KissMeData/053690/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193300	3028218950	20200	20200	20200	20200	6763
3	20231214	193200	3028218950	20200	20200	20200	20200	0
4	20231214	193100	3028218950	20200	20200	20200	20200	0
5	20231214	193000	3028218950	20200	20200	20200	20200	0
6	20231214	192900	3028218950	20200	20200	20200	20200	0
7	20231214	192800	3028218950	20200	20200	20200	20200	0
8	20231214	192700	3028218950	20200	20200	20200	20200	0
9	20231214	192600	3028218950	20200	20200	20200	20200	0
10	20231214	192500	3028218950	20200	20200	20200	20200	0
11	20231214	192400	3028218950	20200	20200	20200	20200	0
12	20231214	192300	3028218950	20200	20200	20200	20200	0
13	20231214	192200	3028218950	20200	20200	20200	20200	0
14	20231214	192100	3028218950	20200	20200	20200	20200	0
15	20231214	192000	3028218950	20200	20200	20200	20200	0
16	20231214	191900	3028218950	20200	20200	20200	20200	0
17	20231214	191800	3028218950	20200	20200	20200	20200	0
18	20231214	191700	3028218950	20200	20200	20200	20200	0
19	20231214	191600	3028218950	20200	20200	20200	20200	0
20	20231214	191500	3028218950	20200	20200	20200	20200	0
21	20231214	191400	3028218950	20200	20200	20200	20200	0
22	20231214	191300	3028218950	20200	20200	20200	20200	0
23	20231214	191200	3028218950	20200	20200	20200	20200	0
24	20231214	191100	3028218950	20200	20200	20200	20200	0
25	20231214	191000	3028218950	20200	20200	20200	20200	0
26	20231214	190900	3028218950	20200	20200	20200	20200	0
27	20231214	190800	3028218950	20200	20200	20200	20200	0
28	20231214	190700	3028218950	20200	20200	20200	20200	0
29	20231214	190600	3028218950	20200	20200	20200	20200	0
30	20231214	190500	3028218950	20200	20200	20200	20200	0
31	20231214	190400	3028218950	20200	20200	20200	20200	0
32	20231214	190300	3028218950	20200	20200	20200	20200	6763
33	20231214	190200	3028218950	20200	20200	20200	20200	0
34	20231214	190100	3028218950	20200	20200	20200	20200	0
35	20231214	190000	3028218950	20200	20200	20200	20200	0
36	20231214	185900	3028218950	20200	20200	20200	20200	0
37	20231214	185800	3028218950	20200	20200	20200	20200	0
38	20231214	185700	3028218950	20200	20200	20200	20200	0
39	20231214	185600	3028218950	20200	20200	20200	20200	0
40	20231214	185500	3028218950	20200	20200	20200	20200	0
41	20231214	185400	3028218950	20200	20200	20200	20200	0
42	20231214	185300	3028218950	20200	20200	20200	20200	0
43	20231214	185200	3028218950	20200	20200	20200	20200	0
44	20231214	185100	3028218950	20200	20200	20200	20200	0
45	20231214	185000	3028218950	20200	20200	20200	20200	0
46	20231214	184900	3028218950	20200	20200	20200	20200	0
47	20231214	184800	3028218950	20200	20200	20200	20200	0
48	20231214	184700	3028218950	20200	20200	20200	20200	0
49	20231214	184600	3028218950	20200	20200	20200	20200	0
50	20231214	184500	3028218950	20200	20200	20200	20200	0
51	20231214	184400	3028218950	20200	20200	20200	20200	0
52	20231214	184300	3028218950	20200	20200	20200	20200	0
53	20231214	184200	3028218950	20200	20200	20200	20200	0
54	20231214	184100	3028218950	20200	20200	20200	20200	0
55	20231214	184000	3028218950	20200	20200	20200	20200	0
56	20231214	183900	3028218950	20200	20200	20200	20200	0
57	20231214	183800	3028218950	20200	20200	20200	20200	0
58	20231214	183700	3028218950	20200	20200	20200	20200	0
59	20231214	183600	3028218950	20200	20200	20200	20200	0
