KissMeData/017670/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190200	27552352550	50000	50000	50000	50000	42964
3	20231211	190100	27552352550	50000	50000	50000	50000	0
4	20231211	190000	27552352550	50000	50000	50000	50000	0
5	20231211	185900	27552352550	50000	50000	50000	50000	0
6	20231211	185800	27552352550	50000	50000	50000	50000	0
7	20231211	185700	27552352550	50000	50000	50000	50000	0
8	20231211	185600	27552352550	50000	50000	50000	50000	0
9	20231211	185500	27552352550	50000	50000	50000	50000	0
10	20231211	185400	27552352550	50000	50000	50000	50000	0
11	20231211	185300	27552352550	50000	50000	50000	50000	0
12	20231211	185200	27552352550	50000	50000	50000	50000	0
13	20231211	185100	27552352550	50000	50000	50000	50000	0
14	20231211	185000	27552352550	50000	50000	50000	50000	0
15	20231211	184900	27552352550	50000	50000	50000	50000	0
16	20231211	184800	27552352550	50000	50000	50000	50000	0
17	20231211	184700	27552352550	50000	50000	50000	50000	0
18	20231211	184600	27552352550	50000	50000	50000	50000	0
19	20231211	184500	27552352550	50000	50000	50000	50000	0
20	20231211	184400	27552352550	50000	50000	50000	50000	0
21	20231211	184300	27552352550	50000	50000	50000	50000	0
22	20231211	184200	27552352550	50000	50000	50000	50000	0
23	20231211	184100	27552352550	50000	50000	50000	50000	0
24	20231211	184000	27552352550	50000	50000	50000	50000	0
25	20231211	183900	27552352550	50000	50000	50000	50000	0
26	20231211	183800	27552352550	50000	50000	50000	50000	0
27	20231211	183700	27552352550	50000	50000	50000	50000	0
28	20231211	183600	27552352550	50000	50000	50000	50000	0
29	20231211	183500	27552352550	50000	50000	50000	50000	0
30	20231211	183400	27552352550	50000	50000	50000	50000	0
31	20231211	183300	27552352550	50000	50000	50000	50000	0
32	20231211	183200	27552352550	50000	50000	50000	50000	42964
33	20231211	183100	27552352550	50000	50000	50000	50000	0
34	20231211	183000	27552352550	50000	50000	50000	50000	0
35	20231211	182900	27552352550	50000	50000	50000	50000	0
36	20231211	182800	27552352550	50000	50000	50000	50000	0
37	20231211	182700	27552352550	50000	50000	50000	50000	0
38	20231211	182600	27552352550	50000	50000	50000	50000	0
39	20231211	182500	27552352550	50000	50000	50000	50000	0
40	20231211	182400	27552352550	50000	50000	50000	50000	0
41	20231211	182300	27552352550	50000	50000	50000	50000	0
42	20231211	182200	27552352550	50000	50000	50000	50000	0
43	20231211	182100	27552352550	50000	50000	50000	50000	0
44	20231211	182000	27552352550	50000	50000	50000	50000	0
45	20231211	181900	27552352550	50000	50000	50000	50000	0
46	20231211	181800	27552352550	50000	50000	50000	50000	0
47	20231211	181700	27552352550	50000	50000	50000	50000	0
48	20231211	181600	27552352550	50000	50000	50000	50000	0
49	20231211	181500	27552352550	50000	50000	50000	50000	0
50	20231211	181400	27552352550	50000	50000	50000	50000	0
51	20231211	181300	27552352550	50000	50000	50000	50000	0
52	20231211	181200	27552352550	50000	50000	50000	50000	0
53	20231211	181100	27552352550	50000	50000	50000	50000	0
54	20231211	181000	27552352550	50000	50000	50000	50000	0
55	20231211	180900	27552352550	50000	50000	50000	50000	0
56	20231211	180800	27552352550	50000	50000	50000	50000	0
57	20231211	180700	27552352550	50000	50000	50000	50000	0
58	20231211	180600	27552352550	50000	50000	50000	50000	0
59	20231211	180500	27552352550	50000	50000	50000	50000	0
60	20231211	180400	27552352550	50000	50000	50000	50000	0
61	20231211	180300	27552352550	50000	50000	50000	50000	0
62	20231211	180200	27552352550	50000	50000	50000	50000	42964
63	20231211	180100	27552352550	50000	50000	50000	50000	0
64	20231211	180000	27552352550	50000	50000	50000	50000	0
65	20231211	175900	27552352550	50000	50000	50000	50000	0
66	20231211	175800	27552352550	50000	50000	50000	50000	0
67	20231211	175700	27552352550	50000	50000	50000	50000	0
68	20231211	175600	27552352550	50000	50000	50000	50000	0
69	20231211	175500	27552352550	50000	50000	50000	50000	0
70	20231211	175400	27552352550	50000	50000	50000	50000	0
71	20231211	175300	27552352550	50000	50000	50000	50000	0
72	20231211	175200	27552352550	50000	50000	50000	50000	0
73	20231211	175100	27552352550	50000	50000	50000	50000	0
74	20231211	175000	27552352550	50000	50000	50000	50000	0
75	20231211	174900	27552352550	50000	50000	50000	50000	0
76	20231211	174800	27552352550	50000	50000	50000	50000	0
77	20231211	174700	27552352550	50000	50000	50000	50000	0
78	20231211	174600	27552352550	50000	50000	50000	50000	0
