KissMeData/017670/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190200	31018703450	50000	50000	50000	50000	43658
3	20231220	190100	31018703450	50000	50000	50000	50000	0
4	20231220	190000	31018703450	50000	50000	50000	50000	0
5	20231220	185900	31018703450	50000	50000	50000	50000	0
6	20231220	185800	31018703450	50000	50000	50000	50000	0
7	20231220	185700	31018703450	50000	50000	50000	50000	0
8	20231220	185600	31018703450	50000	50000	50000	50000	0
9	20231220	185500	31018703450	50000	50000	50000	50000	0
10	20231220	185400	31018703450	50000	50000	50000	50000	0
11	20231220	185300	31018703450	50000	50000	50000	50000	0
12	20231220	185200	31018703450	50000	50000	50000	50000	0
13	20231220	185100	31018703450	50000	50000	50000	50000	0
14	20231220	185000	31018703450	50000	50000	50000	50000	0
15	20231220	184900	31018703450	50000	50000	50000	50000	0
16	20231220	184800	31018703450	50000	50000	50000	50000	0
17	20231220	184700	31018703450	50000	50000	50000	50000	0
18	20231220	184600	31018703450	50000	50000	50000	50000	0
19	20231220	184500	31018703450	50000	50000	50000	50000	0
20	20231220	184400	31018703450	50000	50000	50000	50000	0
21	20231220	184300	31018703450	50000	50000	50000	50000	0
22	20231220	184200	31018703450	50000	50000	50000	50000	0
23	20231220	184100	31018703450	50000	50000	50000	50000	0
24	20231220	184000	31018703450	50000	50000	50000	50000	0
25	20231220	183900	31018703450	50000	50000	50000	50000	0
26	20231220	183800	31018703450	50000	50000	50000	50000	0
27	20231220	183700	31018703450	50000	50000	50000	50000	0
28	20231220	183600	31018703450	50000	50000	50000	50000	0
29	20231220	183500	31018703450	50000	50000	50000	50000	0
30	20231220	183400	31018703450	50000	50000	50000	50000	0
31	20231220	183300	31018703450	50000	50000	50000	50000	0
32	20231220	183200	31018703450	50000	50000	50000	50000	43658
33	20231220	183100	31018703450	50000	50000	50000	50000	0
34	20231220	183000	31018703450	50000	50000	50000	50000	0
35	20231220	182900	31018703450	50000	50000	50000	50000	0
36	20231220	182800	31018703450	50000	50000	50000	50000	0
37	20231220	182700	31018703450	50000	50000	50000	50000	0
38	20231220	182600	31018703450	50000	50000	50000	50000	0
39	20231220	182500	31018703450	50000	50000	50000	50000	0
40	20231220	182400	31018703450	50000	50000	50000	50000	0
41	20231220	182300	31018703450	50000	50000	50000	50000	0
42	20231220	182200	31018703450	50000	50000	50000	50000	0
43	20231220	182100	31018703450	50000	50000	50000	50000	0
44	20231220	182000	31018703450	50000	50000	50000	50000	0
45	20231220	181900	31018703450	50000	50000	50000	50000	0
46	20231220	181800	31018703450	50000	50000	50000	50000	0
47	20231220	181700	31018703450	50000	50000	50000	50000	0
48	20231220	181600	31018703450	50000	50000	50000	50000	0
49	20231220	181500	31018703450	50000	50000	50000	50000	0
50	20231220	181400	31018703450	50000	50000	50000	50000	0
51	20231220	181300	31018703450	50000	50000	50000	50000	0
52	20231220	181200	31018703450	50000	50000	50000	50000	0
53	20231220	181100	31018703450	50000	50000	50000	50000	0
54	20231220	181000	31018703450	50000	50000	50000	50000	0
55	20231220	180900	31018703450	50000	50000	50000	50000	0
56	20231220	180800	31018703450	50000	50000	50000	50000	0
57	20231220	180700	31018703450	50000	50000	50000	50000	0
58	20231220	180600	31018703450	50000	50000	50000	50000	0
59	20231220	180500	31018703450	50000	50000	50000	50000	0
60	20231220	180400	31018703450	50000	50000	50000	50000	0
61	20231220	180300	31018703450	50000	50000	50000	50000	0
62	20231220	180200	31018703450	50000	50000	50000	50000	43658
63	20231220	180100	31018703450	50000	50000	50000	50000	0
64	20231220	180000	31018703450	50000	50000	50000	50000	0
65	20231220	175900	31018703450	50000	50000	50000	50000	0
66	20231220	175800	31018703450	50000	50000	50000	50000	0
67	20231220	175700	31018703450	50000	50000	50000	50000	0
68	20231220	175600	31018703450	50000	50000	50000	50000	0
69	20231220	175500	31018703450	50000	50000	50000	50000	0
70	20231220	175400	31018703450	50000	50000	50000	50000	0
71	20231220	175300	31018703450	50000	50000	50000	50000	0
72	20231220	175200	31018703450	50000	50000	50000	50000	0
73	20231220	175100	31018703450	50000	50000	50000	50000	0
74	20231220	175000	31018703450	50000	50000	50000	50000	0
75	20231220	174900	31018703450	50000	50000	50000	50000	0
76	20231220	174800	31018703450	50000	50000	50000	50000	0
77	20231220	174700	31018703450	50000	50000	50000	50000	0
78	20231220	174600	31018703450	50000	50000	50000	50000	0
