KissMeData/017670/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190200	33679955950	49900	49900	49900	49900	27496
3	20231213	190100	33679955950	49900	49900	49900	49900	0
4	20231213	190000	33679955950	49900	49900	49900	49900	0
5	20231213	185900	33679955950	49900	49900	49900	49900	0
6	20231213	185800	33679955950	49900	49900	49900	49900	0
7	20231213	185700	33679955950	49900	49900	49900	49900	0
8	20231213	185600	33679955950	49900	49900	49900	49900	0
9	20231213	185500	33679955950	49900	49900	49900	49900	0
10	20231213	185400	33679955950	49900	49900	49900	49900	0
11	20231213	185300	33679955950	49900	49900	49900	49900	0
12	20231213	185200	33679955950	49900	49900	49900	49900	0
13	20231213	185100	33679955950	49900	49900	49900	49900	0
14	20231213	185000	33679955950	49900	49900	49900	49900	0
15	20231213	184900	33679955950	49900	49900	49900	49900	0
16	20231213	184800	33679955950	49900	49900	49900	49900	0
17	20231213	184700	33679955950	49900	49900	49900	49900	0
18	20231213	184600	33679955950	49900	49900	49900	49900	0
19	20231213	184500	33679955950	49900	49900	49900	49900	0
20	20231213	184400	33679955950	49900	49900	49900	49900	0
21	20231213	184300	33679955950	49900	49900	49900	49900	0
22	20231213	184200	33679955950	49900	49900	49900	49900	0
23	20231213	184100	33679955950	49900	49900	49900	49900	0
24	20231213	184000	33679955950	49900	49900	49900	49900	0
25	20231213	183900	33679955950	49900	49900	49900	49900	0
26	20231213	183800	33679955950	49900	49900	49900	49900	0
27	20231213	183700	33679955950	49900	49900	49900	49900	0
28	20231213	183600	33679955950	49900	49900	49900	49900	0
29	20231213	183500	33679955950	49900	49900	49900	49900	0
30	20231213	183400	33679955950	49900	49900	49900	49900	0
31	20231213	183300	33679955950	49900	49900	49900	49900	0
32	20231213	183200	33679955950	49900	49900	49900	49900	27496
33	20231213	183100	33679955950	49900	49900	49900	49900	0
34	20231213	183000	33679955950	49900	49900	49900	49900	0
35	20231213	182900	33679955950	49900	49900	49900	49900	0
36	20231213	182800	33679955950	49900	49900	49900	49900	0
37	20231213	182700	33679955950	49900	49900	49900	49900	0
38	20231213	182600	33679955950	49900	49900	49900	49900	0
39	20231213	182500	33679955950	49900	49900	49900	49900	0
40	20231213	182400	33679955950	49900	49900	49900	49900	0
41	20231213	182300	33679955950	49900	49900	49900	49900	0
42	20231213	182200	33679955950	49900	49900	49900	49900	0
43	20231213	182100	33679955950	49900	49900	49900	49900	0
44	20231213	182000	33679955950	49900	49900	49900	49900	0
45	20231213	181900	33679955950	49900	49900	49900	49900	0
46	20231213	181800	33679955950	49900	49900	49900	49900	0
47	20231213	181700	33679955950	49900	49900	49900	49900	0
48	20231213	181600	33679955950	49900	49900	49900	49900	0
49	20231213	181500	33679955950	49900	49900	49900	49900	0
50	20231213	181400	33679955950	49900	49900	49900	49900	0
51	20231213	181300	33679955950	49900	49900	49900	49900	0
52	20231213	181200	33679955950	49900	49900	49900	49900	0
53	20231213	181100	33679955950	49900	49900	49900	49900	0
54	20231213	181000	33679955950	49900	49900	49900	49900	0
55	20231213	180900	33679955950	49900	49900	49900	49900	0
56	20231213	180800	33679955950	49900	49900	49900	49900	0
57	20231213	180700	33679955950	49900	49900	49900	49900	0
58	20231213	180600	33679955950	49900	49900	49900	49900	0
59	20231213	180500	33679955950	49900	49900	49900	49900	0
60	20231213	180400	33679955950	49900	49900	49900	49900	0
61	20231213	180300	33679955950	49900	49900	49900	49900	0
62	20231213	180200	33679955950	49900	49900	49900	49900	27496
63	20231213	180100	33679955950	49900	49900	49900	49900	0
64	20231213	180000	33679955950	49900	49900	49900	49900	0
65	20231213	175900	33679955950	49900	49900	49900	49900	0
66	20231213	175800	33679955950	49900	49900	49900	49900	0
67	20231213	175700	33679955950	49900	49900	49900	49900	0
68	20231213	175600	33679955950	49900	49900	49900	49900	0
69	20231213	175500	33679955950	49900	49900	49900	49900	0
70	20231213	175400	33679955950	49900	49900	49900	49900	0
71	20231213	175300	33679955950	49900	49900	49900	49900	0
72	20231213	175200	33679955950	49900	49900	49900	49900	0
73	20231213	175100	33679955950	49900	49900	49900	49900	0
74	20231213	175000	33679955950	49900	49900	49900	49900	0
75	20231213	174900	33679955950	49900	49900	49900	49900	0
76	20231213	174800	33679955950	49900	49900	49900	49900	0
77	20231213	174700	33679955950	49900	49900	49900	49900	0
78	20231213	174600	33679955950	49900	49900	49900	49900	0
