KissMeData/004100/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184100	7546303420	4165	4165	4165	4165	18410
3	20231219	184000	7546303420	4165	4165	4165	4165	0
4	20231219	183900	7546303420	4165	4165	4165	4165	0
5	20231219	183800	7546303420	4165	4165	4165	4165	0
6	20231219	183700	7546303420	4165	4165	4165	4165	0
7	20231219	183600	7546303420	4165	4165	4165	4165	0
8	20231219	183500	7546303420	4165	4165	4165	4165	0
9	20231219	183400	7546303420	4165	4165	4165	4165	0
10	20231219	183300	7546303420	4165	4165	4165	4165	0
11	20231219	183200	7546303420	4165	4165	4165	4165	0
12	20231219	183100	7546303420	4165	4165	4165	4165	0
13	20231219	183000	7546303420	4165	4165	4165	4165	0
14	20231219	182900	7546303420	4165	4165	4165	4165	0
15	20231219	182800	7546303420	4165	4165	4165	4165	0
16	20231219	182700	7546303420	4165	4165	4165	4165	0
17	20231219	182600	7546303420	4165	4165	4165	4165	0
18	20231219	182500	7546303420	4165	4165	4165	4165	0
19	20231219	182400	7546303420	4165	4165	4165	4165	0
20	20231219	182300	7546303420	4165	4165	4165	4165	0
21	20231219	182200	7546303420	4165	4165	4165	4165	0
22	20231219	182100	7546303420	4165	4165	4165	4165	0
23	20231219	182000	7546303420	4165	4165	4165	4165	0
24	20231219	181900	7546303420	4165	4165	4165	4165	0
25	20231219	181800	7546303420	4165	4165	4165	4165	0
26	20231219	181700	7546303420	4165	4165	4165	4165	0
27	20231219	181600	7546303420	4165	4165	4165	4165	0
28	20231219	181500	7546303420	4165	4165	4165	4165	0
29	20231219	181400	7546303420	4165	4165	4165	4165	0
30	20231219	181300	7546303420	4165	4165	4165	4165	0
31	20231219	181200	7546303420	4165	4165	4165	4165	0
32	20231219	181100	7546303420	4165	4165	4165	4165	18410
33	20231219	181000	7546303420	4165	4165	4165	4165	0
34	20231219	180900	7546303420	4165	4165	4165	4165	0
35	20231219	180800	7546303420	4165	4165	4165	4165	0
36	20231219	180700	7546303420	4165	4165	4165	4165	0
37	20231219	180600	7546303420	4165	4165	4165	4165	0
38	20231219	180500	7546303420	4165	4165	4165	4165	0
39	20231219	180400	7546303420	4165	4165	4165	4165	0
40	20231219	180300	7546303420	4165	4165	4165	4165	0
41	20231219	180200	7546303420	4165	4165	4165	4165	0
42	20231219	180100	7546303420	4165	4165	4165	4165	0
43	20231219	180000	7546303420	4165	4165	4165	4165	0
44	20231219	175900	7546303420	4165	4165	4165	4165	0
45	20231219	175800	7546303420	4165	4165	4165	4165	0
46	20231219	175700	7546303420	4165	4165	4165	4165	0
47	20231219	175600	7546303420	4165	4165	4165	4165	0
48	20231219	175500	7546303420	4165	4165	4165	4165	0
49	20231219	175400	7546303420	4165	4165	4165	4165	0
50	20231219	175300	7546303420	4165	4165	4165	4165	0
51	20231219	175200	7546303420	4165	4165	4165	4165	0
52	20231219	175100	7546303420	4165	4165	4165	4165	0
53	20231219	175000	7546303420	4165	4165	4165	4165	0
54	20231219	174900	7546303420	4165	4165	4165	4165	0
55	20231219	174800	7546303420	4165	4165	4165	4165	0
56	20231219	174700	7546303420	4165	4165	4165	4165	0
57	20231219	174600	7546303420	4165	4165	4165	4165	0
58	20231219	174500	7546303420	4165	4165	4165	4165	0
59	20231219	174400	7546303420	4165	4165	4165	4165	0
60	20231219	174300	7546303420	4165	4165	4165	4165	0
61	20231219	174200	7546303420	4165	4165	4165	4165	0
62	20231219	174100	7546303420	4165	4165	4165	4165	18410
63	20231219	174000	7546303420	4165	4165	4165	4165	0
64	20231219	173900	7546303420	4165	4165	4165	4165	0
65	20231219	173800	7546303420	4165	4165	4165	4165	0
66	20231219	173700	7546303420	4165	4165	4165	4165	0
67	20231219	173600	7546303420	4165	4165	4165	4165	0
68	20231219	173500	7546303420	4165	4165	4165	4165	0
69	20231219	173400	7546303420	4165	4165	4165	4165	0
70	20231219	173300	7546303420	4165	4165	4165	4165	0
71	20231219	173200	7546303420	4165	4165	4165	4165	0
72	20231219	173100	7546303420	4165	4165	4165	4165	0
73	20231219	173000	7546303420	4165	4165	4165	4165	0
74	20231219	172900	7546303420	4165	4165	4165	4165	0
75	20231219	172800	7546303420	4165	4165	4165	4165	0
76	20231219	172700	7546303420	4165	4165	4165	4165	0
