040	5040	53
325	20231212	134500	2656104560	5030	5030	5030	5030	1164
326	20231212	134400	2650249640	5040	5040	5040	5040	828
327	20231212	134300	2646076520	5040	5040	5040	5040	263
328	20231212	134200	2644751000	5050	5050	5050	5040	75
329	20231212	134100	2644372650	5050	5050	5050	5050	221
330	20231212	134000	2643256600	5050	5060	5060	5040	35
331	20231212	133900	2643080000	5060	5040	5060	5040	1055
332	20231212	133800	2637755890	5050	5050	5060	5050	770
333	20231212	133700	2633866770	5050	5040	5050	5040	467
334	20231212	133600	2631510960	5040	5040	5040	5040	77
335	20231212	133500	2631122880	5040	5030	5040	5030	580
336	20231212	133400	2628199880	5030	5030	5030	5030	50
337	20231212	133300	2627948380	5030	5030	5030	5030	161
338	20231212	133200	2627138550	5030	5030	5030	5020	149
339	20231212	133100	2626389320	5020	5020	5020	5010	776
340	20231212	133000	2622501280	5010	5020	5020	5010	1018
341	20231212	132900	2617392490	5020	5030	5030	5020	20
342	20231212	132800	2617292040	5030	5020	5030	5020	105
343	20231212	132700	2616764930	5030	5030	5030	5020	374
344	20231212	132600	2614883810	5010	5030	5030	5010	4271
345	20231212	132500	2593468850	5030	5030	5040	5030	623
346	20231212	132400	2590335150	5020	5020	5020	5020	100
347	20231212	132300	2589833150	5020	5020	5020	5020	200
348	20231212	132200	2588829150	5040	5030	5040	5020	192
349	20231212	132100	2587863190	5030	5030	5030	5030	47
350	20231212	132000	2587626780	5040	5020	5040	5020	291
351	20231212	131900	2586165200	5020	5020	5020	5020	300
352	20231212	131800	2584659200	5020	5020	5020	5020	260
353	20231212	131700	2583354000	5020	5030	5030	5020	500
354	20231212	131600	2580840030	5030	5030	5030	5030	4
355	20231212	131500	2580819910	5030	5030	5030	5030	169
356	20231212	131400	2579969840	5030	5030	5030	5020	1351
357	20231212	131300	2573187280	5030	5030	5030	5030	93
358	20231212	131200	2572719490	5030	5040	5040	5030	515
359	20231212	131100	2570128360	5050	5050	5050	5030	674
360	20231212	131000	2566730220	5040	5040	5040	5040	246
361	20231212	130900	2565490380	5040	5040	5040	5040	1230
362	20231212	130800	2559291180	5050	5050	5050	5050	1328
363	20231212	130700	2552584780	5050	5050	5050	5050	105
364	20231212	130600	2552054530	5030	5040	5050	5030	2467
365	20231212	130500	2539618910	5030	5040	5040	5030	460
366	20231212	130400	2537304910	5040	5040	5040	5040	51
367	20231212	130300	2537047870	5040	5030	5040	5030	263
368	20231212	130200	2535724960	5030	5040	5040	5030	407
369	20231212	130100	2533674750	5030	5040	5040	5030	539
370	20231212	130000	2530963300	5040	5040	5040	5040	1
371	20231212	125900	2530958260	5040	5040	5040	5040	0
372	20231212	125800	2530958260	5040	5040	5040	5040	283
373	20231212	125700	2529531940	5040	5040	5040	5040	60
374	20231212	125600	2529229540	5040	5040	5040	5030	591
375	20231212	125500	2526256670	5040	5040	5040	5040	167
376	20231212	125400	2525414990	5030	5030	5030	5030	306
377	20231212	125300	2523875810	5040	5050	5050	5040	122
378	20231212	125200	2523260400	5060	5040	5060	5040	1017
379	20231212	125100	2518115100	5040	5040	5040	5030	196
380	20231212	125000	2517127270	5040	5040	5050	5040	29
381	20231212	124900	2516980870	5030	5030	5030	5000	6142