79	20231213	174500	33679955950	49900	49900	49900	49900	0
80	20231213	174400	33679955950	49900	49900	49900	49900	0
81	20231213	174300	33679955950	49900	49900	49900	49900	0
82	20231213	174200	33679955950	49900	49900	49900	49900	0
83	20231213	174100	33679955950	49900	49900	49900	49900	0
84	20231213	174000	33679955950	49900	49900	49900	49900	0
85	20231213	173900	33679955950	49900	49900	49900	49900	0
86	20231213	173800	33679955950	49900	49900	49900	49900	0
87	20231213	173700	33679955950	49900	49900	49900	49900	0
88	20231213	173600	33679955950	49900	49900	49900	49900	0
89	20231213	173500	33679955950	49900	49900	49900	49900	0
90	20231213	173400	33679955950	49900	49900	49900	49900	0
91	20231213	173300	33679955950	49900	49900	49900	49900	0
92	20231213	173200	33679955950	49900	49900	49900	49900	27496
93	20231213	173100	33679955950	49900	49900	49900	49900	0
94	20231213	173000	33679955950	49900	49900	49900	49900	0
95	20231213	172900	33679955950	49900	49900	49900	49900	0
96	20231213	172800	33679955950	49900	49900	49900	49900	0
97	20231213	172700	33679955950	49900	49900	49900	49900	0
98	20231213	172600	33679955950	49900	49900	49900	49900	0
99	20231213	172500	33679955950	49900	49900	49900	49900	0
100	20231213	172400	33679955950	49900	49900	49900	49900	0
101	20231213	172300	33679955950	49900	49900	49900	49900	0
102	20231213	172200	33679955950	49900	49900	49900	49900	0
103	20231213	172100	33679955950	49900	49900	49900	49900	0
104	20231213	172000	33679955950	49900	49900	49900	49900	0
105	20231213	171900	33679955950	49900	49900	49900	49900	0
106	20231213	171800	33679955950	49900	49900	49900	49900	0
107	20231213	171700	33679955950	49900	49900	49900	49900	0
108	20231213	171600	33679955950	49900	49900	49900	49900	0
109	20231213	171500	33679955950	49900	49900	49900	49900	0
110	20231213	171400	33679955950	49900	49900	49900	49900	0
111	20231213	171300	33679955950	49900	49900	49900	49900	0
112	20231213	171200	33679955950	49900	49900	49900	49900	0
113	20231213	171100	33679955950	49900	49900	49900	49900	0
114	20231213	171000	33679955950	49900	49900	49900	49900	0
115	20231213	170900	33679955950	49900	49900	49900	49900	0
116	20231213	170800	33679955950	49900	49900	49900	49900	0
117	20231213	170700	33679955950	49900	49900	49900	49900	0
118	20231213	170600	33679955950	49900	49900	49900	49900	0
119	20231213	170500	33679955950	49900	49900	49900	49900	0
120	20231213	170400	33679955950	49900	49900	49900	49900	0
121	20231213	170300	33679955950	49900	49900	49900	49900	0
122	20231213	170200	33679955950	49900	49900	49900	49900	27496
123	20231213	170100	33679955950	49900	49900	49900	49900	0
124	20231213	170000	33679955950	49900	49900	49900	49900	0
125	20231213	165900	33679955950	49900	49900	49900	49900	0
126	20231213	165800	33679955950	49900	49900	49900	49900	0
127	20231213	165700	33679955950	49900	49900	49900	49900	0
128	20231213	165600	33679955950	49900	49900	49900	49900	0
129	20231213	165500	33679955950	49900	49900	49900	49900	0
130	20231213	165400	33679955950	49900	49900	49900	49900	0
131	20231213	165300	33679955950	49900	49900	49900	49900	0
132	20231213	165200	33679955950	49900	49900	49900	49900	0
133	20231213	165100	33679955950	49900	49900	49900	49900	0
134	20231213	165000	33679955950	49900	49900	49900	49900	0
135	20231213	164900	33679955950	49900	49900	49900	49900	0
136	20231213	164800	33679955950	49900	49900	49900	49900	0
137	20231213	164700	33679955950	49900	49900	49900	49900	0
138	20231213	164600	33679955950	49900	49900	49900	49900	0
139	20231213	164500	33679955950	49900	49900	49900	49900	0
140	20231213	164400	33679955950	49900	49900	49900	49900	0
141	20231213	164300	33679955950	49900	49900	49900	49900	0
142	20231213	164200	33679955950	49900	49900	49900	49900	0
143	20231213	164100	33679955950	49900	49900	49900	49900	0
144	20231213	164000	33679955950	49900	49900	49900	49900	0
145	20231213	163900	33679955950	49900	49900	49900	49900	0
146	20231213	163800	33679955950	49900	49900	49900	49900	0
147	20231213	163700	33679955950	49900	49900	49900	49900	0
148	20231213	163600	33679955950	49900	49900	49900	49900	0
149	20231213	163500	33679955950	49900	49900	49900	49900	0
150	20231213	163400	33679955950	49900	49900	49900	49900	0
151	20231213	163300	33679955950	49900	49900	49900	49900	0
152	20231213	163200	33679955950	49900	49900	49900	49900	27496
153	20231213	163100	33679955950	49900	49900	49900	49900	0
154	20231213	163000	33679955950	49900	49900	49900	49900	0
155	20231213	162900	33679955950	49900	49900	49900	49900	0
156	20231213	162800	33679955950	49900	49900	49900	49900	0