77	20231219	172600	7546303420	4165	4165	4165	4165	0
78	20231219	172500	7546303420	4165	4165	4165	4165	0
79	20231219	172400	7546303420	4165	4165	4165	4165	0
80	20231219	172300	7546303420	4165	4165	4165	4165	0
81	20231219	172200	7546303420	4165	4165	4165	4165	0
82	20231219	172100	7546303420	4165	4165	4165	4165	0
83	20231219	172000	7546303420	4165	4165	4165	4165	0
84	20231219	171900	7546303420	4165	4165	4165	4165	0
85	20231219	171800	7546303420	4165	4165	4165	4165	0
86	20231219	171700	7546303420	4165	4165	4165	4165	0
87	20231219	171600	7546303420	4165	4165	4165	4165	0
88	20231219	171500	7546303420	4165	4165	4165	4165	0
89	20231219	171400	7546303420	4165	4165	4165	4165	0
90	20231219	171300	7546303420	4165	4165	4165	4165	0
91	20231219	171200	7546303420	4165	4165	4165	4165	0
92	20231219	171100	7546303420	4165	4165	4165	4165	18410
93	20231219	171000	7546303420	4165	4165	4165	4165	0
94	20231219	170900	7546303420	4165	4165	4165	4165	0
95	20231219	170800	7546303420	4165	4165	4165	4165	0
96	20231219	170700	7546303420	4165	4165	4165	4165	0
97	20231219	170600	7546303420	4165	4165	4165	4165	0
98	20231219	170500	7546303420	4165	4165	4165	4165	0
99	20231219	170400	7546303420	4165	4165	4165	4165	0
100	20231219	170300	7546303420	4165	4165	4165	4165	0
101	20231219	170200	7546303420	4165	4165	4165	4165	0
102	20231219	170100	7546303420	4165	4165	4165	4165	0
103	20231219	170000	7546303420	4165	4165	4165	4165	0
104	20231219	165900	7546303420	4165	4165	4165	4165	0
105	20231219	165800	7546303420	4165	4165	4165	4165	0
106	20231219	165700	7546303420	4165	4165	4165	4165	0
107	20231219	165600	7546303420	4165	4165	4165	4165	0
108	20231219	165500	7546303420	4165	4165	4165	4165	0
109	20231219	165400	7546303420	4165	4165	4165	4165	0
110	20231219	165300	7546303420	4165	4165	4165	4165	0
111	20231219	165200	7546303420	4165	4165	4165	4165	0
112	20231219	165100	7546303420	4165	4165	4165	4165	0
113	20231219	165000	7546303420	4165	4165	4165	4165	0
114	20231219	164900	7546303420	4165	4165	4165	4165	0
115	20231219	164800	7546303420	4165	4165	4165	4165	0
116	20231219	164700	7546303420	4165	4165	4165	4165	0
117	20231219	164600	7546303420	4165	4165	4165	4165	0
118	20231219	164500	7546303420	4165	4165	4165	4165	0
119	20231219	164400	7546303420	4165	4165	4165	4165	0
120	20231219	164300	7546303420	4165	4165	4165	4165	0
121	20231219	164200	7546303420	4165	4165	4165	4165	0
122	20231219	164100	7546303420	4165	4165	4165	4165	18410
123	20231219	164000	7546303420	4165	4165	4165	4165	0
124	20231219	163900	7546303420	4165	4165	4165	4165	0
125	20231219	163800	7546303420	4165	4165	4165	4165	0
126	20231219	163700	7546303420	4165	4165	4165	4165	0
127	20231219	163600	7546303420	4165	4165	4165	4165	0
128	20231219	163500	7546303420	4165	4165	4165	4165	0
129	20231219	163400	7546303420	4165	4165	4165	4165	0
130	20231219	163300	7546303420	4165	4165	4165	4165	0
131	20231219	163200	7546303420	4165	4165	4165	4165	0
132	20231219	163100	7546303420	4165	4165	4165	4165	0
133	20231219	163000	7546303420	4165	4165	4165	4165	0
134	20231219	162900	7546303420	4165	4165	4165	4165	0
135	20231219	162800	7546303420	4165	4165	4165	4165	0
136	20231219	162700	7546303420	4165	4165	4165	4165	0
137	20231219	162600	7546303420	4165	4165	4165	4165	0
138	20231219	162500	7546303420	4165	4165	4165	4165	0
139	20231219	162400	7546303420	4165	4165	4165	4165	0
140	20231219	162300	7546303420	4165	4165	4165	4165	0
141	20231219	162200	7546303420	4165	4165	4165	4165	0
142	20231219	162100	7546303420	4165	4165	4165	4165	0
143	20231219	162000	7546303420	4165	4165	4165	4165	0
144	20231219	161900	7546303420	4165	4165	4165	4165	0
145	20231219	161800	7546303420	4165	4165	4165	4165	0
146	20231219	161700	7546303420	4165	4165	4165	4165	0
147	20231219	161600	7546303420	4165	4165	4165	4165	0
148	20231219	161500	7546303420	4165	4165	4165	4165	0
149	20231219	161400	7546303420	4165	4165	4165	4165	0
150	20231219	161300	7546303420	4165	4165	4165	4165	0
151	20231219	161200	7546303420	4165	4165	4165	4165	0
152	20231219	161100	7546303420	4165	4165	4165	4165	18410