60	20231214	183500	3028218950	20200	20200	20200	20200	0
61	20231214	183400	3028218950	20200	20200	20200	20200	0
62	20231214	183300	3028218950	20200	20200	20200	20200	6763
63	20231214	183200	3028218950	20200	20200	20200	20200	0
64	20231214	183100	3028218950	20200	20200	20200	20200	0
65	20231214	183000	3028218950	20200	20200	20200	20200	0
66	20231214	182900	3028218950	20200	20200	20200	20200	0
67	20231214	182800	3028218950	20200	20200	20200	20200	0
68	20231214	182700	3028218950	20200	20200	20200	20200	0
69	20231214	182600	3028218950	20200	20200	20200	20200	0
70	20231214	182500	3028218950	20200	20200	20200	20200	0
71	20231214	182400	3028218950	20200	20200	20200	20200	0
72	20231214	182300	3028218950	20200	20200	20200	20200	0
73	20231214	182200	3028218950	20200	20200	20200	20200	0
74	20231214	182100	3028218950	20200	20200	20200	20200	0
75	20231214	182000	3028218950	20200	20200	20200	20200	0
76	20231214	181900	3028218950	20200	20200	20200	20200	0
77	20231214	181800	3028218950	20200	20200	20200	20200	0
78	20231214	181700	3028218950	20200	20200	20200	20200	0
79	20231214	181600	3028218950	20200	20200	20200	20200	0
80	20231214	181500	3028218950	20200	20200	20200	20200	0
81	20231214	181400	3028218950	20200	20200	20200	20200	0
82	20231214	181300	3028218950	20200	20200	20200	20200	0
83	20231214	181200	3028218950	20200	20200	20200	20200	0
84	20231214	181100	3028218950	20200	20200	20200	20200	0
85	20231214	181000	3028218950	20200	20200	20200	20200	0
86	20231214	180900	3028218950	20200	20200	20200	20200	0
87	20231214	180800	3028218950	20200	20200	20200	20200	0
88	20231214	180700	3028218950	20200	20200	20200	20200	0
89	20231214	180600	3028218950	20200	20200	20200	20200	0
90	20231214	180500	3028218950	20200	20200	20200	20200	0
91	20231214	180400	3028218950	20200	20200	20200	20200	0
92	20231214	180300	3028218950	20200	20200	20200	20200	6763
93	20231214	180200	3028218950	20200	20200	20200	20200	0
94	20231214	180100	3028218950	20200	20200	20200	20200	0
95	20231214	180000	3028218950	20200	20200	20200	20200	0
96	20231214	175900	3028218950	20200	20200	20200	20200	0
97	20231214	175800	3028218950	20200	20200	20200	20200	0
98	20231214	175700	3028218950	20200	20200	20200	20200	0
99	20231214	175600	3028218950	20200	20200	20200	20200	0
100	20231214	175500	3028218950	20200	20200	20200	20200	0
101	20231214	175400	3028218950	20200	20200	20200	20200	0
102	20231214	175300	3028218950	20200	20200	20200	20200	0
103	20231214	175200	3028218950	20200	20200	20200	20200	0
104	20231214	175100	3028218950	20200	20200	20200	20200	0
105	20231214	175000	3028218950	20200	20200	20200	20200	0
106	20231214	174900	3028218950	20200	20200	20200	20200	0
107	20231214	174800	3028218950	20200	20200	20200	20200	0
108	20231214	174700	3028218950	20200	20200	20200	20200	0
109	20231214	174600	3028218950	20200	20200	20200	20200	0
110	20231214	174500	3028218950	20200	20200	20200	20200	0
111	20231214	174400	3028218950	20200	20200	20200	20200	0
112	20231214	174300	3028218950	20200	20200	20200	20200	0
113	20231214	174200	3028218950	20200	20200	20200	20200	0
114	20231214	174100	3028218950	20200	20200	20200	20200	0
115	20231214	174000	3028218950	20200	20200	20200	20200	0
116	20231214	173900	3028218950	20200	20200	20200	20200	0
117	20231214	173800	3028218950	20200	20200	20200	20200	0