157	20231213	162700	33679955950	49900	49900	49900	49900	0
158	20231213	162600	33679955950	49900	49900	49900	49900	0
159	20231213	162500	33679955950	49900	49900	49900	49900	0
160	20231213	162400	33679955950	49900	49900	49900	49900	0
161	20231213	162300	33679955950	49900	49900	49900	49900	0
162	20231213	162200	33679955950	49900	49900	49900	49900	0
163	20231213	162100	33679955950	49900	49900	49900	49900	0
164	20231213	162000	33679955950	49900	49900	49900	49900	0
165	20231213	161900	33679955950	49900	49900	49900	49900	0
166	20231213	161800	33679955950	49900	49900	49900	49900	0
167	20231213	161700	33679955950	49900	49900	49900	49900	0
168	20231213	161600	33679955950	49900	49900	49900	49900	0
169	20231213	161500	33679955950	49900	49900	49900	49900	0
170	20231213	161400	33679955950	49900	49900	49900	49900	0
171	20231213	161300	33679955950	49900	49900	49900	49900	0
172	20231213	161200	33679955950	49900	49900	49900	49900	0
173	20231213	161100	33679955950	49900	49900	49900	49900	0
174	20231213	161000	33679955950	49900	49900	49900	49900	0
175	20231213	160900	33679955950	49900	49900	49900	49900	0
176	20231213	160800	33679955950	49900	49900	49900	49900	0
177	20231213	160700	33679955950	49900	49900	49900	49900	0
178	20231213	160600	33679955950	49900	49900	49900	49900	0
179	20231213	160500	33679955950	49900	49900	49900	49900	0
180	20231213	160400	33679955950	49900	49900	49900	49900	0
181	20231213	160300	33679955950	49900	49900	49900	49900	0
182	20231213	160200	33679955950	49900	49900	49900	49900	27496
183	20231213	160100	33679955950	49900	49900	49900	49900	0
184	20231213	160000	33679955950	49900	49900	49900	49900	0
185	20231213	155900	33679955950	49900	49900	49900	49900	0
186	20231213	155800	33679955950	49900	49900	49900	49900	0
187	20231213	155700	33679955950	49900	49900	49900	49900	0
188	20231213	155600	33679955950	49900	49900	49900	49900	0
189	20231213	155500	33679955950	49900	49900	49900	49900	0
190	20231213	155400	33679955950	49900	49900	49900	49900	0
191	20231213	155300	33679955950	49900	49900	49900	49900	0
192	20231213	155200	33679955950	49900	49900	49900	49900	0
193	20231213	155100	33679955950	49900	49900	49900	49900	0
194	20231213	155000	33679955950	49900	49900	49900	49900	0
195	20231213	154900	33679955950	49900	49900	49900	49900	0
196	20231213	154800	33679955950	49900	49900	49900	49900	0
197	20231213	154700	33679955950	49900	49900	49900	49900	0
198	20231213	154600	33679955950	49900	49900	49900	49900	0
199	20231213	154500	33679955950	49900	49900	49900	49900	0
200	20231213	154400	33679955950	49900	49900	49900	49900	0
201	20231213	154300	33679955950	49900	49900	49900	49900	0
202	20231213	154200	33679955950	49900	49900	49900	49900	0
203	20231213	154100	33679955950	49900	49900	49900	49900	0
204	20231213	154000	33679955950	49900	49900	49900	49900	0
205	20231213	153900	33679955950	49900	49900	49900	49900	0
206	20231213	153800	33679955950	49900	49900	49900	49900	0
207	20231213	153700	33679955950	49900	49900	49900	49900	0
208	20231213	153600	33679955950	49900	49900	49900	49900	0
209	20231213	153500	33679955950	49900	49900	49900	49900	0
210	20231213	153400	33679955950	49900	49900	49900	49900	0
211	20231213	153300	33679955950	49900	49900	49900	49900	0
212	20231213	153200	33679955950	49900	49900	49900	49900	27496
213	20231213	153100	33679955950	49900	49900	49900	49900	0
214	20231213	153000	33679955950	49900	49900	49900	49900	27496
215	20231213	152900	32307905550	49800	49800	49800	49800	0
216	20231213	152800	32307905550	49800	49800	49800	49800	0
217	20231213	152700	32307905550	49800	49800	49800	49800	0
218	20231213	152600	32307905550	49800	49800	49800	49800	0
219	20231213	152500	32307905550	49800	49800	49800	49800	0
220	20231213	152400	32307905550	49800	49800	49800	49800	0
221	20231213	152300	32307905550	49800	49800	49800	49800	0
222	20231213	152200	32307905550	49800	49800	49800	49800	0
223	20231213	152100	32307905550	49800	49800	49800	49800	0
224	20231213	152000	32307905550	49800	49800	49800	49800	0
225	20231213	151900	32307905550	49800	49850	49950	49800	3555
226	20231213	151800	32130567550	49850	49850	49900	49750	3110
227	20231213	151700	31975622850	49850	49850	49850	49750	3635
228	20231213	151600	31794568100	49800	49850	49850	49800	2215
229	20231213	151500	31684206750	49850	49800	49850	49800	1626
230	20231213	151400	31603179050	49850	49850	49850	49800	1289
231	20231213	151300	31538970050	49850	49800	49850	49800	1613
232	20231213	151200	31458609350	49850	49800	49850	49800	763