153	20231219	161000	7546303420	4165	4165	4165	4165	0
154	20231219	160900	7546303420	4165	4165	4165	4165	0
155	20231219	160800	7546303420	4165	4165	4165	4165	0
156	20231219	160700	7546303420	4165	4165	4165	4165	0
157	20231219	160600	7546303420	4165	4165	4165	4165	0
158	20231219	160500	7546303420	4165	4165	4165	4165	0
159	20231219	160400	7546303420	4165	4165	4165	4165	0
160	20231219	160300	7546303420	4165	4165	4165	4165	0
161	20231219	160200	7546303420	4165	4165	4165	4165	0
162	20231219	160100	7546303420	4165	4165	4165	4165	0
163	20231219	160000	7546303420	4165	4165	4165	4165	0
164	20231219	155900	7546303420	4165	4165	4165	4165	0
165	20231219	155800	7546303420	4165	4165	4165	4165	0
166	20231219	155700	7546303420	4165	4165	4165	4165	0
167	20231219	155600	7546303420	4165	4165	4165	4165	0
168	20231219	155500	7546303420	4165	4165	4165	4165	0
169	20231219	155400	7546303420	4165	4165	4165	4165	0
170	20231219	155300	7546303420	4165	4165	4165	4165	0
171	20231219	155200	7546303420	4165	4165	4165	4165	0
172	20231219	155100	7546303420	4165	4165	4165	4165	0
173	20231219	155000	7546303420	4165	4165	4165	4165	0
174	20231219	154900	7546303420	4165	4165	4165	4165	0
175	20231219	154800	7546303420	4165	4165	4165	4165	0
176	20231219	154700	7546303420	4165	4165	4165	4165	0
177	20231219	154600	7546303420	4165	4165	4165	4165	0
178	20231219	154500	7546303420	4165	4165	4165	4165	0
179	20231219	154400	7546303420	4165	4165	4165	4165	0
180	20231219	154300	7546303420	4165	4165	4165	4165	0
181	20231219	154200	7546303420	4165	4165	4165	4165	0
182	20231219	154100	7546303420	4165	4165	4165	4165	18410
183	20231219	154000	7546303420	4165	4165	4165	4165	0
184	20231219	153900	7546303420	4165	4165	4165	4165	0
185	20231219	153800	7546303420	4165	4165	4165	4165	0
186	20231219	153700	7546303420	4165	4165	4165	4165	0
187	20231219	153600	7546303420	4165	4165	4165	4165	0
188	20231219	153500	7546303420	4165	4165	4165	4165	0
189	20231219	153400	7546303420	4165	4165	4165	4165	0
190	20231219	153300	7546303420	4165	4165	4165	4165	0
191	20231219	153200	7546303420	4165	4165	4165	4165	0
192	20231219	153100	7546303420	4165	4165	4165	4165	0
193	20231219	153000	7546303420	4165	4165	4165	4165	18410
194	20231219	152900	7469625770	4165	4165	4165	4165	0
195	20231219	152800	7469625770	4165	4165	4165	4165	0
196	20231219	152700	7469625770	4165	4165	4165	4165	0
197	20231219	152600	7469625770	4165	4165	4165	4165	0
198	20231219	152500	7469625770	4165	4165	4165	4165	0
199	20231219	152400	7469625770	4165	4165	4165	4165	0
200	20231219	152300	7469625770	4165	4165	4165	4165	0
201	20231219	152200	7469625770	4165	4165	4165	4165	0
202	20231219	152100	7469625770	4165	4165	4165	4165	0
203	20231219	152000	7469625770	4165	4165	4165	4165	0
204	20231219	151900	7469625770	4165	4155	4165	4155	6267
205	20231219	151800	7443565665	4155	4155	4160	4155	10055
206	20231219	151700	7401778465	4160	4160	4160	4155	2660
207	20231219	151600	7390724605	4160	4155	4160	4155	2159
208	20231219	151500	7381750390	4160	4160	4165	4155	8935
209	20231219	151400	7344600710	4160	4160	4165	4160	9354
210	20231219	151300	7305680170	4160	4160	4165	4155	8072
211	20231219	151200	7272110000	4165	4170	4170	4165	1024
212	20231219	151100	7267842540	4170	4170	4170	4160	5147
213	20231219	151000	7246410275	4170	4165	4175	4155	18944
214	20231219	150900	7167432775	4155	4155	4165	4155	3206
215	20231219	150800	7154102225	4170	4165	4170	4155	7886
216	20231219	150700	7121315815	4165	4165	4170	4165	1952
217	20231219	150600	7113182630	4170	4160	4170	4160	5636
218	20231219	150500	7089722630	4165	4160	4170	4155	18065
219	20231219	150400	7014550320	4160	4160	4165	4155	4615
220	20231219	150300	6995358660	4160	4160	4165	4150	4267
221	20231219	150200	6977622860	4165	4165	4170	4155	4926
222	20231219	150100	6957122590	4165	4170	4180	4165	11545
223	20231219	150000	6908939375	4170	4170	4175	4165	8131
224	20231219	145900	6875015605	4175	4170	4180	4170	12172
225	20231219	145800	6824178685	4175	4145	4180	4145	35963