382	20231212	124800	2486191080	5030	5020	5050	5020	82
383	20231212	124700	2485778600	5020	5040	5040	5020	3283
384	20231212	124600	2469295030	5030	5040	5040	5030	1244
385	20231212	124500	2463035610	5040	5050	5050	5040	749
386	20231212	124400	2459260600	5030	5040	5040	5030	1100
387	20231212	124300	2453718600	5050	5050	5050	5050	157
388	20231212	124200	2452925750	5050	5060	5060	5050	1201
389	20231212	124100	2446859130	5060	5060	5060	5060	341
390	20231212	124000	2445133670	5070	5090	5090	5070	64
391	20231212	123900	2444809140	5080	5100	5100	5080	962
392	20231212	123800	2439910650	5100	5070	5100	5070	2274
393	20231212	123700	2428326840	5070	5060	5080	5060	1857
394	20231212	123600	2418914260	5060	5060	5060	5050	123
395	20231212	123500	2418292300	5060	5060	5060	5060	1160
396	20231212	123400	2412422700	5060	5050	5060	5040	2005
397	20231212	123300	2402316670	5050	5050	5050	5050	338
398	20231212	123200	2400609770	5050	5050	5050	5050	596
399	20231212	123100	2397599970	5050	5060	5060	5050	44
400	20231212	123000	2397377670	5060	5070	5070	5060	592
401	20231212	122900	2394381580	5080	5060	5080	5060	1974
402	20231212	122800	2384379880	5070	5070	5070	5070	5
403	20231212	122700	2384354530	5070	5060	5070	5060	110
404	20231212	122600	2383797680	5060	5050	5060	5050	194
405	20231212	122500	2382816080	5050	5060	5060	5030	310
406	20231212	122400	2381254330	5050	5040	5050	5030	290
407	20231212	122300	2379794210	5050	5070	5070	5050	1697
408	20231212	122200	2371214430	5070	5080	5100	5060	2742
409	20231212	122100	2357260500	5100	5040	5100	5040	22039
410	20231212	122000	2245104050	5040	5040	5040	5040	25
411	20231212	121900	2244978050	5050	5020	5050	5020	2669
412	20231212	121800	2231533630	5020	5020	5020	5020	101
413	20231212	121700	2231026610	5020	5020	5020	5010	306
414	20231212	121600	2229493490	5020	5020	5020	5020	10
415	20231212	121500	2229443290	5010	5010	5010	5010	635
416	20231212	121400	2226261940	5010	5010	5010	5010	417
417	20231212	121300	2224172770	5010	5010	5010	5010	1
418	20231212	121200	2224167760	5000	5000	5000	5000	0
419	20231212	121100	2224167760	5000	5000	5000	5000	1373
420	20231212	121000	2217302760	5010	5010	5010	5010	237
421	20231212	120900	2216115390	5010	5010	5010	5010	30
422	20231212	120800	2215965090	5010	5010	5010	5010	257
423	20231212	120700	2214677520	5000	5000	5000	5000	136
424	20231212	120600	2213997520	5000	5000	5000	5000	246
425	20231212	120500	2212767520	5000	5010	5010	5000	429
426	20231212	120400	2210622410	4995	4995	4995	4995	3
427	20231212	120300	2210607425	4995	4995	4995	4995	110
428	20231212	120200	2210057975	4995	4995	4995	4995	593
429	20231212	120100	2207095940	4995	5000	5000	4990	8335
430	20231212	120000	2165478630	5000	5010	5020	5000	13486
431	20231212	115900	2098021930	5010	5010	5010	5010	0
432	20231212	115800	2098021930	5010	5020	5020	5010	510
433	20231212	115700	2095466740	5020	5020	5020	5020	370
434	20231212	115600	2093609340	5020	5020	5020	5020	77
435	20231212	115500	2093222800	5020	5020	5030	5020	703
436	20231212	115400	2089693660	5020	5020	5020	5020	80
437	20231212	115300	2089292060	5030	5020	5030	5010	1197
438	20231212	115200	2083284700	5030	5030	5030	5030	200
439	20231212	115100	2082278700	5020	5020	5020	5010	2589