233	20231213	151100	31420584750	49850	49850	49850	49800	732
234	20231213	151000	31384105250	49800	49800	49950	49800	19230
235	20231213	150900	30425623050	49800	49800	49850	49800	1225
236	20231213	150800	30364575450	49800	49800	49850	49800	1111
237	20231213	150700	30309204900	49850	49850	49850	49800	2044
238	20231213	150600	30207345700	49800	49800	49850	49800	510
239	20231213	150500	30181937600	49800	49850	49900	49800	2620
240	20231213	150400	30051329000	49850	49850	49900	49850	3776
241	20231213	150300	29863083950	49900	49850	49900	49850	1595
242	20231213	150200	29783517850	49850	49850	49900	49850	1398
243	20231213	150100	29713775450	49900	49850	49900	49850	1025
244	20231213	150000	29662644400	49850	49900	49900	49850	1800
245	20231213	145900	29572844050	49850	49900	49900	49850	1896
246	20231213	145800	29478262300	49900	49850	49900	49850	1562
247	20231213	145700	29400375900	49900	49850	49900	49850	3620
248	20231213	145600	29219771500	49900	49850	49900	49850	1873
249	20231213	145500	29126323200	49850	49850	49900	49850	1930
250	20231213	145400	29030038900	49850	49800	49900	49800	2805
251	20231213	145300	28890210350	49800	49900	49900	49800	1609
252	20231213	145200	28809983200	49900	49850	49900	49850	946
253	20231213	145100	28762799050	49900	49800	49900	49800	6084
254	20231213	145000	28459483150	49850	49800	49850	49800	2650
255	20231213	144900	28327454300	49800	49850	49850	49800	1414
256	20231213	144800	28256995600	49850	49850	49850	49800	2116
257	20231213	144700	28151550600	49800	49850	49850	49800	1426
258	20231213	144600	28080493250	49850	49800	49850	49800	1678
259	20231213	144500	27996898150	49850	49850	49850	49800	463
260	20231213	144400	27973834100	49850	49850	49850	49800	1260
261	20231213	144300	27911039850	49850	49900	49900	49800	803
262	20231213	144200	27871017600	49900	49850	49900	49800	1543
263	20231213	144100	27794119550	49800	49850	49900	49800	1313
264	20231213	144000	27728668550	49850	49850	49850	49800	1415
265	20231213	143900	27658158100	49850	49850	49900	49800	1642
266	20231213	143800	27576313500	49850	49850	49900	49850	1202
267	20231213	143700	27516351750	49850	49850	49900	49800	1951
268	20231213	143600	27419097300	49850	49850	49900	49800	520
269	20231213	143500	27393176250	49850	49850	49900	49800	1578
270	20231213	143400	27314530300	49850	49850	49850	49800	1998
271	20231213	143300	27214951650	49800	49800	49850	49800	1208
272	20231213	143200	27154751850	49800	49850	49850	49800	754
273	20231213	143100	27117180500	49800	49800	49900	49800	579
274	20231213	143000	27088326200	49800	49850	49900	49800	727
275	20231213	142900	27052099200	49850	49900	49900	49800	3308
276	20231213	142800	26887212500	49900	49850	49900	49850	1519
277	20231213	142700	26811457500	49900	49800	49900	49800	870
278	20231213	142600	26768093400	49850	49800	49850	49800	4339
279	20231213	142500	26551815750	49850	49800	49850	49800	1066
280	20231213	142400	26498689200	49850	49850	49900	49800	1390
281	20231213	142300	26429403100	49850	49900	49900	49800	558
282	20231213	142200	26401579850	49850	49850	49900	49800	5602
283	20231213	142100	26122287950	49900	49900	49900	49850	881
284	20231213	142000	26078345400	49850	49850	49900	49850	2032
285	20231213	141900	25976982550	49850	49900	49900	49800	3292
286	20231213	141800	25812884100	49850	49900	49900	49850	748
287	20231213	141700	25775588350	49850	49850	49900	49850	554
288	20231213	141600	25747965950	49850	49900	49900	49800	2279
289	20231213	141500	25634359450	49850	49850	49900	49850	2359
290	20231213	141400	25516723700	49850	49900	49900	49850	1013
291	20231213	141300	25466197800	49900	49850	49900	49850	2011
292	20231213	141200	25365917800	49850	49850	49900	49850	884
293	20231213	141100	25321837450	49850	49850	49900	49850	686
294	20231213	141000	25287631050	49850	49900	49900	49850	655
295	20231213	140900	25254967650	49900	49850	49900	49850	1075
296	20231213	140800	25201369100	49900	49900	49900	49850	1051
297	20231213	140700	25148940400	49900	49900	49900	49850	2326
298	20231213	140600	25032901700	49900	49850	49900	49850	1405
299	20231213	140500	24962842000	49900	49900	49900	49850	1483
300	20231213	140400	24888861300	49850	49850	49900	49850	685
301	20231213	140300	24854693450	49850	49900	49900	49850	480
302	20231213	140200	24830756450	49900	49850	49900	49850	436
303	20231213	140100	24809009850	49900	49900	49900	49850	1937
304	20231213	140000	24712369000	49850	49850	49900	49850	3368
305	20231213	135900	24544335750	49900	49850	49900	49850	3003
306	20231213	135800	24394527550	49900	49900	49900	49850	1174