226	20231219	145700	6674517380	4150	4145	4150	4140	2921
227	20231219	145600	6662408200	4145	4140	4145	4135	5186
228	20231219	145500	6640924885	4140	4145	4145	4135	11310
229	20231219	145400	6594103575	4140	4145	4150	4140	5709
230	20231219	145300	6570438090	4145	4140	4150	4135	10196
231	20231219	145200	6528187835	4135	4130	4140	4120	12851
232	20231219	145100	6475066730	4130	4120	4130	4115	9074
233	20231219	145000	6437657795	4120	4120	4125	4120	2310
234	20231219	144900	6428137235	4125	4110	4125	4105	12658
235	20231219	144800	6376043735	4115	4110	4115	4110	2765
236	20231219	144700	6364670760	4115	4105	4120	4100	18496
237	20231219	144600	6288653390	4105	4075	4105	4075	17436
238	20231219	144500	6217287750	4075	4070	4075	4070	816
239	20231219	144400	6213963875	4070	4075	4075	4065	2837
240	20231219	144300	6202417390	4075	4065	4075	4065	799
241	20231219	144200	6199167275	4065	4065	4065	4065	509
242	20231219	144100	6197098190	4065	4065	4065	4065	1631
243	20231219	144000	6190468175	4065	4060	4065	4060	1274
244	20231219	143900	6185292710	4060	4070	4070	4060	326
245	20231219	143800	6183967315	4075	4080	4080	4070	1528
246	20231219	143700	6177741230	4075	4075	4080	4070	695
247	20231219	143600	6174909205	4070	4075	4075	4070	273
248	20231219	143500	6173796740	4075	4050	4075	4045	8694
249	20231219	143400	6138460030	4055	4055	4060	4045	1344
250	20231219	143300	6133017025	4060	4055	4060	4045	1196
251	20231219	143200	6128176570	4045	4070	4070	4045	6472
252	20231219	143100	6101913115	4070	4075	4085	4065	3104
253	20231219	143000	6089281575	4075	4095	4095	4075	1610
254	20231219	142900	6082700075	4095	4075	4100	4070	18907
255	20231219	142800	6005423340	4070	4080	4080	4065	3233
256	20231219	142700	5992267550	4080	4080	4090	4080	7310
257	20231219	142600	5962389765	4085	4085	4090	4080	5890
258	20231219	142500	5938326030	4085	4060	4085	4060	9797
259	20231219	142400	5898413985	4060	4065	4070	4045	779
260	20231219	142300	5895253735	4065	4060	4065	4040	8930
261	20231219	142200	5859035380	4065	4060	4065	4060	3081
262	20231219	142100	5846522605	4065	4060	4065	4060	942
263	20231219	142000	5842696900	4065	4055	4065	4050	2963
264	20231219	141900	5830670320	4055	4055	4055	4050	633
265	20231219	141800	5828103790	4055	4055	4055	4050	1529
266	20231219	141700	5821909315	4055	4045	4055	4045	2524
267	20231219	141600	5811689340	4050	4045	4050	4040	1658
268	20231219	141500	5804981335	4050	4035	4050	4030	6688
269	20231219	141400	5777945965	4030	4030	4035	4020	8234
270	20231219	141300	5744764170	4030	4020	4030	4015	3583
271	20231219	141200	5730340145	4025	4025	4025	4025	408
272	20231219	141100	5728697945	4025	4020	4025	4020	3559
273	20231219	141000	5714384660	4010	4020	4020	4010	1066
274	20231219	140900	5710100460	4020	4020	4020	4015	2115
275	20231219	140800	5701607175	4015	4020	4020	4015	215
276	20231219	140700	5700743690	4020	4025	4025	4010	1269
277	20231219	140600	5695639945	4025	4015	4025	4010	4857
278	20231219	140500	5676122460	4020	4015	4020	4005	1974
279	20231219	140400	5668195025	4010	3995	4010	3995	4676
280	20231219	140300	5649469280	3990	3995	3995	3990	2519
281	20231219	140200	5639415970	3990	3990	3995	3990	913
282	20231219	140100	5635773085	3985	3995	4000	3985	4026
283	20231219	140000	5619715820	3995	4000	4000	3995	6340
284	20231219	135900	5594384115	3995	4000	4000	3995	2850
285	20231219	135800	5582995850	4000	4005	4010	4000	6376
286	20231219	135700	5557486950	4010	4005	4010	4000	5280
287	20231219	135600	5536364810	4010	4005	4010	4005	3491
288	20231219	135500	5522370995	4005	3995	4005	3990	1503
289	20231219	135400	5516360275	3990	3985	3990	3985	262
290	20231219	135300	5515315690	3985	3985	4005	3985	1390
291	20231219	135200	5509773880	3985	4005	4005	3985	12820
292	20231219	135100	5458586385	4005	4005	4005	4005	93
293	20231219	135000	5458213920	4000	4000	4000	4000	254
294	20231219	134900	5457197920	4000	4010	4010	4000	500
295	20231219	134800	5455194350	4005	4005	4005	4005	600
296	20231219	134700	5452791350	4010	4005	4010	4005	65
297	20231219	134600	5452530950	4005	4000	4005	4000	505