118	20231214	173700	3028218950	20200	20200	20200	20200	0
119	20231214	173600	3028218950	20200	20200	20200	20200	0
120	20231214	173500	3028218950	20200	20200	20200	20200	0
121	20231214	173400	3028218950	20200	20200	20200	20200	0
122	20231214	173300	3028218950	20200	20200	20200	20200	6763
123	20231214	173200	3028218950	20200	20200	20200	20200	0
124	20231214	173100	3028218950	20200	20200	20200	20200	0
125	20231214	173000	3028218950	20200	20200	20200	20200	0
126	20231214	172900	3028218950	20200	20200	20200	20200	0
127	20231214	172800	3028218950	20200	20200	20200	20200	0
128	20231214	172700	3028218950	20200	20200	20200	20200	0
129	20231214	172600	3028218950	20200	20200	20200	20200	0
130	20231214	172500	3028218950	20200	20200	20200	20200	0
131	20231214	172400	3028218950	20200	20200	20200	20200	0
132	20231214	172300	3028218950	20200	20200	20200	20200	0
133	20231214	172200	3028218950	20200	20200	20200	20200	0
134	20231214	172100	3028218950	20200	20200	20200	20200	0
135	20231214	172000	3028218950	20200	20200	20200	20200	0
136	20231214	171900	3028218950	20200	20200	20200	20200	0
137	20231214	171800	3028218950	20200	20200	20200	20200	0
138	20231214	171700	3028218950	20200	20200	20200	20200	0
139	20231214	171600	3028218950	20200	20200	20200	20200	0
140	20231214	171500	3028218950	20200	20200	20200	20200	0
141	20231214	171400	3028218950	20200	20200	20200	20200	0
142	20231214	171300	3028218950	20200	20200	20200	20200	0
143	20231214	171200	3028218950	20200	20200	20200	20200	0
144	20231214	171100	3028218950	20200	20200	20200	20200	0
145	20231214	171000	3028218950	20200	20200	20200	20200	0
146	20231214	170900	3028218950	20200	20200	20200	20200	0
147	20231214	170800	3028218950	20200	20200	20200	20200	0
148	20231214	170700	3028218950	20200	20200	20200	20200	0
149	20231214	170600	3028218950	20200	20200	20200	20200	0
150	20231214	170500	3028218950	20200	20200	20200	20200	0
151	20231214	170400	3028218950	20200	20200	20200	20200	0
152	20231214	170300	3028218950	20200	20200	20200	20200	6763
153	20231214	170200	3028218950	20200	20200	20200	20200	0
154	20231214	170100	3028218950	20200	20200	20200	20200	0
155	20231214	170000	3028218950	20200	20200	20200	20200	0
156	20231214	165900	3028218950	20200	20200	20200	20200	0
157	20231214	165800	3028218950	20200	20200	20200	20200	0
158	20231214	165700	3028218950	20200	20200	20200	20200	0
159	20231214	165600	3028218950	20200	20200	20200	20200	0
160	20231214	165500	3028218950	20200	20200	20200	20200	0
161	20231214	165400	3028218950	20200	20200	20200	20200	0
162	20231214	165300	3028218950	20200	20200	20200	20200	0
163	20231214	165200	3028218950	20200	20200	20200	20200	0
164	20231214	165100	3028218950	20200	20200	20200	20200	0
165	20231214	165000	3028218950	20200	20200	20200	20200	0
166	20231214	164900	3028218950	20200	20200	20200	20200	0
167	20231214	164800	3028218950	20200	20200	20200	20200	0
168	20231214	164700	3028218950	20200	20200	20200	20200	0
169	20231214	164600	3028218950	20200	20200	20200	20200	0
170	20231214	164500	3028218950	20200	20200	20200	20200	0
171	20231214	164400	3028218950	20200	20200	20200	20200	0
172	20231214	164300	3028218950	20200	20200	20200	20200	0
173	20231214	164200	3028218950	20200	20200	20200	20200	0
174	20231214	164100	3028218950	20200	20200	20200	20200	0
175	20231214	164000	3028218950	20200	20200	20200	20200	0