79	20231211	174500	27552352550	50000	50000	50000	50000	0
80	20231211	174400	27552352550	50000	50000	50000	50000	0
81	20231211	174300	27552352550	50000	50000	50000	50000	0
82	20231211	174200	27552352550	50000	50000	50000	50000	0
83	20231211	174100	27552352550	50000	50000	50000	50000	0
84	20231211	174000	27552352550	50000	50000	50000	50000	0
85	20231211	173900	27552352550	50000	50000	50000	50000	0
86	20231211	173800	27552352550	50000	50000	50000	50000	0
87	20231211	173700	27552352550	50000	50000	50000	50000	0
88	20231211	173600	27552352550	50000	50000	50000	50000	0
89	20231211	173500	27552352550	50000	50000	50000	50000	0
90	20231211	173400	27552352550	50000	50000	50000	50000	0
91	20231211	173300	27552352550	50000	50000	50000	50000	0
92	20231211	173200	27552352550	50000	50000	50000	50000	42964
93	20231211	173100	27552352550	50000	50000	50000	50000	0
94	20231211	173000	27552352550	50000	50000	50000	50000	0
95	20231211	172900	27552352550	50000	50000	50000	50000	0
96	20231211	172800	27552352550	50000	50000	50000	50000	0
97	20231211	172700	27552352550	50000	50000	50000	50000	0
98	20231211	172600	27552352550	50000	50000	50000	50000	0
99	20231211	172500	27552352550	50000	50000	50000	50000	0
100	20231211	172400	27552352550	50000	50000	50000	50000	0
101	20231211	172300	27552352550	50000	50000	50000	50000	0
102	20231211	172200	27552352550	50000	50000	50000	50000	0
103	20231211	172100	27552352550	50000	50000	50000	50000	0
104	20231211	172000	27552352550	50000	50000	50000	50000	0
105	20231211	171900	27552352550	50000	50000	50000	50000	0
106	20231211	171800	27552352550	50000	50000	50000	50000	0
107	20231211	171700	27552352550	50000	50000	50000	50000	0
108	20231211	171600	27552352550	50000	50000	50000	50000	0
109	20231211	171500	27552352550	50000	50000	50000	50000	0
110	20231211	171400	27552352550	50000	50000	50000	50000	0
111	20231211	171300	27552352550	50000	50000	50000	50000	0
112	20231211	171200	27552352550	50000	50000	50000	50000	0
113	20231211	171100	27552352550	50000	50000	50000	50000	0
114	20231211	171000	27552352550	50000	50000	50000	50000	0
115	20231211	170900	27552352550	50000	50000	50000	50000	0
116	20231211	170800	27552352550	50000	50000	50000	50000	0
117	20231211	170700	27552352550	50000	50000	50000	50000	0
118	20231211	170600	27552352550	50000	50000	50000	50000	0
119	20231211	170500	27552352550	50000	50000	50000	50000	0
120	20231211	170400	27552352550	50000	50000	50000	50000	0
121	20231211	170300	27552352550	50000	50000	50000	50000	0
122	20231211	170200	27552352550	50000	50000	50000	50000	42964
123	20231211	170100	27552352550	50000	50000	50000	50000	0
124	20231211	170000	27552352550	50000	50000	50000	50000	0
125	20231211	165900	27552352550	50000	50000	50000	50000	0
126	20231211	165800	27552352550	50000	50000	50000	50000	0
127	20231211	165700	27552352550	50000	50000	50000	50000	0
128	20231211	165600	27552352550	50000	50000	50000	50000	0
129	20231211	165500	27552352550	50000	50000	50000	50000	0
130	20231211	165400	27552352550	50000	50000	50000	50000	0
131	20231211	165300	27552352550	50000	50000	50000	50000	0
132	20231211	165200	27552352550	50000	50000	50000	50000	0
133	20231211	165100	27552352550	50000	50000	50000	50000	0
134	20231211	165000	27552352550	50000	50000	50000	50000	0
135	20231211	164900	27552352550	50000	50000	50000	50000	0
136	20231211	164800	27552352550	50000	50000	50000	50000	0
137	20231211	164700	27552352550	50000	50000	50000	50000	0
138	20231211	164600	27552352550	50000	50000	50000	50000	0
139	20231211	164500	27552352550	50000	50000	50000	50000	0
140	20231211	164400	27552352550	50000	50000	50000	50000	0
141	20231211	164300	27552352550	50000	50000	50000	50000	0
142	20231211	164200	27552352550	50000	50000	50000	50000	0
143	20231211	164100	27552352550	50000	50000	50000	50000	0
144	20231211	164000	27552352550	50000	50000	50000	50000	0
145	20231211	163900	27552352550	50000	50000	50000	50000	0
146	20231211	163800	27552352550	50000	50000	50000	50000	0
147	20231211	163700	27552352550	50000	50000	50000	50000	0
148	20231211	163600	27552352550	50000	50000	50000	50000	0
149	20231211	163500	27552352550	50000	50000	50000	50000	0
150	20231211	163400	27552352550	50000	50000	50000	50000	0
151	20231211	163300	27552352550	50000	50000	50000	50000	0
152	20231211	163200	27552352550	50000	50000	50000	50000	42964
153	20231211	163100	27552352550	50000	50000	50000	50000	0
154	20231211	163000	27552352550	50000	50000	50000	50000	0
155	20231211	162900	27552352550	50000	50000	50000	50000	0