298	20231219	134500	5450508440	4005	4005	4005	4005	253
299	20231219	134400	5449495175	4005	4005	4005	4000	1550
300	20231219	134300	5443290165	4005	4005	4005	4005	90
301	20231219	134200	5442929715	4005	4005	4005	4005	13
302	20231219	134100	5442877650	4005	4000	4005	4000	538
303	20231219	134000	5440725590	4000	4000	4000	4000	2167
304	20231219	133900	5432057590	4000	3995	4000	3995	1016
305	20231219	133800	5427996670	4000	4000	4000	3995	5040
306	20231219	133700	5407847025	4000	4005	4005	4000	185
307	20231219	133600	5407106275	4005	3990	4005	3990	2629
308	20231219	133500	5396578645	3995	4005	4005	3995	450
309	20231219	133400	5394778895	4010	4010	4010	4010	10
310	20231219	133300	5394738795	3985	3990	3990	3985	18045
311	20231219	133200	5322783600	3995	4000	4000	3995	10457
312	20231219	133100	5280962840	4005	4005	4005	4005	103
313	20231219	133000	5280550325	4005	4005	4005	4005	500
314	20231219	132900	5278547825	4000	4005	4005	4000	173
315	20231219	132800	5277855115	4005	4005	4005	4000	277
316	20231219	132700	5276745880	4005	4005	4005	4005	50
317	20231219	132600	5276545630	4005	4000	4005	4000	314
318	20231219	132500	5275289605	4000	4000	4000	4000	311
319	20231219	132400	5274045605	4000	4005	4005	4000	2000
320	20231219	132300	5266045600	4005	4000	4005	4000	2757
321	20231219	132200	5255007600	4000	4000	4005	4000	16
322	20231219	132100	5254943575	4010	4010	4010	3995	281
323	20231219	132000	5253819320	4010	4010	4010	4005	25
324	20231219	131900	5253719100	4010	4010	4010	4010	201
325	20231219	131800	5252913090	4010	4010	4015	3985	30644
326	20231219	131700	5130454285	4010	4015	4015	4010	316
327	20231219	131600	5129187100	4020	4015	4020	4010	5325
328	20231219	131500	5107809575	4010	4010	4010	4010	3451
329	20231219	131400	5093971065	4010	4015	4015	4010	495
330	20231219	131300	5091985490	4015	4020	4020	4015	856
331	20231219	131200	5088548645	4020	4005	4020	4005	4481
332	20231219	131100	5070578340	4010	4005	4010	4005	11
333	20231219	131000	5070534235	4005	4005	4005	4005	2448
334	20231219	130900	5060729995	4005	4005	4005	4000	644
335	20231219	130800	5058150780	4005	4005	4005	4005	1
336	20231219	130700	5058146775	4000	4000	4000	4000	29
337	20231219	130600	5058030775	4000	4005	4005	4000	538
338	20231219	130500	5055878220	4005	4000	4005	4000	22
339	20231219	130400	5055790190	4000	4000	4000	4000	317
340	20231219	130300	5054522190	4000	4005	4005	4000	469
341	20231219	130200	5052645985	4005	3995	4005	3995	1286
342	20231219	130100	5047502135	4000	3995	4000	3995	64
343	20231219	130000	5047246145	3995	3995	3995	3995	665
344	20231219	125900	5044589470	3995	4000	4000	3995	541
345	20231219	125800	5042425475	4005	4000	4010	4000	1462
346	20231219	125700	5036575205	4000	4000	4005	4000	700
347	20231219	125600	5033775155	4005	4005	4005	4000	74
348	20231219	125500	5033479095	4000	4000	4000	4000	901
349	20231219	125400	5029875095	4000	4005	4005	4000	1344
350	20231219	125300	5024499090	4000	3995	4000	3995	202
351	20231219	125200	5023691590	4000	4000	4000	4000	1
352	20231219	125100	5023687590	3995	3995	3995	3995	1740
353	20231219	125000	5016736290	4000	3995	4000	3995	3
354	20231219	124900	5016724295	3995	3995	3995	3995	148
355	20231219	124800	5016133035	3995	3990	3995	3990	142
356	20231219	124700	5015565970	3995	3995	4000	3995	233
357	20231219	124600	5014635125	3995	3990	3995	3990	1245
358	20231219	124500	5009666425	3980	4000	4000	3980	36879
359	20231219	124400	4862595405	4005	4000	4005	4000	11
360	20231219	124300	4862551400	4000	4005	4005	4000	1178
361	20231219	124200	4857839295	4005	4010	4010	4005	251
362	20231219	124100	4856834035	4000	4005	4010	4000	2343
363	20231219	124000	4847455310	4010	4005	4010	4005	699
364	20231219	123900	4844655285	4010	4010	4010	4010	8
365	20231219	123800	4844623205	4010	4005	4010	4005	1204
366	20231219	123700	4839796070	4005	4005	4010	4005	997
367	20231219	123600	4835802855	4000	4000	4005	4000	1074
368	20231219	123500	4831501560	4000	4000	4005	4000	340
369	20231219	123400	4830141510	4000	4000	4005	4000	2351