176	20231214	163900	3028218950	20200	20200	20200	20200	0
177	20231214	163800	3028218950	20200	20200	20200	20200	0
178	20231214	163700	3028218950	20200	20200	20200	20200	0
179	20231214	163600	3028218950	20200	20200	20200	20200	0
180	20231214	163500	3028218950	20200	20200	20200	20200	0
181	20231214	163400	3028218950	20200	20200	20200	20200	0
182	20231214	163300	3028218950	20200	20200	20200	20200	6763
183	20231214	163200	3028218950	20200	20200	20200	20200	0
184	20231214	163100	3028218950	20200	20200	20200	20200	0
185	20231214	163000	3028218950	20200	20200	20200	20200	0
186	20231214	162900	3028218950	20200	20200	20200	20200	0
187	20231214	162800	3028218950	20200	20200	20200	20200	0
188	20231214	162700	3028218950	20200	20200	20200	20200	0
189	20231214	162600	3028218950	20200	20200	20200	20200	0
190	20231214	162500	3028218950	20200	20200	20200	20200	0
191	20231214	162400	3028218950	20200	20200	20200	20200	0
192	20231214	162300	3028218950	20200	20200	20200	20200	0
193	20231214	162200	3028218950	20200	20200	20200	20200	0
194	20231214	162100	3028218950	20200	20200	20200	20200	0
195	20231214	162000	3028218950	20200	20200	20200	20200	0
196	20231214	161900	3028218950	20200	20200	20200	20200	0
197	20231214	161800	3028218950	20200	20200	20200	20200	0
198	20231214	161700	3028218950	20200	20200	20200	20200	0
199	20231214	161600	3028218950	20200	20200	20200	20200	0
200	20231214	161500	3028218950	20200	20200	20200	20200	0
201	20231214	161400	3028218950	20200	20200	20200	20200	0
202	20231214	161300	3028218950	20200	20200	20200	20200	0
203	20231214	161200	3028218950	20200	20200	20200	20200	0
204	20231214	161100	3028218950	20200	20200	20200	20200	0
205	20231214	161000	3028218950	20200	20200	20200	20200	0
206	20231214	160900	3028218950	20200	20200	20200	20200	0
207	20231214	160800	3028218950	20200	20200	20200	20200	0
208	20231214	160700	3028218950	20200	20200	20200	20200	0
209	20231214	160600	3028218950	20200	20200	20200	20200	0
210	20231214	160500	3028218950	20200	20200	20200	20200	0
211	20231214	160400	3028218950	20200	20200	20200	20200	0
212	20231214	160300	3028218950	20200	20200	20200	20200	6763
213	20231214	160200	3028218950	20200	20200	20200	20200	0
214	20231214	160100	3028218950	20200	20200	20200	20200	0
215	20231214	160000	3028218950	20200	20200	20200	20200	0
216	20231214	155900	3028218950	20200	20200	20200	20200	0
217	20231214	155800	3028218950	20200	20200	20200	20200	0
218	20231214	155700	3028218950	20200	20200	20200	20200	0
219	20231214	155600	3028218950	20200	20200	20200	20200	0
220	20231214	155500	3028218950	20200	20200	20200	20200	0
221	20231214	155400	3028218950	20200	20200	20200	20200	0
222	20231214	155300	3028218950	20200	20200	20200	20200	0
223	20231214	155200	3028218950	20200	20200	20200	20200	0
224	20231214	155100	3028218950	20200	20200	20200	20200	0
225	20231214	155000	3028218950	20200	20200	20200	20200	0
226	20231214	154900	3028218950	20200	20200	20200	20200	0
227	20231214	154800	3028218950	20200	20200	20200	20200	0
228	20231214	154700	3028218950	20200	20200	20200	20200	0
229	20231214	154600	3028218950	20200	20200	20200	20200	0
230	20231214	154500	3028218950	20200	20200	20200	20200	0
231	20231214	154400	3028218950	20200	20200	20200	20200	0
232	20231214	154300	3028218950	20200	20200	20200	20200	0
233	20231214	154200	3028218950	20200	20200	20200	20200	0