440	20231212	115000	2069281940	5020	5030	5030	5020	2198
441	20231212	114900	2058247930	5030	5030	5030	5030	0
442	20231212	114800	2058247930	5030	5030	5030	5030	340
443	20231212	114700	2056537730	5030	5030	5030	5030	25
444	20231212	114600	2056411980	5030	5030	5030	5030	10
445	20231212	114500	2056361680	5030	5030	5040	5030	360
446	20231212	114400	2054550730	5030	5040	5040	5030	1098
447	20231212	114300	2049027760	5040	5050	5050	5030	602
448	20231212	114200	2045991710	5050	5050	5050	5050	399
449	20231212	114100	2043976760	5050	5040	5050	5030	1217
450	20231212	114000	2037847460	5040	5050	5050	5040	103
451	20231212	113900	2037327340	5050	5050	5050	5050	0
452	20231212	113800	2037327340	5050	5040	5050	5030	1265
453	20231212	113700	2030951780	5050	5050	5050	5040	588
454	20231212	113600	2027983380	5050	5050	5050	5050	0
455	20231212	113500	2027983380	5050	5050	5050	5050	1
456	20231212	113400	2027978330	5040	5040	5040	5040	251
457	20231212	113300	2026713290	5050	5040	5050	5040	557
458	20231212	113200	2023903010	5050	5050	5050	5040	123
459	20231212	113100	2023283000	5050	5050	5050	5050	0
460	20231212	113000	2023283000	5050	5040	5050	5040	40
461	20231212	112900	2023081100	5030	5040	5040	5030	600
462	20231212	112800	2020057630	5040	5040	5040	5040	199
463	20231212	112700	2019054670	5050	5040	5050	5030	530
464	20231212	112600	2016384470	5040	5050	5050	5040	12
465	20231212	112500	2016323880	5040	5050	5050	5040	229
466	20231212	112400	2015169700	5030	5050	5050	5030	528
467	20231212	112300	2012510340	5050	5030	5050	5030	1325
468	20231212	112200	2005830480	5030	5040	5040	5030	158
469	20231212	112100	2005035640	5030	5020	5040	5020	266
470	20231212	112000	2003697420	5020	5040	5040	5020	862
471	20231212	111900	1999365290	5030	5030	5030	5030	1
472	20231212	111800	1999360260	5040	5040	5040	5040	2
473	20231212	111700	1999350180	5040	5020	5040	5020	1335
474	20231212	111600	1992636610	5020	5020	5020	5020	34
475	20231212	111500	1992465930	5020	5020	5030	5020	1540
476	20231212	111400	1984734840	5020	5030	5030	5020	336
477	20231212	111300	1983047130	5030	5030	5030	5030	1093
478	20231212	111200	1977549340	5030	5030	5030	5030	41
479	20231212	111100	1977343110	5040	5040	5040	5040	395
480	20231212	111000	1975352310	5040	5030	5040	5030	666
481	20231212	110900	1972001290	5040	5040	5040	5040	889
482	20231212	110800	1967520730	5040	5040	5040	5040	35
483	20231212	110700	1967344330	5040	5040	5050	5040	2069
484	20231212	110600	1956916280	5040	5050	5050	5040	261
485	20231212	110500	1955600810	5050	5040	5050	5040	333
486	20231212	110400	1953922390	5040	5040	5040	5040	205
487	20231212	110300	1952889190	5040	5050	5050	5040	521
488	20231212	110200	1950261740	5050	5050	5050	5050	518
489	20231212	110100	1947645840	5040	5050	5050	5040	3370
490	20231212	110000	1930659340	5050	5040	5050	5040	616
491	20231212	105900	1927549030	5050	5050	5050	5050	1480
492	20231212	105800	1920075030	5060	5050	5060	5050	14
493	20231212	105700	1920004250	5050	5060	5060	5050	51
494	20231212	105600	1919746690	5060	5050	5060	5050	272
495	20231212	105500	1918370870	5060	5060	5060	5060	234
496	20231212	105400	1917186830	5060	5070	5070	5060	966