79	20231220	174500	31018703450	50000	50000	50000	50000	0
80	20231220	174400	31018703450	50000	50000	50000	50000	0
81	20231220	174300	31018703450	50000	50000	50000	50000	0
82	20231220	174200	31018703450	50000	50000	50000	50000	0
83	20231220	174100	31018703450	50000	50000	50000	50000	0
84	20231220	174000	31018703450	50000	50000	50000	50000	0
85	20231220	173900	31018703450	50000	50000	50000	50000	0
86	20231220	173800	31018703450	50000	50000	50000	50000	0
87	20231220	173700	31018703450	50000	50000	50000	50000	0
88	20231220	173600	31018703450	50000	50000	50000	50000	0
89	20231220	173500	31018703450	50000	50000	50000	50000	0
90	20231220	173400	31018703450	50000	50000	50000	50000	0
91	20231220	173300	31018703450	50000	50000	50000	50000	0
92	20231220	173200	31018703450	50000	50000	50000	50000	43658
93	20231220	173100	31018703450	50000	50000	50000	50000	0
94	20231220	173000	31018703450	50000	50000	50000	50000	0
95	20231220	172900	31018703450	50000	50000	50000	50000	0
96	20231220	172800	31018703450	50000	50000	50000	50000	0
97	20231220	172700	31018703450	50000	50000	50000	50000	0
98	20231220	172600	31018703450	50000	50000	50000	50000	0
99	20231220	172500	31018703450	50000	50000	50000	50000	0
100	20231220	172400	31018703450	50000	50000	50000	50000	0
101	20231220	172300	31018703450	50000	50000	50000	50000	0
102	20231220	172200	31018703450	50000	50000	50000	50000	0
103	20231220	172100	31018703450	50000	50000	50000	50000	0
104	20231220	172000	31018703450	50000	50000	50000	50000	0
105	20231220	171900	31018703450	50000	50000	50000	50000	0
106	20231220	171800	31018703450	50000	50000	50000	50000	0
107	20231220	171700	31018703450	50000	50000	50000	50000	0
108	20231220	171600	31018703450	50000	50000	50000	50000	0
109	20231220	171500	31018703450	50000	50000	50000	50000	0
110	20231220	171400	31018703450	50000	50000	50000	50000	0
111	20231220	171300	31018703450	50000	50000	50000	50000	0
112	20231220	171200	31018703450	50000	50000	50000	50000	0
113	20231220	171100	31018703450	50000	50000	50000	50000	0
114	20231220	171000	31018703450	50000	50000	50000	50000	0
115	20231220	170900	31018703450	50000	50000	50000	50000	0
116	20231220	170800	31018703450	50000	50000	50000	50000	0
117	20231220	170700	31018703450	50000	50000	50000	50000	0
118	20231220	170600	31018703450	50000	50000	50000	50000	0
119	20231220	170500	31018703450	50000	50000	50000	50000	0
120	20231220	170400	31018703450	50000	50000	50000	50000	0
121	20231220	170300	31018703450	50000	50000	50000	50000	0
122	20231220	170200	31018703450	50000	50000	50000	50000	43658
123	20231220	170100	31018703450	50000	50000	50000	50000	0
124	20231220	170000	31018703450	50000	50000	50000	50000	0
125	20231220	165900	31018703450	50000	50000	50000	50000	0
126	20231220	165800	31018703450	50000	50000	50000	50000	0
127	20231220	165700	31018703450	50000	50000	50000	50000	0
128	20231220	165600	31018703450	50000	50000	50000	50000	0
129	20231220	165500	31018703450	50000	50000	50000	50000	0
130	20231220	165400	31018703450	50000	50000	50000	50000	0
131	20231220	165300	31018703450	50000	50000	50000	50000	0
132	20231220	165200	31018703450	50000	50000	50000	50000	0
133	20231220	165100	31018703450	50000	50000	50000	50000	0
134	20231220	165000	31018703450	50000	50000	50000	50000	0
135	20231220	164900	31018703450	50000	50000	50000	50000	0
136	20231220	164800	31018703450	50000	50000	50000	50000	0
137	20231220	164700	31018703450	50000	50000	50000	50000	0
138	20231220	164600	31018703450	50000	50000	50000	50000	0
139	20231220	164500	31018703450	50000	50000	50000	50000	0
140	20231220	164400	31018703450	50000	50000	50000	50000	0
141	20231220	164300	31018703450	50000	50000	50000	50000	0
142	20231220	164200	31018703450	50000	50000	50000	50000	0
143	20231220	164100	31018703450	50000	50000	50000	50000	0
144	20231220	164000	31018703450	50000	50000	50000	50000	0
145	20231220	163900	31018703450	50000	50000	50000	50000	0
146	20231220	163800	31018703450	50000	50000	50000	50000	0
147	20231220	163700	31018703450	50000	50000	50000	50000	0
148	20231220	163600	31018703450	50000	50000	50000	50000	0
149	20231220	163500	31018703450	50000	50000	50000	50000	0
150	20231220	163400	31018703450	50000	50000	50000	50000	0
151	20231220	163300	31018703450	50000	50000	50000	50000	0
152	20231220	163200	31018703450	50000	50000	50000	50000	43658
153	20231220	163100	31018703450	50000	50000	50000	50000	0
154	20231220	163000	31018703450	50000	50000	50000	50000	0
155	20231220	162900	31018703450	50000	50000	50000	50000	0
156	20231220	162800	31018703450	50000	50000	50000	50000	0