234	20231214	154100	3028218950	20200	20200	20200	20200	0
235	20231214	154000	3028218950	20200	20200	20200	20200	0
236	20231214	153900	3028218950	20200	20200	20200	20200	0
237	20231214	153800	3028218950	20200	20200	20200	20200	0
238	20231214	153700	3028218950	20200	20200	20200	20200	0
239	20231214	153600	3028218950	20200	20200	20200	20200	0
240	20231214	153500	3028218950	20200	20200	20200	20200	0
241	20231214	153400	3028218950	20200	20200	20200	20200	0
242	20231214	153300	3028218950	20200	20200	20200	20200	6763
243	20231214	153200	3028218950	20200	20200	20200	20200	0
244	20231214	153100	3028218950	20200	20200	20200	20200	0
245	20231214	153000	3028218950	20200	20200	20200	20200	6763
246	20231214	152900	2891606350	20250	20250	20250	20250	0
247	20231214	152800	2891606350	20250	20250	20250	20250	0
248	20231214	152700	2891606350	20250	20250	20250	20250	0
249	20231214	152600	2891606350	20250	20250	20250	20250	0
250	20231214	152500	2891606350	20250	20250	20250	20250	0
251	20231214	152400	2891606350	20250	20250	20250	20250	0
252	20231214	152300	2891606350	20250	20250	20250	20250	0
253	20231214	152200	2891606350	20250	20250	20250	20250	0
254	20231214	152100	2891606350	20250	20250	20250	20250	0
255	20231214	152000	2891606350	20250	20250	20250	20250	0
256	20231214	151900	2891606350	20250	20200	20250	20200	379
257	20231214	151800	2883942250	20250	20200	20250	20200	293
258	20231214	151700	2878011900	20200	20200	20250	20200	527
259	20231214	151600	2867344500	20200	20250	20250	20200	49
260	20231214	151500	2866352300	20200	20200	20200	20200	80
261	20231214	151400	2864736300	20200	20200	20200	20200	171
262	20231214	151300	2861282100	20200	20200	20250	20200	1462
263	20231214	151200	2831733300	20200	20150	20200	20150	452
264	20231214	151100	2822611000	20150	20200	20200	20150	232
265	20231214	151000	2817926650	20200	20200	20200	20150	150
266	20231214	150900	2814900450	20150	20200	20200	20150	490
267	20231214	150800	2805016400	20150	20200	20200	20150	39
268	20231214	150700	2804228650	20150	20200	20200	20150	194
269	20231214	150600	2800318550	20150	20150	20200	20150	567
270	20231214	150500	2788892350	20150	20200	20200	20150	112
271	20231214	150400	2786633550	20200	20150	20200	20150	47
272	20231214	150300	2785684250	20150	20200	20250	20150	933
273	20231214	150200	2766828350	20250	20250	20250	20200	104
274	20231214	150100	2764726200	20200	20250	20250	20200	124
275	20231214	150000	2762220500	20200	20200	20250	20200	97
276	20231214	145900	2760259950	20200	20200	20250	20200	114
277	20231214	145800	2757956150	20200	20200	20250	20200	79
278	20231214	145700	2756359450	20200	20200	20250	20200	21
279	20231214	145600	2755934300	20250	20200	20250	20200	121
280	20231214	145500	2753489150	20200	20200	20250	20200	821
281	20231214	145400	2736901450	20250	20200	20250	20200	75
282	20231214	145300	2735385450	20250	20200	20250	20200	371
283	20231214	145200	2727890350	20250	20250	20250	20200	555
284	20231214	145100	2716677500	20200	20250	20250	20200	117
285	20231214	145000	2714311950	20200	20200	20250	20200	874
286	20231214	144900	2696656250	20200	20200	20250	20200	282
287	20231214	144800	2690958900	20250	20200	20250	20200	43
288	20231214	144700	2690089300	20200	20200	20250	20200	156
289	20231214	144600	2686937150	20250	20250	20250	20200	65
290	20231214	144500	2685623050	20250	20200	20250	20200	68