497	20231212	105300	1912289220	5070	5080	5080	5070	1057
498	20231212	105200	1906923550	5080	5080	5080	5080	825
499	20231212	105100	1902732550	5080	5070	5080	5070	4051
500	20231212	105000	1882175250	5070	5060	5070	5060	1214
501	20231212	104900	1876031910	5050	5060	5060	5050	432
502	20231212	104800	1873849910	5060	5060	5060	5060	157
503	20231212	104700	1873055490	5060	5060	5060	5060	556
504	20231212	104600	1870242130	5060	5070	5070	5060	1266
505	20231212	104500	1863834940	5070	5070	5070	5060	260
506	20231212	104400	1862516790	5060	5060	5060	5060	1877
507	20231212	104300	1853019170	5050	5050	5060	5050	1335
508	20231212	104200	1846277410	5040	5040	5040	5040	54
509	20231212	104100	1846005250	5040	5040	5040	5040	68
510	20231212	104000	1845662530	5040	5050	5050	5040	975
511	20231212	103900	1840743230	5040	5040	5040	5040	50
512	20231212	103800	1840491230	5040	5050	5050	5040	455
513	20231212	103700	1838197030	5030	5050	5050	5030	463
514	20231212	103600	1835861140	5060	5040	5060	5040	916
515	20231212	103500	1831237290	5030	5030	5030	5030	123
516	20231212	103400	1830618600	5030	5040	5040	5030	2601
517	20231212	103300	1817535560	5040	5040	5040	5040	22
518	20231212	103200	1817424680	5030	5040	5040	5030	3810
519	20231212	103100	1798241800	5040	5060	5060	5040	1506
520	20231212	103000	1790632360	5060	5050	5060	5040	6799
521	20231212	102900	1756299480	5050	5050	5060	5050	505
522	20231212	102800	1753748960	5050	5050	5060	5050	736
523	20231212	102700	1750029960	5060	5060	5060	5060	30
524	20231212	102600	1749878160	5060	5050	5070	5050	466
525	20231212	102500	1747524300	5060	5060	5060	5060	1589
526	20231212	102400	1739483960	5060	5060	5070	5050	271
527	20231212	102300	1738113240	5070	5060	5070	5050	4344
528	20231212	102200	1716118870	5060	5050	5060	5050	147
529	20231212	102100	1715376250	5050	5050	5050	5050	50
530	20231212	102000	1715123750	5050	5060	5060	5050	1703
531	20231212	101900	1706508290	5050	5050	5050	5050	49
532	20231212	101800	1706260840	5040	5050	5050	5040	509
533	20231212	101700	1703691390	5050	5060	5060	5050	204
534	20231212	101600	1702660190	5050	5050	5050	5050	1274
535	20231212	101500	1696226490	5050	5050	5060	5050	284
536	20231212	101400	1694790990	5050	5060	5070	5050	1501
537	20231212	101300	1687195510	5070	5070	5070	5060	2007
538	20231212	101200	1677025640	5060	5060	5060	5060	565
539	20231212	101100	1674166740	5060	5060	5060	5050	2290
540	20231212	101000	1662579360	5060	5060	5060	5050	840
541	20231212	100900	1658335360	5060	5040	5060	5040	6204
542	20231212	100800	1627039620	5030	5020	5030	5020	723
543	20231212	100700	1623403060	5020	5020	5020	5020	28
544	20231212	100600	1623262500	5020	5030	5030	5020	1759
545	20231212	100500	1614430870	5030	5030	5030	5030	425
546	20231212	100400	1612293120	5030	5030	5030	5030	761
547	20231212	100300	1608465290	5020	5030	5030	5010	3210
548	20231212	100200	1592350450	5030	5040	5040	5030	255
549	20231212	100100	1591067530	5030	5040	5040	5030	446
550	20231212	100000	1588822900	5040	5040	5040	5040	303
551	20231212	095900	1587295780	5040	5040	5040	5030	110
552	20231212	095800	1586742180	5030	5040	5040	5030	133
553	20231212	095700	1586071920	5040	5030	5040	5030	610