156	20231211	162800	27552352550	50000	50000	50000	50000	0
157	20231211	162700	27552352550	50000	50000	50000	50000	0
158	20231211	162600	27552352550	50000	50000	50000	50000	0
159	20231211	162500	27552352550	50000	50000	50000	50000	0
160	20231211	162400	27552352550	50000	50000	50000	50000	0
161	20231211	162300	27552352550	50000	50000	50000	50000	0
162	20231211	162200	27552352550	50000	50000	50000	50000	0
163	20231211	162100	27552352550	50000	50000	50000	50000	0
164	20231211	162000	27552352550	50000	50000	50000	50000	0
165	20231211	161900	27552352550	50000	50000	50000	50000	0
166	20231211	161800	27552352550	50000	50000	50000	50000	0
167	20231211	161700	27552352550	50000	50000	50000	50000	0
168	20231211	161600	27552352550	50000	50000	50000	50000	0
169	20231211	161500	27552352550	50000	50000	50000	50000	0
170	20231211	161400	27552352550	50000	50000	50000	50000	0
171	20231211	161300	27552352550	50000	50000	50000	50000	0
172	20231211	161200	27552352550	50000	50000	50000	50000	0
173	20231211	161100	27552352550	50000	50000	50000	50000	0
174	20231211	161000	27552352550	50000	50000	50000	50000	0
175	20231211	160900	27552352550	50000	50000	50000	50000	0
176	20231211	160800	27552352550	50000	50000	50000	50000	0
177	20231211	160700	27552352550	50000	50000	50000	50000	0
178	20231211	160600	27552352550	50000	50000	50000	50000	0
179	20231211	160500	27552352550	50000	50000	50000	50000	0
180	20231211	160400	27552352550	50000	50000	50000	50000	0
181	20231211	160300	27552352550	50000	50000	50000	50000	0
182	20231211	160200	27552352550	50000	50000	50000	50000	42964
183	20231211	160100	27552352550	50000	50000	50000	50000	0
184	20231211	160000	27552352550	50000	50000	50000	50000	0
185	20231211	155900	27552352550	50000	50000	50000	50000	0
186	20231211	155800	27552352550	50000	50000	50000	50000	0
187	20231211	155700	27552352550	50000	50000	50000	50000	0
188	20231211	155600	27552352550	50000	50000	50000	50000	0
189	20231211	155500	27552352550	50000	50000	50000	50000	0
190	20231211	155400	27552352550	50000	50000	50000	50000	0
191	20231211	155300	27552352550	50000	50000	50000	50000	0
192	20231211	155200	27552352550	50000	50000	50000	50000	0
193	20231211	155100	27552352550	50000	50000	50000	50000	0
194	20231211	155000	27552352550	50000	50000	50000	50000	0
195	20231211	154900	27552352550	50000	50000	50000	50000	0
196	20231211	154800	27552352550	50000	50000	50000	50000	0
197	20231211	154700	27552352550	50000	50000	50000	50000	0
198	20231211	154600	27552352550	50000	50000	50000	50000	0
199	20231211	154500	27552352550	50000	50000	50000	50000	0
200	20231211	154400	27552352550	50000	50000	50000	50000	0
201	20231211	154300	27552352550	50000	50000	50000	50000	0
202	20231211	154200	27552352550	50000	50000	50000	50000	0
203	20231211	154100	27552352550	50000	50000	50000	50000	0
204	20231211	154000	27552352550	50000	50000	50000	50000	0
205	20231211	153900	27552352550	50000	50000	50000	50000	0
206	20231211	153800	27552352550	50000	50000	50000	50000	0
207	20231211	153700	27552352550	50000	50000	50000	50000	0
208	20231211	153600	27552352550	50000	50000	50000	50000	0
209	20231211	153500	27552352550	50000	50000	50000	50000	0
210	20231211	153400	27552352550	50000	50000	50000	50000	0
211	20231211	153300	27552352550	50000	50000	50000	50000	0
212	20231211	153200	27552352550	50000	50000	50000	50000	42964
213	20231211	153100	27552352550	50000	50000	50000	50000	0
214	20231211	153000	27552352550	50000	50000	50000	50000	42964
215	20231211	152900	25404152550	50000	50000	50000	50000	0
216	20231211	152800	25404152550	50000	50000	50000	50000	0
217	20231211	152700	25404152550	50000	50000	50000	50000	0
218	20231211	152600	25404152550	50000	50000	50000	50000	0
219	20231211	152500	25404152550	50000	50000	50000	50000	0
220	20231211	152400	25404152550	50000	50000	50000	50000	0
221	20231211	152300	25404152550	50000	50000	50000	50000	0
222	20231211	152200	25404152550	50000	50000	50000	50000	0
223	20231211	152100	25404152550	50000	50000	50000	50000	0
224	20231211	152000	25404152550	50000	50000	50000	50000	0
225	20231211	151900	25404152550	50000	49850	50000	49850	4125
226	20231211	151800	25198107300	49850	49900	49950	49850	1895
227	20231211	151700	25103546800	49950	49900	49950	49900	276
228	20231211	151600	25089772200	49950	49850	49950	49850	3326
229	20231211	151500	24923810450	49900	49850	49900	49850	1342
230	20231211	151400	24856878400	49900	49900	49900	49850	1439
231	20231211	151300	24785103000	49900	49900	49950	49900	2632
232	20231211	151200	24653764350	49950	49950	49950	49900	69