291	20231214	144400	2684248450	20250	20200	20250	20200	179
292	20231214	144300	2680628300	20250	20250	20250	20200	76
293	20231214	144200	2679092050	20200	20250	20250	20200	315
294	20231214	144100	2672723050	20200	20250	20250	20200	627
295	20231214	144000	2660054100	20200	20200	20250	20200	275
296	20231214	143900	2654498100	20150	20150	20200	20150	171
297	20231214	143800	2651051500	20200	20150	20200	20150	22
298	20231214	143700	2650607250	20150	20150	20200	20150	340
299	20231214	143600	2643755300	20200	20150	20200	20150	113
300	20231214	143500	2641477250	20150	20200	20200	20150	93
301	20231214	143400	2639600950	20150	20200	20200	20150	47
302	20231214	143300	2638652500	20200	20200	20200	20150	78
303	20231214	143200	2637076950	20150	20150	20200	20150	160
304	20231214	143100	2633851850	20200	20150	20200	20150	128
305	20231214	143000	2631266850	20150	20200	20200	20150	739
306	20231214	142900	2616364950	20200	20200	20200	20150	178
307	20231214	142800	2612774050	20200	20200	20250	20200	227
308	20231214	142700	2608187600	20250	20200	20250	20200	45
309	20231214	142600	2607277700	20250	20250	20250	20200	56
310	20231214	142500	2606145400	20200	20200	20250	20200	121
311	20231214	142400	2603700200	20250	20200	20250	20150	514
312	20231214	142300	2593318900	20250	20200	20250	20200	721
313	20231214	142200	2578753700	20200	20200	20250	20200	62
314	20231214	142100	2577500350	20250	20200	20250	20200	298
315	20231214	142000	2571479700	20200	20250	20250	20200	200
316	20231214	141900	2567432600	20250	20200	20250	20200	747
317	20231214	141800	2552342150	20250	20250	20250	20250	18
318	20231214	141700	2551977650	20250	20200	20250	20200	145
319	20231214	141600	2549046800	20250	20250	20250	20200	529
320	20231214	141500	2538360050	20200	20250	20250	20200	161
321	20231214	141400	2535106900	20250	20200	20250	20200	81
322	20231214	141300	2533469750	20250	20200	20250	20200	104
323	20231214	141200	2531367900	20250	20200	20250	20200	195
324	20231214	141100	2527425300	20200	20250	20250	20200	37
325	20231214	141000	2526677000	20250	20200	20250	20200	95
326	20231214	140900	2524757000	20200	20250	20250	20200	73
327	20231214	140800	2523281400	20200	20200	20250	20200	178
328	20231214	140700	2519679000	20250	20250	20250	20250	272
329	20231214	140600	2514171000	20250	20200	20250	20200	199
330	20231214	140500	2510145250	20200	20200	20250	20200	77
331	20231214	140400	2508588950	20250	20200	20250	20200	35
332	20231214	140300	2507881050	20250	20250	20250	20250	39
333	20231214	140200	2507091300	20200	20200	20250	20200	571
334	20231214	140100	2495541050	20200	20250	20250	20200	318
335	20231214	140000	2489116550	20250	20200	20250	20200	37
336	20231214	135900	2488368250	20250	20250	20250	20200	107
337	20231214	135800	2486205000	20200	20300	20300	20200	204
338	20231214	135700	2482076850	20300	20300	20300	20300	30
339	20231214	135600	2481467850	20200	20250	20300	20200	39
340	20231214	135500	2480678550	20250	20250	20250	20200	162
341	20231214	135400	2477402450	20200	20250	20300	20200	90
342	20231214	135300	2475577400	20300	20200	20300	20200	1253
343	20231214	135200	2450191900	20200	20200	20250	20200	42
344	20231214	135100	2449342300	20200	20200	20250	20200	125
345	20231214	135000	2446816300	20200	20250	20250	20200	351
346	20231214	134900	2439710300	20250	20200	20250	20200	36