157	20231220	162700	31018703450	50000	50000	50000	50000	0
158	20231220	162600	31018703450	50000	50000	50000	50000	0
159	20231220	162500	31018703450	50000	50000	50000	50000	0
160	20231220	162400	31018703450	50000	50000	50000	50000	0
161	20231220	162300	31018703450	50000	50000	50000	50000	0
162	20231220	162200	31018703450	50000	50000	50000	50000	0
163	20231220	162100	31018703450	50000	50000	50000	50000	0
164	20231220	162000	31018703450	50000	50000	50000	50000	0
165	20231220	161900	31018703450	50000	50000	50000	50000	0
166	20231220	161800	31018703450	50000	50000	50000	50000	0
167	20231220	161700	31018703450	50000	50000	50000	50000	0
168	20231220	161600	31018703450	50000	50000	50000	50000	0
169	20231220	161500	31018703450	50000	50000	50000	50000	0
170	20231220	161400	31018703450	50000	50000	50000	50000	0
171	20231220	161300	31018703450	50000	50000	50000	50000	0
172	20231220	161200	31018703450	50000	50000	50000	50000	0
173	20231220	161100	31018703450	50000	50000	50000	50000	0
174	20231220	161000	31018703450	50000	50000	50000	50000	0
175	20231220	160900	31018703450	50000	50000	50000	50000	0
176	20231220	160800	31018703450	50000	50000	50000	50000	0
177	20231220	160700	31018703450	50000	50000	50000	50000	0
178	20231220	160600	31018703450	50000	50000	50000	50000	0
179	20231220	160500	31018703450	50000	50000	50000	50000	0
180	20231220	160400	31018703450	50000	50000	50000	50000	0
181	20231220	160300	31018703450	50000	50000	50000	50000	0
182	20231220	160200	31018703450	50000	50000	50000	50000	43658
183	20231220	160100	31018703450	50000	50000	50000	50000	0
184	20231220	160000	31018703450	50000	50000	50000	50000	0
185	20231220	155900	31018703450	50000	50000	50000	50000	0
186	20231220	155800	31018703450	50000	50000	50000	50000	0
187	20231220	155700	31018703450	50000	50000	50000	50000	0
188	20231220	155600	31018703450	50000	50000	50000	50000	0
189	20231220	155500	31018703450	50000	50000	50000	50000	0
190	20231220	155400	31018703450	50000	50000	50000	50000	0
191	20231220	155300	31018703450	50000	50000	50000	50000	0
192	20231220	155200	31018703450	50000	50000	50000	50000	0
193	20231220	155100	31018703450	50000	50000	50000	50000	0
194	20231220	155000	31018703450	50000	50000	50000	50000	0
195	20231220	154900	31018703450	50000	50000	50000	50000	0
196	20231220	154800	31018703450	50000	50000	50000	50000	0
197	20231220	154700	31018703450	50000	50000	50000	50000	0
198	20231220	154600	31018703450	50000	50000	50000	50000	0
199	20231220	154500	31018703450	50000	50000	50000	50000	0
200	20231220	154400	31018703450	50000	50000	50000	50000	0
201	20231220	154300	31018703450	50000	50000	50000	50000	0
202	20231220	154200	31018703450	50000	50000	50000	50000	0
203	20231220	154100	31018703450	50000	50000	50000	50000	0
204	20231220	154000	31018703450	50000	50000	50000	50000	0
205	20231220	153900	31018703450	50000	50000	50000	50000	0
206	20231220	153800	31018703450	50000	50000	50000	50000	0
207	20231220	153700	31018703450	50000	50000	50000	50000	0
208	20231220	153600	31018703450	50000	50000	50000	50000	0
209	20231220	153500	31018703450	50000	50000	50000	50000	0
210	20231220	153400	31018703450	50000	50000	50000	50000	0
211	20231220	153300	31018703450	50000	50000	50000	50000	0
212	20231220	153200	31018703450	50000	50000	50000	50000	43658
213	20231220	153100	31018703450	50000	50000	50000	50000	0
214	20231220	153000	31018703450	50000	50000	50000	50000	43658
215	20231220	152900	28835803450	50000	50000	50000	50000	0
216	20231220	152800	28835803450	50000	50000	50000	50000	0
217	20231220	152700	28835803450	50000	50000	50000	50000	0
218	20231220	152600	28835803450	50000	50000	50000	50000	0
219	20231220	152500	28835803450	50000	50000	50000	50000	0
220	20231220	152400	28835803450	50000	50000	50000	50000	0
221	20231220	152300	28835803450	50000	50000	50000	50000	0
222	20231220	152200	28835803450	50000	50000	50000	50000	0
223	20231220	152100	28835803450	50000	50000	50000	50000	0
224	20231220	152000	28835803450	50000	50000	50000	50000	0
225	20231220	151900	28835803450	50000	49950	50000	49950	2125
226	20231220	151800	28729579800	50000	49950	50000	49900	11372
227	20231220	151700	28161552950	49900	49900	49950	49900	1436
228	20231220	151600	28089886200	49950	49900	49950	49900	1853
229	20231220	151500	27997377150	49900	49900	49950	49900	1174
230	20231220	151400	27938774050	49950	49900	49950	49900	2243
231	20231220	151300	27826764750	49900	49950	49950	49900	1405
232	20231220	151200	27756647450	49950	49950	49950	49900	1422