370	20231219	123300	4820737505	4000	3995	4005	3995	249
371	20231219	123200	4819741745	4005	3995	4005	3990	140
372	20231219	123100	4819182630	4005	4000	4005	3995	761
373	20231219	123000	4816136545	4000	4000	4000	3990	1727
374	20231219	122900	4809228925	4000	3995	4000	3990	488
375	20231219	122800	4807277655	3990	3990	3990	3990	2913
376	20231219	122700	4795654785	3995	4000	4000	3995	2003
377	20231219	122600	4787651175	4000	3995	4000	3995	2822
378	20231219	122500	4776366785	3995	3995	3995	3990	1987
379	20231219	122400	4768428955	3990	3995	3995	3990	2052
380	20231219	122300	4760231365	3995	3995	4000	3995	4903
381	20231219	122200	4740643680	4000	3995	4000	3995	655
382	20231219	122100	4738023705	4000	4000	4000	3995	8202
383	20231219	122000	4705254990	4000	3995	4000	3995	1641
384	20231219	121900	4698692195	3995	3995	3995	3995	2210
385	20231219	121800	4689863245	4000	3995	4000	3995	488
386	20231219	121700	4687912630	4000	3995	4000	3995	1001
387	20231219	121600	4683913630	4000	4000	4000	4000	1100
388	20231219	121500	4679513630	4005	4000	4005	4000	1014
389	20231219	121400	4675457625	4000	4000	4000	4000	3506
390	20231219	121300	4661433625	4000	4000	4000	4000	48
391	20231219	121200	4661241625	4005	4005	4005	4005	141
392	20231219	121100	4660676920	4005	4000	4005	4000	2620
393	20231219	121000	4650195880	4000	3995	4000	3995	616
394	20231219	120900	4647733130	4000	4000	4000	4000	1261
395	20231219	120800	4642689130	4000	4005	4005	4000	1357
396	20231219	120700	4637260625	4000	4005	4005	4000	787
397	20231219	120600	4634112525	4000	4000	4000	4000	200
398	20231219	120500	4633312525	4005	4005	4005	4005	865
399	20231219	120400	4629848200	4005	4010	4010	4005	1269
400	20231219	120300	4624765735	4010	4005	4010	4000	716
401	20231219	120200	4621894935	4005	4010	4015	4005	5053
402	20231219	120100	4601643375	4010	4010	4010	4010	1975
403	20231219	120000	4593723625	4010	4000	4010	4000	627
404	20231219	115900	4591212555	3995	4010	4010	3995	488
405	20231219	115800	4589259720	3995	4010	4010	3995	273
406	20231219	115700	4588165335	4010	4005	4010	4000	4410
407	20231219	115600	4570504970	4000	4000	4000	4000	711
408	20231219	115500	4567660970	3995	3995	3995	3995	35
409	20231219	115400	4567521145	3995	4000	4000	3995	432
410	20231219	115300	4565793245	3990	3995	4000	3990	1298
411	20231219	115200	4560610615	4000	3995	4000	3995	371
412	20231219	115100	4559128250	3995	3995	3995	3995	1019
413	20231219	115000	4555057345	3995	3995	3995	3995	125
414	20231219	114900	4554557970	3995	3995	3995	3995	535
415	20231219	114800	4552420645	4000	4000	4000	4000	836
416	20231219	114700	4549076645	4000	3995	4000	3995	939
417	20231219	114600	4545322320	3995	3995	3995	3990	1518
418	20231219	114500	4539258410	3995	3990	3995	3990	2044
419	20231219	114400	4531092725	3990	3990	3990	3990	1155
420	20231219	114300	4526484275	3990	3985	3990	3985	564
421	20231219	114200	4524234230	3985	3990	3990	3985	304
422	20231219	114100	4523022745	3990	3990	3995	3990	972
423	20231219	114000	4519144280	3990	3990	3990	3990	694
424	20231219	113900	4516375220	3995	3990	3995	3990	1008
425	20231219	113800	4512352300	3990	3990	3995	3990	1186
426	20231219	113700	4507620135	3990	3990	3995	3990	3840
427	20231219	113600	4492297530	3990	3995	3995	3990	411
428	20231219	113500	4490656230	3995	3995	3995	3990	3071
429	20231219	113400	4478394205	3995	3995	3995	3990	126
430	20231219	113300	4477891160	3995	3990	3995	3990	1271
431	20231219	113200	4472819805	3990	4000	4000	3990	7802
432	20231219	113100	4441629795	4005	4010	4010	3995	540
433	20231219	113000	4439469860	4010	4005	4010	4005	739
434	20231219	112900	4436510160	4005	4000	4005	3995	208
435	20231219	112800	4435678150	4005	4000	4005	4000	1501
436	20231219	112700	4429674145	4000	4000	4000	4000	601
437	20231219	112600	4427270145	4000	4000	4000	4000	200
438	20231219	112500	4426470145	3990	3995	4000	3990	115
439	20231219	112400	4426011220	3990	3995	3995	3990	452
440	20231219	112300	4424207390	3995	3995	3995	3995	41
441	20231219	112200	4424043595	3995	3990	3995	3990	533