347	20231214	134800	2438982150	20200	20150	20250	20150	1106
348	20231214	134700	2416642150	20150	20150	20200	20150	221
349	20231214	134600	2412183200	20200	20200	20200	20150	44
350	20231214	134500	2411295650	20200	20150	20200	20150	61
351	20231214	134400	2410065500	20200	20200	20200	20150	92
352	20231214	134300	2408210550	20200	20150	20200	20150	93
353	20231214	134200	2406334500	20200	20150	20200	20150	568
354	20231214	134100	2394886900	20150	20150	20150	20100	273
355	20231214	134000	2389388150	20150	20100	20150	20100	407
356	20231214	133900	2381190400	20150	20150	20150	20100	261
357	20231214	133800	2375933050	20150	20150	20150	20100	66
358	20231214	133700	2374605200	20150	20150	20150	20150	20
359	20231214	133600	2374202200	20100	20150	20150	20100	168
360	20231214	133500	2370823500	20150	20150	20150	20100	123
361	20231214	133400	2368349900	20100	20100	20100	20100	44
362	20231214	133300	2367465500	20150	20150	20150	20150	50
363	20231214	133200	2366458000	20150	20100	20150	20100	106
364	20231214	133100	2364327300	20150	20100	20150	20100	155
365	20231214	133000	2361211700	20100	20150	20150	20100	23
366	20231214	132900	2360749100	20150	20100	20150	20100	115
367	20231214	132800	2358437100	20100	20100	20100	20050	179
368	20231214	132700	2354840900	20150	20050	20150	20050	1084
369	20231214	132600	2333054950	20050	20100	20100	20050	23
370	20231214	132500	2332593100	20100	20050	20100	20050	129
371	20231214	132400	2330003900	20050	20100	20100	20050	781
372	20231214	132300	2314308800	20050	20050	20100	20050	30
373	20231214	132200	2313706750	20050	20100	20100	20050	39
374	20231214	132100	2312923750	20100	20150	20150	20050	355
375	20231214	132000	2305793350	20100	20150	20150	20100	45
376	20231214	131900	2304888550	20150	20100	20150	20100	78
377	20231214	131800	2303320700	20100	20100	20100	20100	101
378	20231214	131700	2301290600	20050	20050	20100	20050	1208
379	20231214	131600	2277070100	20100	20100	20100	20100	30
380	20231214	131500	2276467100	20100	20050	20100	20050	562
381	20231214	131400	2265184400	20050	20050	20100	20050	100
382	20231214	131300	2263178850	20050	20050	20100	20050	1137
383	20231214	131200	2240381450	20100	20050	20100	20050	20
384	20231214	131100	2239980300	20100	20100	20100	20050	153
385	20231214	131000	2236906200	20050	20100	20100	20050	1122
386	20231214	130900	2214400000	20100	20100	20100	20100	89
387	20231214	130800	2212611100	20050	20050	20050	20050	17
388	20231214	130700	2212270250	20100	20100	20100	20050	144
389	20231214	130600	2209377600	20100	20050	20100	20050	1424
390	20231214	130500	2180823500	20100	20100	20100	20100	210
391	20231214	130400	2176602500	20100	20050	20100	20050	98
392	20231214	130300	2174634850	20050	20100	20100	20050	1151
393	20231214	130200	2151554000	20100	20100	20100	20100	571
394	20231214	130100	2140076900	20100	20150	20150	20100	15
395	20231214	130000	2139775350	20100	20100	20100	20100	175
396	20231214	125900	2136257850	20100	20100	20100	20100	17
397	20231214	125800	2135916150	20100	20100	20100	20100	369
398	20231214	125700	2128499250	20100	20100	20100	20100	44
399	20231214	125600	2127614850	20100	20100	20100	20100	0
400	20231214	125500	2127614850	20100	20100	20100	20100	71
401	20231214	125400	2126187750	20100	20150	20150	20100	66
402	20231214	125300	2124860850	20100	20150	20150	20100	34