233	20231220	151100	27685676950	49950	49950	49950	49900	3157
234	20231220	151000	27528025900	49950	49950	49950	49900	1263
235	20231220	150900	27464990800	49900	49900	49950	49900	1723
236	20231220	150800	27378992600	49900	49900	49950	49900	961
237	20231220	150700	27331022800	49950	49900	49950	49900	808
238	20231220	150600	27290697000	49900	49950	49950	49900	1325
239	20231220	150500	27224561600	49900	49900	49950	49900	1426
240	20231220	150400	27153386200	49900	49900	49950	49900	1344
241	20231220	150300	27086313350	49900	49900	49950	49900	2032
242	20231220	150200	26984883450	49900	49950	49950	49900	1125
243	20231220	150100	26928730550	49900	49900	49950	49900	1472
244	20231220	150000	26855272050	49900	49900	49950	49900	2349
245	20231220	145900	26738024750	49900	49900	49950	49900	2631
246	20231220	145800	26606653800	49950	49900	49950	49900	3354
247	20231220	145700	26439155100	49950	49900	49950	49900	2224
248	20231220	145600	26328113550	49950	49900	49950	49900	1260
249	20231220	145500	26265218400	49900	49950	49950	49900	1329
250	20231220	145400	26198876600	49900	49900	49950	49900	2744
251	20231220	145300	26061883600	49900	49900	49950	49900	1268
252	20231220	145200	25998599050	49900	49900	49950	49900	1008
253	20231220	145100	25948285950	49900	49900	49950	49900	2312
254	20231220	145000	25832858800	49900	49950	49950	49900	1175
255	20231220	144900	25774208800	49900	49900	49950	49900	1071
256	20231220	144800	25720755900	49900	49900	49950	49900	1163
257	20231220	144700	25662715800	49950	49900	49950	49900	1625
258	20231220	144600	25581591200	49950	49950	49950	49900	1915
259	20231220	144500	25485978300	49900	49900	49950	49900	1055
260	20231220	144400	25433327750	49900	49950	49950	49900	781
261	20231220	144300	25394351600	49950	49900	49950	49900	804
262	20231220	144200	25354222650	49900	49900	49950	49900	1200
263	20231220	144100	25294339050	49900	49900	49950	49900	1086
264	20231220	144000	25240144200	49900	49900	49950	49900	982
265	20231220	143900	25191136700	49900	49950	49950	49900	1549
266	20231220	143800	25113792350	49950	49900	49950	49900	1600
267	20231220	143700	25033918250	49900	49900	49950	49900	1986
268	20231220	143600	24934761700	49900	49900	49950	49900	821
269	20231220	143500	24893788250	49900	49900	49950	49900	1265
270	20231220	143400	24830657050	49900	49900	49950	49900	1326
271	20231220	143300	24764443750	49900	49950	49950	49900	2124
272	20231220	143200	24658378200	49950	49900	49950	49900	1040
273	20231220	143100	24606477850	49900	49950	49950	49900	908
274	20231220	143000	24561145750	49900	49950	49950	49900	757
275	20231220	142900	24523365450	49950	49950	49950	49900	1803
276	20231220	142800	24433341450	49900	49900	49950	49900	678
277	20231220	142700	24399506200	49900	49950	49950	49900	1034
278	20231220	142600	24347904150	49900	49900	49950	49900	1346
279	20231220	142500	24280721350	49900	49900	49950	49900	2056
280	20231220	142400	24178062700	49900	49900	49950	49900	879
281	20231220	142300	24134193100	49900	49900	49950	49900	2075
282	20231220	142200	24030588150	49900	49950	49950	49900	1454
283	20231220	142100	23957978850	49900	49950	49950	49900	610
284	20231220	142000	23927535650	49950	49950	49950	49900	1206
285	20231220	141900	23867321050	49900	49950	49950	49900	1404
286	20231220	141800	23797233800	49900	49900	49950	49900	1846
287	20231220	141700	23705049200	49900	49900	49950	49900	717
288	20231220	141600	23669266150	49900	49900	49950	49900	519
289	20231220	141500	23643364750	49900	49850	49950	49850	7134
290	20231220	141400	23287324900	49850	49850	49900	49850	1765
291	20231220	141300	23199280450	49850	49850	49900	49850	615
292	20231220	141200	23168612500	49850	49900	49900	49850	767
293	20231220	141100	23130368300	49900	49900	49900	49850	897
294	20231220	141000	23085649300	49850	49850	49900	49850	1897
295	20231220	140900	22991015850	49850	49900	49900	49850	3478
296	20231220	140800	22817491750	49900	49850	49900	49850	1362
297	20231220	140700	22749589150	49850	49850	49900	49850	533
298	20231220	140600	22723014650	49850	49850	49900	49850	1006
299	20231220	140500	22672839150	49850	49850	49900	49850	609
300	20231220	140400	22642478850	49900	49850	49900	49850	1553
301	20231220	140300	22565020550	49850	49850	49900	49850	2016
302	20231220	140200	22464439700	49850	49850	49900	49800	2314
303	20231220	140100	22349132050	49850	49900	49900	49800	1809
304	20231220	140000	22258943450	49850	49900	49900	49850	980
305	20231220	135900	22210068900	49850	49900	49900	49850	958
306	20231220	135800	22162288250	49900	49850	49900	49850	2490