233	20231211	151100	24650318750	49950	49950	49950	49900	291
234	20231211	151000	24635796350	49900	49950	49950	49900	3484
235	20231211	150900	24461941950	49950	49900	49950	49850	3426
236	20231211	150800	24290996600	49900	49900	49900	49850	1578
237	20231211	150700	24212271350	49900	49850	49900	49850	1420
238	20231211	150600	24141461900	49900	49900	49900	49850	1108
239	20231211	150500	24086223250	49900	49900	49900	49850	359
240	20231211	150400	24068312500	49900	49900	49900	49850	157
241	20231211	150300	24060482100	49850	49850	49900	49800	2054
242	20231211	150200	23958108000	49850	49850	49900	49800	5808
243	20231211	150100	23668588600	49850	49900	49900	49850	1999
244	20231211	150000	23568913650	49900	49900	49900	49850	1797
245	20231211	145900	23479324400	49850	49850	49900	49850	4143
246	20231211	145800	23272790600	49850	49900	49900	49850	1888
247	20231211	145700	23178667650	49900	49900	49900	49850	499
248	20231211	145600	23153781400	49850	49900	49900	49850	110
249	20231211	145500	23148297150	49850	49850	49900	49850	556
250	20231211	145400	23120569100	49850	49900	49900	49850	70
251	20231211	145300	23117078950	49850	49900	49900	49850	119
252	20231211	145200	23111144750	49850	49850	49900	49850	424
253	20231211	145100	23089999650	49900	49850	49900	49850	151
254	20231211	145000	23082468000	49900	49850	49900	49850	426
255	20231211	144900	23061222550	49850	49850	50000	49800	398
256	20231211	144800	23041364500	49850	49900	49900	49800	11370
257	20231211	144700	22474519100	49900	49950	49950	49850	2780
258	20231211	144600	22335768500	49900	49950	49950	49850	1777
259	20231211	144500	22247142150	49950	49900	49950	49850	230
260	20231211	144400	22235663550	49900	49900	49900	49850	423
261	20231211	144300	22214557750	49850	49950	49950	49850	1388
262	20231211	144200	22145328750	49950	49950	49950	49900	11112
263	20231211	144100	21590835150	49900	49950	49950	49900	980
264	20231211	144000	21541902200	49900	49950	49950	49900	797
265	20231211	143900	21502095450	49950	49900	49950	49900	559
266	20231211	143800	21474173900	49950	49950	49950	49900	490
267	20231211	143700	21449711450	49900	49900	49950	49900	628
268	20231211	143600	21418346100	49950	49950	49950	49900	652
269	20231211	143500	21385779350	49950	50000	50000	49900	2390
270	20231211	143400	21266392000	49950	49950	50000	49950	629
271	20231211	143300	21234973400	49950	49850	49950	49850	4165
272	20231211	143200	21027121350	49850	49900	49950	49850	2220
273	20231211	143100	20916343550	49900	49950	49950	49900	278
274	20231211	143000	20902458000	49900	49900	50000	49900	3137
275	20231211	142900	20745771500	49950	49900	49950	49900	288
276	20231211	142800	20731397950	49900	49900	49950	49850	500
277	20231211	142700	20706445800	49850	49900	49900	49850	300
278	20231211	142600	20691488950	49850	49900	49900	49850	75
279	20231211	142500	20687746900	49900	49900	49900	49850	443
280	20231211	142400	20665656450	49900	49850	49900	49850	2572
281	20231211	142300	20537321350	49850	49900	49900	49850	217
282	20231211	142200	20526496250	49900	49900	49900	49850	324
283	20231211	142100	20510342000	49900	49900	49900	49850	169
284	20231211	142000	20501909000	49850	49900	49900	49850	442
285	20231211	141900	20479871150	49900	49900	49900	49850	1167
286	20231211	141800	20421695500	49850	49900	49900	49850	6747
287	20231211	141700	20085275900	49900	49900	49900	49850	158
288	20231211	141600	20077395800	49900	49850	49950	49850	735
289	20231211	141500	20040713050	49900	49950	49950	49900	1291
290	20231211	141400	19976266700	49950	49850	49950	49850	485
291	20231211	141300	19952076900	49900	49900	49900	49850	225
292	20231211	141200	19940849800	49900	49900	49900	49850	629
293	20231211	141100	19909465650	49900	49850	49900	49850	1202
294	20231211	141000	19849521950	49850	49850	49900	49850	68
295	20231211	140900	19846131750	49900	49950	49950	49850	65
296	20231211	140800	19842888850	49950	49900	49950	49850	1905
297	20231211	140700	19747861100	49850	49900	49950	49850	418
298	20231211	140600	19727005400	49900	49850	49950	49850	7916
299	20231211	140500	19332372100	49850	49950	49950	49850	821
300	20231211	140400	19291390050	49950	49900	49950	49850	606
301	20231211	140300	19261147850	49850	49950	49950	49850	602
302	20231211	140200	19231119050	49950	49900	50000	49850	426
303	20231211	140100	19209846100	50000	49900	50000	49850	1361
304	20231211	140000	19141820300	49900	49900	50000	49900	2507
305	20231211	135900	19016561700	49950	49950	49950	49900	206