554	20231212	095600	1583003330	5040	5020	5040	5020	1136
555	20231212	095500	1577296030	5020	5010	5030	5010	1173
556	20231212	095400	1571414660	5010	5000	5010	5000	732
557	20231212	095300	1567753660	5000	5000	5000	5000	557
558	20231212	095200	1564968660	5010	5000	5010	4995	847
559	20231212	095100	1560736000	5010	4995	5010	4995	1159
560	20231212	095000	1554937655	4990	4995	4995	4990	2830
561	20231212	094900	1540813535	5000	4995	5000	4990	1093
562	20231212	094800	1535356935	4995	4995	4995	4990	10977
563	20231212	094700	1480575335	4995	4995	5000	4990	1699
564	20231212	094600	1472089075	4995	5000	5000	4995	1167
565	20231212	094500	1466256025	4995	5000	5000	4995	4738
566	20231212	094400	1442580480	5000	5000	5010	5000	299
567	20231212	094300	1441083920	5010	5000	5010	4995	2375
568	20231212	094200	1429211995	5000	5000	5000	4995	3813
569	20231212	094100	1410148825	5000	4995	5010	4995	433
570	20231212	094000	1407982815	4990	5000	5010	4990	10040
571	20231212	093900	1357832870	5000	5010	5010	5000	3949
572	20231212	093800	1338056320	5010	5010	5030	5000	2290
573	20231212	093700	1326583420	5000	5030	5030	5000	11469
574	20231212	093600	1269084620	5030	5040	5040	5020	738
575	20231212	093500	1265377710	5030	5030	5040	5030	1516
576	20231212	093400	1257749570	5040	5040	5040	5030	186
577	20231212	093300	1256812150	5050	5040	5050	5030	698
578	20231212	093200	1253297690	5040	5040	5040	5010	2287
579	20231212	093100	1241809610	5040	5020	5040	5010	3852
580	20231212	093000	1222476440	5030	5030	5040	5030	5468
581	20231212	092900	1194962650	5030	5050	5050	5030	5288
582	20231212	092800	1168312140	5040	5050	5060	5040	2541
583	20231212	092700	1155490420	5050	5060	5060	5050	716
584	20231212	092600	1151871470	5050	5060	5070	5050	2057
585	20231212	092500	1141473570	5060	5070	5070	5050	5108
586	20231212	092400	1115643900	5070	5070	5080	5060	3372
587	20231212	092300	1098567650	5070	5080	5080	5070	3270
588	20231212	092200	1081985300	5080	5070	5080	5060	2923
589	20231212	092100	1067179120	5070	5050	5070	5050	3310
590	20231212	092000	1050430420	5060	5060	5070	5050	2437
591	20231212	091900	1038117000	5060	5080	5080	5060	7230
592	20231212	091800	1001485230	5070	5070	5090	5060	5319
593	20231212	091700	974504880	5070	5060	5070	5050	6581
594	20231212	091600	941220040	5060	5070	5080	5060	9601
595	20231212	091500	892551230	5080	5120	5120	5070	14130
596	20231212	091400	820558270	5110	5090	5120	5080	7119
597	20231212	091300	784224970	5080	5140	5140	5080	30262
598	20231212	091200	629577720	5140	5070	5140	5060	26638
599	20231212	091100	493607040	5060	5060	5070	5060	1678
600	20231212	091000	485114360	5060	5060	5070	5060	4468
601	20231212	090900	462478950	5070	5070	5070	5050	2284
602	20231212	090800	450910100	5060	5040	5070	5030	7660
603	20231212	090700	412214740	5040	5050	5060	5040	7914
604	20231212	090600	372282000	5060	5060	5060	5050	2461
605	20231212	090500	359833280	5070	5080	5080	5060	11450
606	20231212	090400	301732650	5080	5050	5080	5040	6966
607	20231212	090300	266465640	5050	5050	5060	5050	6011
608	20231212	090200	236096050	5050	5070	5090	5040	18191
609	20231212	090100	143855320	5080	5010	5080	5000	15144
610	20231212	090000	67559970	5010	5000	5010	5000	13508