307	20231220	135700	22038059850	49850	49850	49900	49850	526
308	20231220	135600	22011838600	49900	49850	49900	49850	679
309	20231220	135500	21977976100	49850	49850	49900	49800	1301
310	20231220	135400	21913121350	49900	49800	49900	49800	1400
311	20231220	135300	21843296050	49800	49900	49900	49800	949
312	20231220	135200	21795989650	49850	49900	49900	49850	1292
313	20231220	135100	21731580850	49850	49850	49900	49850	991
314	20231220	135000	21682179100	49850	49850	49900	49850	765
315	20231220	134900	21644036750	49850	49900	49950	49850	1008
316	20231220	134800	21593743450	49900	49900	49950	49900	188
317	20231220	134700	21584359300	49950	49850	49950	49850	379
318	20231220	134600	21565452000	49850	49900	49900	49850	681
319	20231220	134500	21531471450	49900	49950	49950	49900	853
320	20231220	134400	21488903500	49900	49850	49950	49850	325
321	20231220	134300	21472686300	49900	49850	49950	49850	3620
322	20231220	134200	21292047000	49850	49850	49900	49850	531
323	20231220	134100	21265555650	49850	49900	49900	49850	651
324	20231220	134000	21233090600	49900	49900	49900	49850	2029
325	20231220	133900	21131904750	49850	49850	49900	49850	546
326	20231220	133800	21104684550	49900	49850	49900	49850	1176
327	20231220	133700	21046015400	49850	49900	49900	49850	3349
328	20231220	133600	20878951700	49900	49850	49900	49850	2628
329	20231220	133500	20747827550	49850	49900	49900	49850	4051
330	20231220	133400	20545705300	49900	49850	49900	49850	1236
331	20231220	133300	20484087700	49850	49900	49900	49850	3692
332	20231220	133200	20299861100	49900	49950	49950	49900	6128
333	20231220	133100	19994070750	49900	49900	49950	49900	319
334	20231220	133000	19978145300	49950	49900	49950	49900	5422
335	20231220	132900	19707341300	49900	49900	49950	49900	693
336	20231220	132800	19672749700	49900	49900	49950	49900	296
337	20231220	132700	19657976750	49900	49900	49950	49900	503
338	20231220	132600	19632870800	49900	49950	49950	49900	496
339	20231220	132500	19608118300	49900	49950	49950	49900	495
340	20231220	132400	19583398150	49950	49900	49950	49900	1075
341	20231220	132300	19529727500	49900	49900	49950	49900	616
342	20231220	132200	19498984000	49900	49950	49950	49900	2938
343	20231220	132100	19352260350	49950	49900	49950	49900	2184
344	20231220	132000	19243252100	49900	49900	49950	49850	2974
345	20231220	131900	19094813250	49850	49850	49900	49850	490
346	20231220	131800	19070368950	49850	49900	49900	49850	721
347	20231220	131700	19034411100	49900	49850	49900	49850	617
348	20231220	131600	19003645800	49850	49850	49900	49850	6100
349	20231220	131500	18699258100	49850	49900	49900	49850	2120
350	20231220	131400	18593504350	49900	49850	49900	49850	421
351	20231220	131300	18572513350	49900	49850	49900	49850	2365
352	20231220	131200	18454501950	49900	49900	49900	49850	1019
353	20231220	131100	18403670700	49850	49900	49900	49850	899
354	20231220	131000	18358851500	49850	49850	49900	49850	2698
355	20231220	130900	18224247900	49900	49900	49900	49850	1138
356	20231220	130800	18167515900	49850	49850	49900	49850	683
357	20231220	130700	18133462850	49850	49850	49900	49850	454
358	20231220	130600	18110828900	49850	49850	49900	49850	380
359	20231220	130500	18091881150	49850	49850	49900	49850	451
360	20231220	130400	18069385800	49850	49900	49900	49850	284
361	20231220	130300	18055223850	49900	49850	49900	49850	773
362	20231220	130200	18016681300	49850	49900	49900	49850	385
363	20231220	130100	17997485650	49900	49850	49900	49850	928
364	20231220	130000	17951217100	49850	49850	49900	49850	1895
365	20231220	125900	17856698450	49850	49800	49900	49800	863
366	20231220	125800	17813678000	49850	49800	49900	49800	5535
367	20231220	125700	17537817950	49850	49800	49850	49800	798
368	20231220	125600	17498072250	49800	49800	49850	49800	812
369	20231220	125500	17457631500	49800	49800	49850	49800	1107
370	20231220	125400	17402499400	49800	49800	49850	49800	802
371	20231220	125300	17362553300	49800	49800	49850	49750	5559
372	20231220	125200	17085515450	49800	49750	49800	49750	4172
373	20231220	125100	16877798050	49750	49750	49800	49750	1478
374	20231220	125000	16804231200	49750	49800	49800	49750	1559
375	20231220	124900	16726604950	49750	49750	49800	49750	1557
376	20231220	124800	16649094350	49750	49750	49800	49750	1007
377	20231220	124700	16598989950	49750	49750	49800	49750	1686
378	20231220	124600	16515059050	49800	49800	49800	49750	1120
379	20231220	124500	16459318250	49800	49800	49800	49750	646
380	20231220	124400	16427157550	49750	49750	49850	49750	3920