442	20231219	112100	4421916705	3990	3990	3990	3985	1447
443	20231219	112000	4416144095	3990	3985	3990	3985	1345
444	20231219	111900	4410783955	3985	3985	3990	3985	1499
445	20231219	111800	4404809860	3990	3995	3995	3990	7706
446	20231219	111700	4374062870	3995	3995	3995	3995	600
447	20231219	111600	4371665870	3995	3995	3995	3995	36
448	20231219	111500	4371522050	3995	3990	3995	3990	188
449	20231219	111400	4370771905	3990	3985	3995	3985	3845
450	20231219	111300	4355448975	3985	3990	3990	3985	1455
451	20231219	111200	4349644695	3995	3995	3995	3990	120
452	20231219	111100	4349165580	3990	3995	3995	3990	657
453	20231219	111000	4346540900	4000	4000	4005	3995	7007
454	20231219	110900	4318509810	4005	4005	4005	4000	3226
455	20231219	110800	4305594305	4005	4010	4010	4005	1280
456	20231219	110700	4300467650	4010	4015	4015	4010	292
457	20231219	110600	4299295975	4015	4015	4015	4010	2360
458	20231219	110500	4289832315	4015	4005	4015	4000	1847
459	20231219	110400	4282436130	4005	4010	4010	4005	900
460	20231219	110300	4278828555	4000	4000	4010	4000	6423
461	20231219	110200	4253126975	3995	3995	4000	3995	4710
462	20231219	110100	4234289795	4000	3990	4000	3990	2003
463	20231219	110000	4226282780	3995	3990	3995	3980	1565
464	20231219	105900	4220046490	3990	3990	3995	3990	2773
465	20231219	105800	4208977340	3990	3995	3995	3990	1035
466	20231219	105700	4204847190	3990	3985	3990	3985	2673
467	20231219	105600	4194191715	3985	3985	3990	3985	158
468	20231219	105500	4193561345	3985	3985	3985	3985	400
469	20231219	105400	4191967345	3985	3985	3990	3985	5220
470	20231219	105300	4171165595	3985	3985	3990	3985	1130
471	20231219	105200	4166657545	3990	3985	3990	3985	472
472	20231219	105100	4164774320	3985	4000	4000	3985	2231
473	20231219	105000	4155875170	4000	3985	4000	3985	3412
474	20231219	104900	4142276070	3985	3985	3985	3985	106
475	20231219	104800	4141853660	3980	3975	3980	3975	3168
476	20231219	104700	4129250655	3975	3975	3975	3970	2644
477	20231219	104600	4118743775	3975	3975	3975	3975	766
478	20231219	104500	4115698925	3975	3970	3975	3965	1428
479	20231219	104400	4110029110	3970	3975	3980	3965	7462
480	20231219	104300	4080400520	3975	3975	3975	3975	1386
481	20231219	104200	4074891170	3975	3980	3980	3970	5642
482	20231219	104100	4052463725	3980	3975	3980	3970	1819
483	20231219	104000	4045236130	3975	3975	3990	3970	2491
484	20231219	103900	4035334625	3975	3990	3990	3970	22653
485	20231219	103800	3945274060	3985	3985	3990	3980	2384
486	20231219	103700	3935774810	3985	3985	3985	3985	1429
487	20231219	103600	3930080245	3985	3985	3995	3985	4945
488	20231219	103500	3910374320	3990	3990	3995	3990	7154
489	20231219	103400	3881829805	3995	3995	3995	3995	3261
490	20231219	103300	3868802110	4000	3995	4000	3995	2044
491	20231219	103200	3860632780	3995	3990	3995	3985	906
492	20231219	103100	3857014185	3990	3990	3990	3980	389
493	20231219	103000	3855462165	3980	3990	3990	3980	370
494	20231219	102900	3853988035	3990	3990	3990	3985	2525
495	20231219	102800	3843919255	3990	3980	3990	3980	1947
496	20231219	102700	3836164895	3975	3975	3980	3970	5481
497	20231219	102600	3814382105	3975	3975	3975	3975	2765
498	20231219	102500	3803391230	3975	3980	3980	3975	2773
499	20231219	102400	3792364370	3980	3980	3980	3975	3118
500	20231219	102300	3779967325	3975	3975	3980	3970	6407
501	20231219	102200	3754519485	3975	3990	3990	3975	21199
502	20231219	102100	3670167850	3990	3990	3990	3990	1945
503	20231219	102000	3662407300	3990	3990	3995	3985	2940
504	20231219	101900	3650682605	3990	3995	3995	3990	510
505	20231219	101800	3648645405	3995	3985	3995	3980	1939
506	20231219	101700	3640919695	3985	3985	3985	3975	9718
507	20231219	101600	3602257195	3985	3995	3995	3985	12210
508	20231219	101500	3553568565	3995	4000	4000	3995	1340
509	20231219	101400	3548213900	4000	3995	4000	3990	214
510	20231219	101300	3547359045	3990	4000	4005	3990	2581
511	20231219	101200	3537046830	4005	4000	4010	4000	2143
512	20231219	101100	3528458210	4005	3990	4020	3990	79528