306	20231211	135800	19006275100	49950	49900	49950	49900	1080
307	20231211	135700	18952381750	49850	49850	49900	49850	516
308	20231211	135600	18926648700	49900	49850	49950	49850	248
309	20231211	135500	18914276250	49900	49900	49950	49850	288
310	20231211	135400	18899904750	49900	49900	49950	49850	328
311	20231211	135300	18883537000	49900	49900	49900	49850	265
312	20231211	135200	18870315300	49900	49850	49900	49850	996
313	20231211	135100	18820618350	49900	49850	49900	49800	1680
314	20231211	135000	18736886500	49850	49850	49850	49800	1144
315	20231211	134900	18679858550	49900	49900	49950	49800	4105
316	20231211	134800	18475198650	49850	49900	49900	49850	171
317	20231211	134700	18466674000	49900	49900	49900	49850	825
318	20231211	134600	18425532200	49900	49900	49900	49850	92
319	20231211	134500	18420943900	49850	49850	49900	49850	358
320	20231211	134400	18403093300	49850	49900	49900	49850	2172
321	20231211	134300	18294813800	49900	49900	49900	49850	428
322	20231211	134200	18273469600	49900	49850	49950	49850	2038
323	20231211	134100	18171739350	49850	49900	49900	49850	581
324	20231211	134000	18142774650	49850	49850	49900	49850	1557
325	20231211	133900	18065095600	49850	49900	49900	49800	1966
326	20231211	133800	17967145700	49900	49900	49900	49800	430
327	20231211	133700	17945717650	49900	49900	49900	49800	713
328	20231211	133600	17910174950	49850	49850	49900	49800	170
329	20231211	133500	17901698900	49850	49900	49900	49800	640
330	20231211	133400	17869793150	49900	49800	49900	49800	321
331	20231211	133300	17853787100	49850	49850	49900	49800	263
332	20231211	133200	17840680150	49850	49850	49900	49850	1929
333	20231211	133100	17744471200	49900	49850	49900	49800	1284
334	20231211	133000	17680463250	49850	49850	49850	49800	632
335	20231211	132900	17648972650	49850	49850	49850	49850	101
336	20231211	132800	17643937800	49850	49850	49850	49800	1283
337	20231211	132700	17580020700	49850	49850	49900	49800	322
338	20231211	132600	17563969000	49850	49850	49850	49800	1218
339	20231211	132500	17503252100	49850	49850	49900	49800	646
340	20231211	132400	17471066000	49850	49800	49850	49800	345
341	20231211	132300	17453868050	49900	49850	49900	49800	235
342	20231211	132200	17442160500	49900	49850	49900	49800	655
343	20231211	132100	17409514000	49900	49900	49900	49800	1402
344	20231211	132000	17339665150	49900	49900	49900	49850	174
345	20231211	131900	17330982700	49850	49900	49900	49850	267
346	20231211	131800	17317670300	49850	49850	49900	49800	2365
347	20231211	131700	17199824950	49900	49900	49900	49850	282
348	20231211	131600	17185757450	49850	49850	49900	49800	726
349	20231211	131500	17149562550	49850	49850	49900	49800	482
350	20231211	131400	17125532700	49900	49850	49900	49850	450
351	20231211	131300	17103092100	49850	49850	49900	49850	1301
352	20231211	131200	17038235600	49800	49850	49900	49800	4977
353	20231211	131100	16790152850	49900	49900	49900	49850	119
354	20231211	131000	16784219400	49900	49900	49900	49800	546
355	20231211	130900	16756999700	49900	49850	49900	49800	474
356	20231211	130800	16733378550	49850	49850	49900	49800	941
357	20231211	130700	16686489550	49900	49850	49900	49800	320
358	20231211	130600	16670530000	49850	49900	49900	49850	717
359	20231211	130500	16634785500	49850	49850	49900	49850	847
360	20231211	130400	16592545300	49900	49900	49900	49850	157
361	20231211	130300	16584716750	49850	49850	49900	49850	1004
362	20231211	130200	16534660900	49850	49850	49850	49850	53
363	20231211	130100	16532018850	49850	49850	49850	49800	786
364	20231211	130000	16492854150	49900	49850	49900	49800	637
365	20231211	125900	16461095800	49850	49800	49850	49800	979
366	20231211	125800	16412296950	49800	49850	49850	49800	335
367	20231211	125700	16395601900	49850	49850	49850	49800	334
368	20231211	125600	16378968100	49850	49850	49850	49800	421
369	20231211	125500	16357983500	49850	49800	49850	49800	331
370	20231211	125400	16341497850	49850	49850	49850	49800	98
371	20231211	125300	16336612700	49850	49800	49900	49800	4654
372	20231211	125200	16104601450	49850	49850	49850	49800	473
373	20231211	125100	16081042750	49800	49850	49850	49800	154
374	20231211	125000	16073365950	49800	49850	49850	49800	517
375	20231211	124900	16047593750	49800	49800	49850	49800	306
376	20231211	124800	16032351450	49850	49850	49850	49800	2748
377	20231211	124700	15895495600	49850	49850	49850	49800	62
378	20231211	124600	15892405100	49800	49800	49850	49750	865
379	20231211	124500	15849326800	49800	49800	49850	49750	643
380	20231211	124400	15817297600	49750	49800	49800	49750	686