381	20231220	124300	16231951800	49750	49800	49800	49750	6862
382	20231220	124200	15890254100	49800	49800	49800	49750	701
383	20231220	124100	15855365000	49750	49750	49800	49750	1094
384	20231220	124000	15800924650	49750	49750	49800	49750	6647
385	20231220	123900	15469946350	49750	49750	49800	49750	1109
386	20231220	123800	15414746950	49750	49750	49800	49750	1361
387	20231220	123700	15347019250	49800	49750	49800	49750	1340
388	20231220	123600	15280328500	49800	49800	49800	49750	787
389	20231220	123500	15241171000	49750	49750	49800	49750	1293
390	20231220	123400	15176839000	49750	49800	49800	49750	923
391	20231220	123300	15130911750	49800	49750	49800	49750	1036
392	20231220	123200	15079349550	49750	49750	49800	49750	1766
393	20231220	123100	14991461000	49750	49800	49800	49750	1252
394	20231220	123000	14929152300	49750	49750	49800	49750	1468
395	20231220	122900	14856056750	49750	49800	49800	49750	2239
396	20231220	122800	14744618500	49750	49750	49800	49750	1070
397	20231220	122700	14691364900	49750	49750	49800	49750	707
398	20231220	122600	14656188800	49800	49750	49800	49750	2202
399	20231220	122500	14546556050	49800	49750	49800	49750	882
400	20231220	122400	14502661350	49750	49800	49800	49750	756
401	20231220	122300	14465049350	49750	49800	49800	49750	1240
402	20231220	122200	14403343350	49750	49750	49800	49750	664
403	20231220	122100	14370302900	49750	49750	49800	49750	853
404	20231220	122000	14327865050	49800	49750	49800	49750	999
405	20231220	121900	14278163100	49750	49800	49800	49750	794
406	20231220	121800	14238651450	49750	49750	49800	49750	802
407	20231220	121700	14198749150	49800	49800	49800	49750	1254
408	20231220	121600	14136357050	49750	49800	49800	49750	849
409	20231220	121500	14094104450	49800	49800	49800	49750	943
410	20231220	121400	14047155700	49800	49800	49800	49750	1259
411	20231220	121300	13984509500	49750	49750	49800	49750	1077
412	20231220	121200	13930913050	49800	49750	49800	49750	1129
413	20231220	121100	13874719300	49750	49750	49800	49750	1082
414	20231220	121000	13820888950	49800	49800	49800	49750	692
415	20231220	120900	13786449150	49750	49750	49800	49750	860
416	20231220	120800	13743650100	49750	49800	49800	49750	445
417	20231220	120700	13721510000	49750	49750	49800	49750	1488
418	20231220	120600	13647467250	49750	49800	49800	49750	714
419	20231220	120500	13611943400	49750	49750	49800	49750	243
420	20231220	120400	13599852050	49800	49800	49800	49750	1099
421	20231220	120300	13545168250	49750	49800	49800	49750	1595
422	20231220	120200	13465774000	49800	49750	49800	49750	2140
423	20231220	120100	13359236200	49750	49750	49800	49750	1201
424	20231220	120000	13299472500	49750	49750	49800	49750	822
425	20231220	115900	13258553000	49750	49800	49800	49750	2592
426	20231220	115800	13129599400	49800	49800	49800	49750	1331
427	20231220	115700	13063361450	49750	49750	49800	49750	1258
428	20231220	115600	13000738200	49800	49750	49800	49750	798
429	20231220	115500	12961018650	49750	49750	49800	49750	1688
430	20231220	115400	12877026450	49750	49800	49800	49750	726
431	20231220	115300	12840904300	49750	49750	49800	49750	1081
432	20231220	115200	12787093900	49800	49750	49800	49750	1502
433	20231220	115100	12712337500	49750	49800	49800	49750	745
434	20231220	115000	12675267300	49750	49800	49800	49750	495
435	20231220	114900	12650639150	49800	49750	49800	49750	1321
436	20231220	114800	12584901700	49800	49750	49800	49750	985
437	20231220	114700	12535866050	49750	49800	49800	49750	1753
438	20231220	114600	12448604350	49750	49750	49800	49750	1709
439	20231220	114500	12363546500	49750	49800	49800	49750	1192
440	20231220	114400	12304208050	49750	49750	49800	49750	974
441	20231220	114300	12255731200	49750	49750	49800	49750	1659
442	20231220	114200	12173183400	49800	49750	49800	49750	3447
443	20231220	114100	12001540650	49800	49750	49800	49750	1342
444	20231220	114000	11934745900	49750	49750	49800	49750	1138
445	20231220	113900	11878127500	49750	49750	49800	49750	935
446	20231220	113800	11831605500	49800	49800	49800	49750	2184
447	20231220	113700	11722888700	49800	49800	49800	49750	1597
448	20231220	113600	11643398400	49800	49800	49850	49750	2430
449	20231220	113500	11522390100	49800	49800	49850	49800	1125
450	20231220	113400	11466362350	49800	49850	49850	49800	871
451	20231220	113300	11422981300	49850	49800	49850	49800	700
452	20231220	113200	11388115500	49800	49800	49850	49800	1127
453	20231220	113100	11331990600	49800	49850	49850	49800	1051
454	20231220	113000	11279642150	49800	49850	49850	49800	3612