307	20231213	135700	24335967450	49850	49900	49900	49800	580
308	20231213	135600	24307053600	49900	49850	49900	49800	1729
309	20231213	135500	24220864550	49850	49850	49900	49800	624
310	20231213	135400	24189751850	49850	49900	49950	49850	1440
311	20231213	135300	24117935800	49950	49900	49950	49850	717
312	20231213	135200	24082151850	49900	49950	49950	49850	781
313	20231213	135100	24043183500	49950	49950	49950	49850	1289
314	20231213	135000	23978870650	49900	49950	49950	49850	1373
315	20231213	134900	23910362800	49850	49900	49950	49850	1176
316	20231213	134800	23851670200	49900	49900	49950	49900	805
317	20231213	134700	23811488250	49950	49950	49950	49900	848
318	20231213	134600	23769165200	49950	49900	49950	49900	788
319	20231213	134500	23729829500	49900	49900	49950	49850	859
320	20231213	134400	23686961400	49900	49850	49900	49800	2737
321	20231213	134300	23550434700	49800	49850	49900	49800	2907
322	20231213	134200	23405418500	49850	49850	49900	49800	1759
323	20231213	134100	23317759850	49900	49800	49900	49800	6153
324	20231213	134000	23011046800	49800	49850	49850	49800	925
325	20231213	133900	22964971000	49850	49800	49850	49800	630
326	20231213	133800	22933582400	49800	49800	49850	49800	778
327	20231213	133700	22894829650	49850	49800	49850	49750	1419
328	20231213	133600	22824134250	49850	49850	49850	49750	1514
329	20231213	133500	22748769200	49800	49850	49850	49750	3948
330	20231213	133400	22552157450	49850	49800	49850	49800	643
331	20231213	133300	22520125050	49800	49800	49850	49800	1024
332	20231213	133200	22469115900	49800	49850	49850	49800	458
333	20231213	133100	22446293700	49800	49800	49850	49800	585
334	20231213	133000	22417141850	49850	49900	49900	49800	3295
335	20231213	132900	22252861400	49850	49900	49900	49850	652
336	20231213	132800	22220349550	49850	49900	49900	49850	770
337	20231213	132700	22181956000	49850	49900	49900	49850	798
338	20231213	132600	22142157350	49850	49900	49900	49850	840
339	20231213	132500	22100268900	49850	49900	49900	49850	2331
340	20231213	132400	21984061800	49850	49850	49900	49800	1164
341	20231213	132300	21926037950	49850	49850	49900	49800	2048
342	20231213	132200	21823957250	49900	49900	49900	49800	1678
343	20231213	132100	21740304800	49900	49850	49900	49800	1861
344	20231213	132000	21647513800	49850	49850	49900	49800	2095
345	20231213	131900	21543044500	49900	49750	49900	49750	6306
346	20231213	131800	21228901800	49750	49800	49800	49750	504
347	20231213	131700	21203818200	49800	49800	49800	49750	730
348	20231213	131600	21167482300	49800	49750	49800	49750	1509
349	20231213	131500	21092385600	49800	49850	49850	49750	1404
350	20231213	131400	21022479750	49750	49850	49850	49750	1123
351	20231213	131300	20966561150	49800	49850	49850	49750	933
352	20231213	131200	20920085850	49850	49850	49850	49750	777
353	20231213	131100	20881373800	49800	49800	49900	49750	1907
354	20231213	131000	20786338100	49800	49850	49850	49800	2401
355	20231213	130900	20666702050	49800	49800	49850	49750	1218
356	20231213	130800	20606029800	49750	49750	49850	49700	4711
357	20231213	130700	20371524650	49700	49800	49800	49700	1422
358	20231213	130600	20300816450	49800	49800	49800	49700	3088
359	20231213	130500	20147151150	49750	49750	49800	49700	5479
360	20231213	130400	19874574100	49750	49700	49750	49700	701
361	20231213	130300	19839717300	49700	49750	49750	49700	1431
362	20231213	130200	19768579650	49700	49750	49750	49700	1192
363	20231213	130100	19709295450	49700	49750	49750	49700	611
364	20231213	130000	19678911200	49750	49700	49750	49700	1164
365	20231213	125900	19621024450	49700	49750	49750	49700	1974
366	20231213	125800	19522895200	49750	49750	49750	49700	477
367	20231213	125700	19499179750	49750	49750	49750	49700	352
368	20231213	125600	19481671100	49750	49750	49750	49700	2031
369	20231213	125500	19380639100	49750	49700	49750	49700	497
370	20231213	125400	19355928700	49700	49700	49750	49700	486
371	20231213	125300	19331762250	49750	49700	49750	49650	8982
372	20231213	125200	18885353350	49700	49650	49700	49650	797
373	20231213	125100	18845759500	49650	49700	49700	49650	3730
374	20231213	125000	18660426500	49650	49700	49700	49650	405
375	20231213	124900	18640312700	49650	49700	49700	49650	840
376	20231213	124800	18598595100	49700	49700	49700	49650	811
377	20231213	124700	18558317600	49650	49700	49700	49650	1008
378	20231213	124600	18508255100	49650	49700	49700	49650	903
379	20231213	124500	18463416900	49650	49700	49700	49650	1425
380	20231213	124400	18392627900	49700	49700	49700	49650	664