381	20231211	124300	15783144850	49750	49850	49850	49750	4125
382	20231211	124200	15577840100	49800	49850	49850	49800	144
383	20231211	124100	15570666950	49800	49800	49850	49750	742
384	20231211	124000	15533698300	49800	49800	49800	49750	338
385	20231211	123900	15516866050	49800	49800	49850	49800	748
386	20231211	123800	15479608000	49800	49800	49850	49750	631
387	20231211	123700	15448179300	49750	49800	49800	49750	413
388	20231211	123600	15427612850	49800	49800	49850	49800	903
389	20231211	123500	15382630550	49800	49800	49850	49750	586
390	20231211	123400	15353447050	49800	49800	49800	49750	736
391	20231211	123300	15316795600	49800	49800	49850	49800	2472
392	20231211	123200	15193688500	49850	49850	49850	49800	1333
393	20231211	123100	15127300250	49850	49850	49850	49800	202
394	20231211	123000	15117231250	49800	49800	49850	49800	398
395	20231211	122900	15097403850	49850	49800	49850	49800	529
396	20231211	122800	15071033600	49850	49850	49850	49800	186
397	20231211	122700	15061763500	49850	49850	49850	49800	632
398	20231211	122600	15030258550	49800	49850	49850	49800	1469
399	20231211	122500	14957090700	49850	49850	49850	49800	2579
400	20231211	122400	14828650350	49800	49850	49900	49800	1402
401	20231211	122300	14758817000	49900	49900	49900	49850	111
402	20231211	122200	14753283200	49900	49800	49900	49750	964
403	20231211	122100	14705275900	49800	49900	49950	49750	26447
404	20231211	122000	13387991750	49900	49950	49950	49900	85
405	20231211	121900	13383747300	49900	49900	49950	49900	235
406	20231211	121800	13372014300	49900	49900	49900	49850	547
407	20231211	121700	13344723650	49900	49900	49900	49850	259
408	20231211	121600	13331800250	49850	49900	49900	49850	51
409	20231211	121500	13329255750	49900	49900	49900	49850	68
410	20231211	121400	13325864200	49900	49900	49900	49850	182
411	20231211	121300	13316783050	49900	49850	49900	49800	1610
412	20231211	121200	13236519600	49850	49800	49850	49800	863
413	20231211	121100	13193500650	49850	49850	49850	49800	261
414	20231211	121000	13180494450	49800	49850	49850	49800	417
415	20231211	120900	13159709750	49850	49850	49850	49800	2638
416	20231211	120800	13028223500	49850	49800	49850	49800	1074
417	20231211	120700	12974736700	49800	49850	49850	49800	386
418	20231211	120600	12955496650	49800	49850	49850	49800	493
419	20231211	120500	12930938650	49800	49850	49850	49800	440
420	20231211	120400	12909012950	49800	49850	49900	49800	6747
421	20231211	120300	12572680650	49850	49850	49900	49850	2022
422	20231211	120200	12471883100	49850	49850	49900	49850	1364
423	20231211	120100	12403881100	49900	49850	49900	49850	3160
424	20231211	120000	12246328600	49900	49900	49900	49850	1801
425	20231211	115900	12156520200	49900	49850	49900	49850	192
426	20231211	115800	12146945850	49900	49900	49900	49850	151
427	20231211	115700	12139412250	49900	49850	49900	49850	1124
428	20231211	115600	12083370600	49900	49900	49900	49850	458
429	20231211	115500	12060521350	49900	49850	49900	49850	2195
430	20231211	115400	11951083100	49900	49950	49950	49900	195
431	20231211	115300	11941350150	49900	49900	49950	49900	892
432	20231211	115200	11896839050	49950	49900	49950	49850	546
433	20231211	115100	11869587350	49900	49900	49950	49850	539
434	20231211	115000	11842690600	49850	49900	49900	49850	255
435	20231211	114900	11829967000	49850	49900	49900	49850	129
436	20231211	114800	11823535300	49850	49850	49900	49850	410
437	20231211	114700	11803081200	49900	49900	49950	49850	1508
438	20231211	114600	11727894200	49900	49900	49900	49850	308
439	20231211	114500	11712525800	49900	49900	49950	49900	774
440	20231211	114400	11673895550	49900	49900	49900	49850	11026
441	20231211	114300	11123699100	49900	49950	49950	49900	182
442	20231211	114200	11114608900	49950	49950	49950	49900	128
443	20231211	114100	11108220350	49950	49950	50000	49900	2215
444	20231211	114000	10997642000	50000	49950	50000	49900	611
445	20231211	113900	10967119900	49900	49950	49950	49900	1188
446	20231211	113800	10907811000	49950	49900	49950	49900	175
447	20231211	113700	10899070700	49950	49950	49950	49900	19
448	20231211	113600	10898122200	49950	49950	49950	49900	418
449	20231211	113500	10877244500	49950	49900	49950	49900	1180
450	20231211	113400	10818310500	49950	49900	49950	49900	2186
451	20231211	113300	10709226900	49950	49950	49950	49900	1885
452	20231211	113200	10615135200	49900	49950	49950	49900	100
453	20231211	113100	10610142150	49950	50000	50000	49950	1460