513	20231219	101000	3209257905	3995	4005	4005	3990	8080
514	20231219	100900	3176991660	3995	4000	4010	3995	2036
515	20231219	100800	3168842190	4000	3990	4010	3990	2496
516	20231219	100700	3158879275	3985	3985	3990	3980	2536
517	20231219	100600	3148774695	3985	3995	3995	3980	10320
518	20231219	100500	3107648795	3995	3990	3995	3990	891
519	20231219	100400	3104091965	3990	3980	3990	3975	2105
520	20231219	100300	3095708060	3975	3970	3975	3970	5878
521	20231219	100200	3072367215	3970	3995	3995	3970	22444
522	20231219	100100	2983024105	3985	3995	3995	3985	6162
523	20231219	100000	2958435670	3995	4000	4005	3990	9687
524	20231219	095900	2919741720	4000	4000	4005	3995	7743
525	20231219	095800	2888781705	4005	4010	4015	4000	2709
526	20231219	095700	2877928040	4015	4005	4015	4005	2587
527	20231219	095600	2867553125	4005	3995	4005	3990	4811
528	20231219	095500	2848322275	3995	4000	4000	3990	3454
529	20231219	095400	2834520095	3995	3980	4000	3980	20082
530	20231219	095300	2754488040	3985	3990	3990	3975	18905
531	20231219	095200	2679227590	3985	4005	4005	3980	25326
532	20231219	095100	2578067915	4005	4000	4005	3995	10165
533	20231219	095000	2537434640	4000	4000	4000	3995	8843
534	20231219	094900	2502068620	4000	4010	4020	3990	35608
535	20231219	094800	2359558805	4015	4030	4030	4010	74780
536	20231219	094700	2058872845	4035	4040	4040	4030	11544
537	20231219	094600	2012339440	4040	4045	4045	4035	2800
538	20231219	094500	2001024475	4045	4030	4045	4030	1440
539	20231219	094400	1995217360	4035	4030	4035	4025	10105
540	20231219	094300	1954499630	4030	4030	4030	4025	5482
541	20231219	094200	1932428000	4030	4035	4035	4025	8319
542	20231219	094100	1898902250	4030	4035	4035	4030	5678
543	20231219	094000	1875996850	4035	4050	4050	4030	18114
544	20231219	093900	1802805720	4050	4030	4050	4030	3220
545	20231219	093800	1789807330	4035	4035	4040	4030	3870
546	20231219	093700	1774205770	4040	4045	4045	4030	7537
547	20231219	093600	1743823310	4045	4035	4045	4030	19059
548	20231219	093500	1666880765	4035	4030	4035	4030	7715
549	20231219	093400	1635789190	4035	4030	4035	4030	7696
550	20231219	093300	1604771940	4030	4040	4040	4025	20994
551	20231219	093200	1520067995	4040	4050	4050	4035	8248
552	20231219	093100	1486730535	4050	4055	4060	4050	6350
553	20231219	093000	1460993865	4055	4055	4060	4050	12332
554	20231219	092900	1411000160	4055	4070	4070	4050	11338
555	20231219	092800	1364984810	4070	4070	4075	4070	5038
556	20231219	092700	1344474740	4070	4080	4085	4065	8094
557	20231219	092600	1311504610	4075	4080	4085	4075	1904
558	20231219	092500	1303741655	4085	4100	4105	4080	5427
559	20231219	092400	1281561905	4110	4105	4120	4105	6026
560	20231219	092300	1256795915	4105	4105	4110	4085	6303
561	20231219	092200	1230986775	4100	4105	4110	4100	6190
562	20231219	092100	1205592265	4105	4080	4105	4080	10685
563	20231219	092000	1161869165	4080	4080	4080	4075	3454
564	20231219	091900	1147783410	4080	4080	4085	4075	10163
565	20231219	091800	1106328515	4075	4070	4080	4065	4717
566	20231219	091700	1087133015	4070	4060	4080	4060	3721
567	20231219	091600	1072013390	4060	4050	4060	4045	5918
568	20231219	091500	1048047160	4045	4050	4050	4040	8735
569	20231219	091400	1012752115	4045	4040	4050	4040	7733
570	20231219	091300	981471540	4040	4050	4055	4040	4455
571	20231219	091200	963450955	4055	4045	4060	4045	18720
572	20231219	091100	887670915	4045	4050	4060	4045	9432
573	20231219	091000	849477880	4055	4040	4055	4035	13145
574	20231219	090900	796384485	4040	4065	4070	4040	44116
575	20231219	090800	617598520	4065	4060	4075	4060	3817
576	20231219	090700	602084615	4060	4085	4085	4055	23836
577	20231219	090600	505315460	4085	4110	4110	4070	22945
578	20231219	090500	411534060	4125	4090	4125	4080	12666
579	20231219	090400	359645090	4085	4095	4100	4070	10305
580	20231219	090300	317566250	4100	4145	4145	4080	21755
581	20231219	090200	228164940	4145	4130	4145	4125	12553
582	20231219	090100	176299935	4130	4125	4135	4115	10590
583	20231219	090000	132643020	4130	4160	4180	4115	28008