381	20231213	124300	18359644350	49700	49700	49700	49650	468
382	20231213	124200	18336402350	49700	49650	49700	49650	538
383	20231213	124100	18309688550	49600	49700	49700	49600	3027
384	20231213	124000	18159385600	49650	49650	49700	49600	941
385	20231213	123900	18112669900	49650	49700	49700	49600	961
386	20231213	123800	18064954750	49700	49700	49700	49600	445
387	20231213	123700	18042858800	49700	49700	49700	49600	5469
388	20231213	123600	17771364000	49650	49650	49700	49650	706
389	20231213	123500	17736306500	49650	49700	49700	49650	1638
390	20231213	123400	17654971450	49650	49700	49700	49650	622
391	20231213	123300	17624084400	49650	49650	49700	49650	435
392	20231213	123200	17602484850	49650	49700	49700	49650	634
393	20231213	123100	17570995950	49700	49700	49700	49650	780
394	20231213	123000	17532264450	49700	49650	49700	49600	5072
395	20231213	122900	17280455250	49650	49600	49650	49600	520
396	20231213	122800	17254645850	49600	49650	49700	49600	1649
397	20231213	122700	17172784400	49650	49650	49700	49600	7228
398	20231213	122600	16813947900	49700	49650	49700	49650	1133
399	20231213	122500	16757666000	49650	49650	49700	49650	669
400	20231213	122400	16724448900	49650	49650	49700	49650	1262
401	20231213	122300	16661781850	49700	49700	49700	49650	963
402	20231213	122200	16613958000	49650	49650	49700	49650	842
403	20231213	122100	16572147700	49650	49700	49700	49650	782
404	20231213	122000	16533313600	49700	49650	49700	49650	1735
405	20231213	121900	16447162150	49700	49650	49700	49650	561
406	20231213	121800	16419295900	49700	49700	49700	49650	499
407	20231213	121700	16394513650	49700	49650	49700	49650	914
408	20231213	121600	16349122100	49650	49700	49700	49650	892
409	20231213	121500	16304815700	49700	49700	49700	49650	685
410	20231213	121400	16270797350	49700	49700	49700	49650	608
411	20231213	121300	16240599300	49650	49700	49700	49650	535
412	20231213	121200	16214026050	49700	49700	49700	49650	636
413	20231213	121100	16182441950	49700	49650	49700	49650	954
414	20231213	121000	16135065300	49700	49700	49700	49650	730
415	20231213	120900	16098808900	49650	49700	49700	49650	374
416	20231213	120800	16080233450	49700	49700	49700	49650	630
417	20231213	120700	16048943400	49650	49650	49700	49650	708
418	20231213	120600	16013782200	49700	49650	49700	49650	468
419	20231213	120500	15990538500	49700	49700	49700	49650	678
420	20231213	120400	15956867700	49650	49650	49700	49650	598
421	20231213	120300	15927167050	49700	49700	49700	49650	3106
422	20231213	120200	15772944700	49700	49700	49700	49650	607
423	20231213	120100	15742795400	49700	49700	49700	49650	660
424	20231213	120000	15710009250	49700	49700	49700	49650	599
425	20231213	115900	15680258350	49700	49700	49700	49650	428
426	20231213	115800	15658997800	49700	49700	49700	49650	722
427	20231213	115700	15623133400	49700	49700	49700	49650	660
428	20231213	115600	15590354300	49650	49700	49700	49650	880
429	20231213	115500	15546650950	49700	49650	49700	49650	565
430	20231213	115400	15518585900	49700	49650	49700	49650	467
431	20231213	115300	15495392000	49650	49650	49700	49650	483
432	20231213	115200	15471400300	49650	49650	49700	49650	679
433	20231213	115100	15437673550	49700	49650	49700	49650	564
434	20231213	115000	15409658200	49700	49650	49700	49650	594
435	20231213	114900	15380156500	49700	49700	49700	49650	575
436	20231213	114800	15351592700	49650	49650	49700	49650	426
437	20231213	114700	15330434200	49650	49650	49700	49650	879
438	20231213	114600	15286785500	49700	49650	49700	49650	2093
439	20231213	114500	15182848500	49650	49700	49700	49650	1324
440	20231213	114400	15117105200	49700	49700	49700	49650	322
441	20231213	114300	15101104950	49650	49700	49700	49650	352
442	20231213	114200	15083614000	49700	49700	49700	49650	504
443	20231213	114100	15058572100	49650	49700	49700	49650	476
444	20231213	114000	15034925250	49700	49700	49700	49650	406
445	20231213	113900	15014758400	49700	49700	49700	49650	474
446	20231213	113800	14991207950	49700	49700	49700	49650	256
447	20231213	113700	14978487400	49700	49700	49700	49650	394
448	20231213	113600	14958911050	49700	49650	49700	49650	310
449	20231213	113500	14943505600	49700	49700	49700	49650	334
450	20231213	113400	14926911750	49700	49700	49700	49650	505
451	20231213	113300	14901825500	49650	49700	49700	49650	661
452	20231213	113200	14868982500	49650	49700	49700	49650	686
453	20231213	113100	14834908300	49650	49650	49700	49650	278
454	20231213	113000	14821100350	49700	49650	49700	49650	771
455	20231213	112900	14782806000	49700	49650	49700	49650	766