455	20231220	112900	11099763600	49850	49800	49850	49800	904
456	20231220	112800	11054743200	49800	49800	49850	49800	1040
457	20231220	112700	11002947200	49850	49850	49850	49800	786
458	20231220	112600	10963803350	49800	49800	49850	49800	734
459	20231220	112500	10927249300	49800	49800	49850	49800	1403
460	20231220	112400	10857353400	49800	49800	49850	49800	1144
461	20231220	112300	10800380350	49800	49800	49850	49800	832
462	20231220	112200	10758942050	49850	49800	49850	49800	1044
463	20231220	112100	10706947600	49800	49800	49850	49800	1567
464	20231220	112000	10628864100	49800	49850	49850	49800	1384
465	20231220	111900	10559916200	49800	49800	49850	49800	378
466	20231220	111800	10541091050	49800	49850	49850	49800	6501
467	20231220	111700	10217059700	49850	49800	49850	49800	1133
468	20231220	111600	10160630800	49800	49800	49850	49800	501
469	20231220	111500	10135677150	49800	49850	49850	49800	1162
470	20231220	111400	10077808000	49800	49800	49850	49800	1071
471	20231220	111300	10024468150	49800	49800	49850	49800	1516
472	20231220	111200	9948970550	49800	49800	49850	49800	1203
473	20231220	111100	9889054250	49850	49800	49850	49800	1295
474	20231220	111000	9824531900	49800	49850	49850	49800	942
475	20231220	110900	9777618450	49800	49800	49850	49800	1144
476	20231220	110800	9720639350	49850	49800	49850	49800	913
477	20231220	110700	9675170650	49800	49800	49850	49800	616
478	20231220	110600	9644492900	49800	49800	49850	49800	1343
479	20231220	110500	9577604850	49800	49850	49850	49800	995
480	20231220	110400	9528052050	49800	49800	49850	49800	900
481	20231220	110300	9483228000	49850	49800	49850	49800	1757
482	20231220	110200	9395725400	49800	49800	49850	49800	3260
483	20231220	110100	9233375150	49800	49800	49850	49800	1378
484	20231220	110000	9164742750	49800	49800	49850	49800	1414
485	20231220	105900	9094318950	49800	49800	49850	49800	883
486	20231220	105800	9050338800	49850	49800	49850	49800	907
487	20231220	105700	9005163550	49800	49800	49850	49800	1399
488	20231220	105600	8935477700	49850	49800	49850	49800	1001
489	20231220	105500	8885599750	49800	49850	49850	49800	1286
490	20231220	105400	8821519200	49850	49850	49850	49800	1337
491	20231220	105300	8754923650	49850	49800	49850	49800	1514
492	20231220	105200	8679516300	49850	49800	49850	49800	648
493	20231220	105100	8647235350	49800	49850	49850	49800	831
494	20231220	105000	8605833500	49850	49850	49850	49800	2423
495	20231220	104900	8485128050	49800	49800	49850	49800	558
496	20231220	104800	8457338900	49850	49800	49850	49800	799
497	20231220	104700	8417544700	49800	49800	49850	49800	2570
498	20231220	104600	8289466300	49800	49850	49850	49800	1214
499	20231220	104500	8228978200	49800	49850	49850	49800	1068
500	20231220	104400	8175768400	49800	49800	49850	49800	1131
501	20231220	104300	8119443700	49800	49800	49850	49800	5622
502	20231220	104200	7839227250	49800	49850	49850	49800	1696
503	20231220	104100	7754705050	49800	49800	49850	49800	1348
504	20231220	104000	7687561600	49850	49800	49850	49800	787
505	20231220	103900	7648361300	49850	49800	49850	49800	3497
506	20231220	103800	7474076700	49800	49850	49900	49800	4167
507	20231220	103700	7266366800	49850	49850	49900	49850	606
508	20231220	103600	7236155900	49850	49850	49900	49850	1507
509	20231220	103500	7161030700	49850	49900	49900	49850	3115
510	20231220	103400	7005741550	49900	49850	49900	49850	1190
511	20231220	103300	6946403150	49850	49900	49900	49850	2157
512	20231220	103200	6838873600	49900	49850	49900	49850	1953
513	20231220	103100	6741514050	49900	49850	49900	49850	669
514	20231220	103000	6708163000	49850	49850	49900	49850	778
515	20231220	102900	6669376100	49850	49850	49900	49850	828
516	20231220	102800	6628099050	49850	49850	49900	49850	1433
517	20231220	102700	6556663250	49850	49850	49900	49850	392
518	20231220	102600	6537121800	49850	49900	49950	49850	4169
519	20231220	102500	6329121900	49950	49900	49950	49900	673
520	20231220	102400	6295538300	49900	49900	49950	49900	547
521	20231220	102300	6268240200	49900	49900	49950	49900	1469
522	20231220	102200	6194936950	49950	49900	49950	49900	285
523	20231220	102100	6180714850	49900	49950	49950	49900	933
524	20231220	102000	6134157550	49900	49900	49950	49900	1914
525	20231220	101900	6038647700	49900	49900	49950	49900	366
526	20231220	101800	6020384250	49900	49900	49950	49900	717
527	20231220	101700	5984605550	49900	49950	49950	49900	506
528	20231220	101600	5959353350	49950	49950	49950	49900	3992