454	20231211	113000	10537205900	49950	50000	50000	49950	133
455	20231211	112900	10530556750	49950	49950	49950	49900	2562
456	20231211	112800	10402584900	49950	50000	50000	49950	205
457	20231211	112700	10392337250	50000	49950	50000	49950	140
458	20231211	112600	10385342750	49950	50000	50000	49950	631
459	20231211	112500	10353793800	50000	50000	50000	49950	10372
460	20231211	112400	9835691450	50000	50000	50100	49950	1124
461	20231211	112300	9779491850	50000	50000	50100	50000	451
462	20231211	112200	9756932750	50000	50000	50000	50000	898
463	20231211	112100	9712032750	50100	50000	50100	49950	3320
464	20231211	112000	9546014750	50000	50100	50100	50000	120
465	20231211	111900	9540004250	50100	50100	50100	50000	42
466	20231211	111800	9537901350	50100	50100	50200	50000	2845
467	20231211	111700	9395269050	50000	50000	50100	50000	82
468	20231211	111600	9391167450	50100	50100	50100	50000	1573
469	20231211	111500	9312452350	50100	50000	50100	50000	67
470	20231211	111400	9309101650	50100	50100	50100	50000	194
471	20231211	111300	9299384950	50100	50000	50100	50000	175
472	20231211	111200	9290631750	50100	50000	50100	50000	67
473	20231211	111100	9287280450	50000	50000	50100	50000	148
474	20231211	111000	9279866950	50000	50100	50100	50000	47
475	20231211	110900	9277514850	50100	50100	50100	50000	236
476	20231211	110800	9265701250	50000	50100	50100	50000	286
477	20231211	110700	9251397550	50100	50100	50100	50000	94
478	20231211	110600	9246690850	50100	50000	50100	49950	263
479	20231211	110500	9233533150	50000	50000	50100	49950	445
480	20231211	110400	9211287850	50000	50000	50100	49950	922
481	20231211	110300	9165179950	49950	50000	50100	49950	432
482	20231211	110200	9143540850	50000	50100	50100	49950	269
483	20231211	110100	9130091400	50000	50000	50100	49950	426
484	20231211	110000	9108788250	50100	50100	50100	49950	484
485	20231211	105900	9084604100	50000	50100	50100	49950	357
486	20231211	105800	9066744150	50100	50000	50100	49950	483
487	20231211	105700	9042616700	49950	50000	50100	49950	1298
488	20231211	105600	8977775400	50100	50000	50100	49950	194
489	20231211	105500	8968075550	49950	50000	50100	49950	2837
490	20231211	105400	8826221750	50100	50100	50100	50000	551
491	20231211	105300	8798618350	50000	50100	50100	50000	1758
492	20231211	105200	8710627050	50100	50000	50100	50000	154
493	20231211	105100	8702913350	50100	50100	50100	50000	153
494	20231211	105000	8695257650	50100	50100	50100	50000	31
495	20231211	104900	8693705950	50100	50000	50100	49950	61
496	20231211	104800	8690654750	50000	50000	50100	49950	4793
497	20231211	104700	8451060200	50000	50100	50100	49950	934
498	20231211	104600	8404356950	50100	50100	50100	49950	246
499	20231211	104500	8392056600	49950	50100	50100	49950	3185
500	20231211	104400	8232751250	50100	50100	50100	50000	171
501	20231211	104300	8224185650	50100	50100	50100	50000	614
502	20231211	104200	8193454950	50100	50100	50100	50000	910
503	20231211	104100	8147935350	50100	50000	50100	50000	1787
504	20231211	104000	8058569050	50100	50000	50100	50000	693
505	20231211	103900	8023861850	50100	50100	50100	50000	143
506	20231211	103800	8016699550	50000	50100	50100	50000	2664
507	20231211	103700	7883480450	50100	50100	50100	50000	82
508	20231211	103600	7879373750	50100	50100	50100	50000	455
509	20231211	103500	7856609950	50100	50000	50100	50000	1435
510	20231211	103400	7784742850	50000	50100	50100	50000	568
511	20231211	103300	7756340450	50000	50000	50100	49950	3981
512	20231211	103200	7557284650	50000	50100	50100	50000	1612
513	20231211	103100	7476670750	50000	50000	50100	50000	115
514	20231211	103000	7470911350	50100	50100	50100	50000	181
515	20231211	102900	7461857850	50100	50000	50100	50000	392
516	20231211	102800	7442251950	50100	50000	50100	50000	1608
517	20231211	102700	7361815350	50100	50100	50100	50000	115
518	20231211	102600	7356054950	50100	50100	50100	50000	169
519	20231211	102500	7347589650	50100	50000	50100	49950	2695
520	20231211	102400	7212838150	50000	50000	50000	49950	251
521	20231211	102300	7200290100	50000	50000	50000	49950	220
522	20231211	102200	7189296200	50000	50000	50000	49950	78
523	20231211	102100	7185397100	50000	50000	50000	49950	206
524	20231211	102000	7175097800	49950	50000	50000	49950	32
525	20231211	101900	7173498750	50000	49950	50000	49950	38
526	20231211	101800	7171599850	50000	50000	50000	49950	1774
527	20231211	101700	7082983150	50000	50000	50000	49950	582
528	20231211	101600	7053903850	50000	50000	50000	49950	444
529	20231211	101500	7031722050	50000	49950	50000	49950	5043