456	20231213	112800	14744758350	49650	49700	49700	49650	704
457	20231213	112700	14709792850	49700	49700	49700	49600	1042
458	20231213	112600	14658042750	49700	49600	49700	49600	347
459	20231213	112500	14640811700	49600	49650	49700	49600	1130
460	20231213	112400	14584718900	49650	49700	49700	49600	1393
461	20231213	112300	14515569650	49700	49650	49700	49600	1282
462	20231213	112200	14451905400	49650	49650	49650	49600	1693
463	20231213	112100	14367869150	49650	49600	49650	49600	805
464	20231213	112000	14327914350	49600	49650	49650	49600	310
465	20231213	111900	14312533750	49650	49650	49650	49600	1372
466	20231213	111800	14244426550	49650	49650	49700	49600	646
467	20231213	111700	14212362350	49650	49650	49650	49600	1064
468	20231213	111600	14159543450	49650	49650	49650	49600	3705
469	20231213	111500	13975614400	49600	49650	49700	49600	5078
470	20231213	111400	13723490900	49700	49700	49700	49650	398
471	20231213	111300	13703720350	49650	49700	49700	49650	462
472	20231213	111200	13680761900	49700	49700	49700	49650	564
473	20231213	111100	13652738750	49700	49700	49700	49650	285
474	20231213	111000	13638576500	49650	49700	49700	49650	521
475	20231213	110900	13612699000	49650	49650	49700	49650	1880
476	20231213	110800	13519281100	49700	49700	49700	49650	405
477	20231213	110700	13499161850	49650	49650	49700	49650	358
478	20231213	110600	13481379100	49650	49600	49700	49600	8091
479	20231213	110500	13079611550	49650	49600	49650	49600	2425
480	20231213	110400	12959233300	49650	49650	49650	49600	527
481	20231213	110300	12933079000	49600	49650	49650	49600	1704
482	20231213	110200	12848483750	49650	49650	49650	49600	855
483	20231213	110100	12806043600	49650	49600	49650	49600	304
484	20231213	110000	12790953300	49650	49650	49650	49600	405
485	20231213	105900	12770853050	49650	49650	49650	49600	444
486	20231213	105800	12748816500	49650	49650	49650	49600	348
487	20231213	105700	12731544200	49650	49600	49650	49600	510
488	20231213	105600	12706237200	49650	49650	49650	49600	827
489	20231213	105500	12665195950	49650	49550	49650	49550	764
490	20231213	105400	12627274600	49600	49600	49650	49600	659
491	20231213	105300	12594583000	49600	49650	49650	49550	1969
492	20231213	105200	12496929700	49650	49650	49650	49600	510
493	20231213	105100	12471623950	49600	49650	49650	49600	394
494	20231213	105000	12452075900	49650	49600	49650	49600	1247
495	20231213	104900	12390186950	49650	49600	49650	49550	3020
496	20231213	104800	12240400500	49600	49600	49600	49550	4139
497	20231213	104700	12035111350	49600	49600	49600	49550	477
498	20231213	104600	12011465900	49600	49550	49600	49550	367
499	20231213	104500	11993273000	49600	49600	49600	49550	548
500	20231213	104400	11966107650	49600	49600	49600	49550	2400
501	20231213	104300	11847098850	49600	49600	49600	49550	706
502	20231213	104200	11812092200	49600	49600	49600	49550	490
503	20231213	104100	11787804450	49550	49550	49600	49550	747
504	20231213	104000	11750766600	49600	49600	49600	49550	544
505	20231213	103900	11723798500	49600	49600	49600	49550	525
506	20231213	103800	11697767150	49600	49600	49600	49550	693
507	20231213	103700	11663404700	49600	49550	49600	49550	837
508	20231213	103600	11621901750	49600	49650	49650	49550	5316
509	20231213	103500	11358241500	49650	49650	49650	49600	418
510	20231213	103400	11337496850	49600	49600	49650	49600	300
511	20231213	103300	11322605750	49600	49600	49650	49600	565
512	20231213	103200	11294568850	49600	49650	49650	49600	183
513	20231213	103100	11285486600	49650	49600	49650	49600	540
514	20231213	103000	11258695550	49650	49600	49650	49550	5834
515	20231213	102900	10969339400	49600	49600	49600	49550	3210
516	20231213	102800	10810136800	49600	49600	49600	49550	443
517	20231213	102700	10788168100	49600	49600	49600	49550	524
518	20231213	102600	10762182250	49600	49600	49600	49550	994
519	20231213	102500	10712882600	49600	49550	49600	49550	3973
520	20231213	102400	10515826950	49600	49550	49600	49550	578
521	20231213	102300	10487164700	49600	49600	49600	49550	978
522	20231213	102200	10438656050	49550	49600	49600	49550	313
523	20231213	102100	10423138600	49600	49600	49600	49550	842
524	20231213	102000	10381376850	49550	49600	49600	49550	1116
525	20231213	101900	10326038350	49600	49600	49600	49550	263
526	20231213	101800	10312995650	49600	49550	49600	49550	831
527	20231213	101700	10271789250	49550	49550	49600	49500	4491
528	20231213	101600	10049261100	49550	49550	49550	49500	2132
529	20231213	101500	9943623450	49550	49500	49550	49500	882