529	20231220	101500	5760066300	49950	49950	50000	49950	509
530	20231220	101400	5734638650	49950	49950	50000	49950	1670
531	20231220	101300	5651206500	49950	50000	50000	49950	709
532	20231220	101200	5615785050	50000	49950	50000	49950	852
533	20231220	101100	5573227400	50000	49950	50000	49950	1410
534	20231220	101000	5502759950	49950	50000	50000	49950	120
535	20231220	100900	5496761350	49950	49950	50000	49950	1843
536	20231220	100800	5404685000	49950	49950	50000	49950	552
537	20231220	100700	5377110550	49950	49950	50000	49950	441
538	20231220	100600	5355081750	49950	49950	50000	49950	70
539	20231220	100500	5351584700	49950	49950	50000	49950	101
540	20231220	100400	5346538500	49900	50000	50000	49900	3218
541	20231220	100300	5185648950	49950	49950	49950	49900	489
542	20231220	100200	5161223450	49950	49950	49950	49900	2571
543	20231220	100100	5032802550	49900	50000	50000	49900	751
544	20231220	100000	4995290400	50000	49900	50000	49900	9022
545	20231220	095900	4544624550	49950	49950	49950	49900	237
546	20231220	095800	4532795750	49950	49950	49950	49900	694
547	20231220	095700	4498141750	49900	49900	49950	49900	648
548	20231220	095600	4465800500	49900	49900	49950	49900	845
549	20231220	095500	4423603950	49950	49900	49950	49900	301
550	20231220	095400	4408581100	49900	49950	49950	49900	466
551	20231220	095300	4385317550	49950	49950	49950	49900	372
552	20231220	095200	4366748250	49900	49900	49950	49900	310
553	20231220	095100	4351275050	49900	49950	49950	49900	462
554	20231220	095000	4328199150	49950	49950	49950	49900	125
555	20231220	094900	4321955450	49950	49950	49950	49900	551
556	20231220	094800	4294442800	49900	49950	49950	49900	582
557	20231220	094700	4265392250	49950	50000	50000	49900	5142
558	20231220	094600	4008446950	50000	50000	50000	49950	437
559	20231220	094500	3986614200	49950	49950	50000	49950	3004
560	20231220	094400	3836430000	50000	50000	50000	49950	1099
561	20231220	094300	3781495700	49950	49950	50000	49950	3163
562	20231220	094200	3623475700	50000	50000	50000	49950	608
563	20231220	094100	3593103100	49950	49950	50000	49900	4410
564	20231220	094000	3372823500	49950	49950	49950	49900	2847
565	20231220	093900	3230639100	49950	49950	49950	49900	1082
566	20231220	093800	3176603750	49950	49900	49950	49900	2859
567	20231220	093700	3033805100	49950	49950	49950	49900	698
568	20231220	093600	2998945500	49950	49950	49950	49900	265
569	20231220	093500	2985709000	49950	49950	49950	49900	1375
570	20231220	093400	2917044350	49900	49900	49950	49900	554
571	20231220	093300	2889396450	49900	49900	49950	49900	1125
572	20231220	093200	2833250600	49950	49900	49950	49900	948
573	20231220	093100	2785940550	49900	49900	49950	49850	5387
574	20231220	093000	2517116300	49900	49850	49900	49850	438
575	20231220	092900	2495269250	49900	49900	49900	49850	207
576	20231220	092800	2484941500	49900	49900	49900	49850	708
577	20231220	092700	2449613850	49850	49800	49900	49800	6247
578	20231220	092600	2138169950	49850	49800	49850	49800	635
579	20231220	092500	2106540900	49850	49800	49850	49800	563
580	20231220	092400	2078492950	49850	49800	49850	49800	582
581	20231220	092300	2049507000	49800	49850	49850	49800	509
582	20231220	092200	2024156400	49800	49850	49850	49800	620
583	20231220	092100	1993272900	49850	49800	49850	49800	2094
584	20231220	092000	1888988200	49850	49800	49850	49800	407
585	20231220	091900	1868713450	49850	49800	49850	49800	766
586	20231220	091800	1830539550	49850	49800	49850	49800	3816
587	20231220	091700	1640386750	49800	49800	49850	49800	774
588	20231220	091600	1601816300	49800	49850	49850	49800	1955
589	20231220	091500	1504390350	49850	49900	49900	49850	854
590	20231220	091400	1461817750	49900	49900	49950	49850	4826
591	20231220	091300	1221024050	49900	49950	49950	49900	306
592	20231220	091200	1205754550	49900	49900	49950	49900	441
593	20231220	091100	1183738400	49950	49950	49950	49900	378
594	20231220	091000	1164869500	49950	50000	50000	49900	1576
595	20231220	090900	1086155600	49950	50000	50000	49950	1606
596	20231220	090800	1005934850	50000	49950	50000	49950	790
597	20231220	090700	966472250	50000	50000	50000	49950	386
598	20231220	090600	947186900	50000	49950	50000	49950	291
599	20231220	090500	932651250	49950	50000	50000	49950	505
600	20231220	090400	907423900	50000	50000	50000	49950	4551
601	20231220	090300	680075750	50000	49900	50000	49900	2042
602	20231220	090200	578095950	49900	49950	50000	49900	1112
603	20231220	090100	522561600	49950	49900	50000	49850	1819
604	20231220	090000	431769900	49950	49750	49950	49750	8643