530	20231211	101400	6779686400	49950	49950	50000	49900	3455
531	20231211	101300	6607109200	49950	49950	49950	49900	3493
532	20231211	101200	6432755350	49900	49950	49950	49900	217
533	20231211	101100	6421920850	49950	49950	49950	49900	881
534	20231211	101000	6377920150	49950	49950	49950	49900	449
535	20231211	100900	6355494900	49950	49950	49950	49900	95
536	20231211	100800	6350750250	49950	50000	50000	49900	864
537	20231211	100700	6307615900	49950	50000	50000	49900	3105
538	20231211	100600	6152641000	50000	49900	50000	49900	34
539	20231211	100500	6150942600	49950	50000	50000	49900	2855
540	20231211	100400	6008330550	49950	50000	50000	49950	3672
541	20231211	100300	5824908450	49950	49950	50000	49950	317
542	20231211	100200	5809072800	50000	50000	50000	49950	40
543	20231211	100100	5807073700	50000	49950	50000	49950	192
544	20231211	100000	5797478850	49950	50000	50000	49950	1860
545	20231211	095900	5704569100	50000	50000	50000	49950	123
546	20231211	095800	5698419700	49950	49900	50000	49900	1064
547	20231211	095700	5645272550	49900	49950	49950	49850	14318
548	20231211	095600	4930804150	49950	49950	49950	49900	302
549	20231211	095500	4915720150	49950	50000	50000	49950	7678
550	20231211	095400	4532203300	50000	50100	50100	49950	1715
551	20231211	095300	4446480000	50100	50100	50100	50000	71
552	20231211	095200	4442929300	50100	50000	50100	50000	1151
553	20231211	095100	4385345300	50000	50100	50100	50000	403
554	20231211	095000	4365182100	50000	50000	50100	50000	2581
555	20231211	094900	4236099600	50100	50100	50100	50000	329
556	20231211	094800	4219640700	50000	50000	50100	50000	1664
557	20231211	094700	4136437900	50100	50100	50100	50000	81
558	20231211	094600	4132380800	50100	50000	50100	50000	2888
559	20231211	094500	3987976200	50000	50000	50100	50000	1502
560	20231211	094400	3912874500	50100	50100	50100	50000	1398
561	20231211	094300	3842961100	50000	50000	50100	50000	1455
562	20231211	094200	3770197500	50000	50200	50200	50000	1755
563	20231211	094100	3682407000	50000	50200	50200	50000	6252
564	20231211	094000	3369300500	50100	50200	50200	50100	280
565	20231211	093900	3355246900	50200	50200	50200	50100	94
566	20231211	093800	3350530300	50200	50200	50200	50100	906
567	20231211	093700	3305073900	50200	50200	50300	50100	684
568	20231211	093600	3270735000	50300	50300	50300	50100	3817
569	20231211	093500	3079352500	50300	50300	50300	50100	2403
570	20231211	093400	2958841100	50300	50300	50300	50200	1109
571	20231211	093300	2903164200	50300	50300	50300	50200	387
572	20231211	093200	2883708300	50300	50300	50300	50200	86
573	20231211	093100	2879384500	50300	50300	50300	50200	1260
574	20231211	093000	2816128800	50300	50200	50300	50200	228
575	20231211	092900	2804678400	50200	50300	50300	50200	167
576	20231211	092800	2796288500	50200	50300	50300	50100	453
577	20231211	092700	2773557200	50200	50200	50300	50200	466
578	20231211	092600	2750158900	50200	50200	50300	50100	885
579	20231211	092500	2705726700	50200	50300	50300	50100	3826
580	20231211	092400	2513648400	50300	50300	50300	50200	353
581	20231211	092300	2495913300	50300	50300	50300	50200	420
582	20231211	092200	2474818700	50200	50300	50300	50200	226
583	20231211	092100	2463465800	50200	50300	50300	50200	134
584	20231211	092000	2456732500	50300	50300	50300	50200	1140
585	20231211	091900	2399494200	50200	50300	50300	50200	746
586	20231211	091800	2362010100	50300	50300	50300	50200	831
587	20231211	091700	2320285800	50200	50300	50300	50200	618
588	20231211	091600	2289222100	50300	50200	50300	50200	3548
589	20231211	091500	2111054700	50300	50300	50300	50200	822
590	20231211	091400	2069714500	50200	50200	50300	50200	148
591	20231211	091300	2062281100	50200	50200	50300	50200	660
592	20231211	091200	2029148300	50300	50300	50300	50200	806
593	20231211	091100	1988636300	50300	50400	50400	50300	3503
594	20231211	091000	1812434800	50300	50400	50400	50300	2928
595	20231211	090900	1665092600	50400	50300	50400	50300	898
596	20231211	090800	1619844700	50300	50400	50400	50300	2248
597	20231211	090700	1506703300	50300	50200	50400	50200	1861
598	20231211	090600	1413103500	50300	50100	50300	50100	11168
599	20231211	090500	852075800	50200	50100	50200	50100	1347
600	20231211	090400	784474100	50200	50200	50200	50000	3840
601	20231211	090300	592198200	50200	50200	50200	50100	1298
602	20231211	090200	527120800	50100	50000	50200	50000	1361
603	20231211	090100	458971700	50000	50000	50100	49950	5456
604	20231211	090000	186140050	50000	50000	50000	49950	3659