530	20231213	101400	9899948100	49550	49550	49550	49500	5647
531	20231213	101300	9620162500	49550	49550	49550	49500	1120
532	20231213	101200	9564668350	49550	49500	49550	49500	3577
533	20231213	101100	9387445350	49500	49550	49550	49500	3768
534	20231213	101000	9200760850	49500	49550	49550	49500	1516
535	20231213	100900	9125687150	49500	49500	49550	49500	1092
536	20231213	100800	9071607100	49550	49550	49550	49500	5654
537	20231213	100700	8791714500	49500	49500	49550	49500	1387
538	20231213	100600	8723012300	49500	49500	49550	49500	726
539	20231213	100500	8687066900	49500	49500	49550	49500	1155
540	20231213	100400	8629881200	49550	49550	49550	49500	585
541	20231213	100300	8600914400	49500	49500	49550	49500	1024
542	20231213	100200	8550197550	49500	49550	49550	49500	1045
543	20231213	100100	8498440350	49550	49500	49550	49500	678
544	20231213	100000	8464858950	49550	49550	49550	49500	1302
545	20231213	095900	8400361900	49500	49550	49550	49500	591
546	20231213	095800	8371086900	49550	49550	49550	49500	847
547	20231213	095700	8329136300	49550	49500	49550	49500	2323
548	20231213	095600	8214069350	49500	49500	49550	49500	2275
549	20231213	095500	8101393600	49500	49500	49550	49500	698
550	20231213	095400	8066834300	49550	49550	49550	49500	1288
551	20231213	095300	8003039200	49500	49550	49550	49500	2510
552	20231213	095200	7878789000	49500	49500	49550	49500	945
553	20231213	095100	7832004900	49500	49550	49550	49500	4509
554	20231213	095000	7608807900	49550	49550	49550	49500	3284
555	20231213	094900	7446225250	49500	49550	49600	49500	2254
556	20231213	094800	7334572200	49550	49550	49600	49550	964
557	20231213	094700	7286805700	49600	49550	49600	49550	1561
558	20231213	094600	7209453000	49600	49550	49600	49550	912
559	20231213	094500	7164258150	49550	49550	49600	49550	1885
560	20231213	094400	7070845350	49550	49550	49600	49550	826
561	20231213	094300	7029914150	49550	49600	49600	49550	549
562	20231213	094200	7002698000	49600	49600	49600	49550	567
563	20231213	094100	6974596100	49600	49600	49600	49550	1100
564	20231213	094000	6920078400	49600	49550	49600	49550	2422
565	20231213	093900	6800062150	49550	49550	49600	49550	899
566	20231213	093800	6755489100	49550	49600	49600	49550	3879
567	20231213	093700	6563272850	49550	49600	49600	49550	791
568	20231213	093600	6524054000	49550	49550	49600	49550	1416
569	20231213	093500	6453885400	49550	49550	49600	49550	2219
570	20231213	093400	6343926650	49600	49600	49600	49550	1119
571	20231213	093300	6288474000	49600	49600	49600	49550	599
572	20231213	093200	6258778750	49600	49600	49600	49550	595
573	20231213	093100	6229287650	49600	49550	49600	49500	3322
574	20231213	093000	6064689850	49550	49550	49550	49500	10842
575	20231213	092900	5527518150	49550	49550	49550	49500	2803
576	20231213	092800	5388740850	49500	49500	49550	49500	1652
577	20231213	092700	5306939650	49500	49500	49550	49500	1570
578	20231213	092600	5229208950	49500	49500	49550	49500	3605
579	20231213	092500	5050744500	49550	49550	49550	49500	888
580	20231213	092400	5006768950	49550	49500	49550	49500	1685
581	20231213	092300	4923313750	49550	49550	49550	49500	1706
582	20231213	092200	4838849100	49550	49550	49550	49500	788
583	20231213	092100	4799829200	49550	49550	49550	49500	839
584	20231213	092000	4758280050	49550	49500	49550	49500	3086
585	20231213	091900	4605390700	49550	49500	49550	49500	2107
586	20231213	091800	4501048250	49500	49550	49550	49500	13822
587	20231213	091700	3816264900	49550	49600	49600	49550	1225
588	20231213	091600	3755549250	49550	49600	49600	49550	1941
589	20231213	091500	3659362800	49550	49600	49600	49550	1875
590	20231213	091400	3566437850	49550	49550	49600	49550	2188
591	20231213	091300	3458015800	49600	49600	49600	49550	814
592	20231213	091200	3417677200	49550	49650	49650	49550	10454
593	20231213	091100	2899311450	49650	49600	49650	49600	1585
594	20231213	091000	2820664750	49650	49650	49650	49600	3044
595	20231213	090900	2669671400	49650	49650	49650	49600	863
596	20231213	090800	2626856950	49600	49650	49650	49600	709
597	20231213	090700	2591682950	49600	49600	49650	49600	1388
598	20231213	090600	2522803100	49650	49600	49650	49600	5037
599	20231213	090500	2272789500	49650	49700	49700	49600	14688
600	20231213	090400	1543773750	49700	49700	49700	49650	491
601	20231213	090300	1519373350	49700	49750	49750	49650	9576
602	20231213	090200	1043528950	49750	49750	49750	49700	1734
603	20231213	090100	957304600	49750	49750	49750	49700	2615
604	20231213	090000	827225050	49750	49700	49900	49700	16644