403	20231214	125200	2124177000	20150	20150	20150	20150	2
404	20231214	125100	2124136700	20150	20150	20150	20100	87
405	20231214	125000	2122387850	20150	20100	20150	20100	79
406	20231214	124900	2120798950	20100	20150	20150	20100	57
407	20231214	124800	2119651250	20100	20100	20100	20100	40
408	20231214	124700	2118847250	20100	20100	20150	20100	133
409	20231214	124600	2116173650	20150	20150	20150	20150	125
410	20231214	124500	2113654900	20100	20100	20100	20050	1118
411	20231214	124400	2091223100	20100	20050	20100	20050	29
412	20231214	124300	2090641150	20100	20100	20100	20050	289
413	20231214	124200	2084843250	20100	20100	20100	20100	158
414	20231214	124100	2081667450	20150	20100	20150	20100	735
415	20231214	124000	2066892200	20100	20150	20150	20100	88
416	20231214	123900	2065123350	20150	20150	20200	20150	486
417	20231214	123800	2055330400	20150	20150	20150	20100	992
418	20231214	123700	2035342550	20150	20100	20150	20100	36
419	20231214	123600	2034618900	20100	20150	20150	20050	644
420	20231214	123500	2021674850	20100	20100	20100	20100	279
421	20231214	123400	2016066950	20100	20050	20100	20050	574
422	20231214	123300	2004530400	20050	20100	20100	20050	872
423	20231214	123200	1987004400	20100	20100	20150	20100	110
424	20231214	123100	1984793150	20100	20050	20150	20050	577
425	20231214	123000	1973196150	20100	20050	20100	20050	265
426	20231214	122900	1967870900	20050	20050	20050	20050	244
427	20231214	122800	1962978700	20050	20100	20100	20050	351
428	20231214	122700	1955928400	20100	20100	20100	20050	137
429	20231214	122600	1953175550	20050	20100	20100	20050	29
430	20231214	122500	1952593850	20050	20050	20050	20050	413
431	20231214	122400	1944313200	20100	20050	20100	20050	863
432	20231214	122300	1927004000	20100	20050	20100	20050	89
433	20231214	122200	1925219400	20100	20100	20100	20050	119
434	20231214	122100	1922828300	20050	20100	20100	20050	91
435	20231214	122000	1921003400	20050	20050	20100	20050	59
436	20231214	121900	1919820400	20050	20100	20100	20050	409
437	20231214	121800	1911613200	20100	20050	20100	20050	32
438	20231214	121700	1910970850	20050	20050	20100	20050	102
439	20231214	121600	1908925200	20100	20150	20150	20050	19
440	20231214	121500	1908544100	20150	20100	20150	20050	4815
441	20231214	121400	1811962150	20150	20100	20150	20100	31
442	20231214	121300	1811338500	20100	20100	20150	20050	366
443	20231214	121200	1803971300	20150	20150	20150	20100	3217
444	20231214	121100	1739300100	20150	20150	20150	20150	1
445	20231214	121000	1739279950	20150	20150	20150	20100	374
446	20231214	120900	1731752400	20150	20150	20150	20100	158
447	20231214	120800	1728571800	20150	20150	20150	20150	117
448	20231214	120700	1726214250	20200	20200	20200	20200	1
449	20231214	120600	1726194050	20150	20150	20150	20150	107
450	20231214	120500	1724038000	20150	20150	20200	20150	67
451	20231214	120400	1722687850	20150	20200	20200	20150	27
452	20231214	120300	1722143300	20200	20150	20200	20150	43
453	20231214	120200	1721276800	20200	20150	20200	20150	87
454	20231214	120100	1719523700	20150	20150	20200	20150	719
455	20231214	120000	1705025850	20200	20150	20200	20150	103
456	20231214	115900	1702950250	20200	20200	20200	20150	94
457	20231214	115800	1701056050	20150	20150	20200	20100	570
458	20231214	115700	1689581050	20150	20200	20200	20100	1750
459	20231214	115600	1654377900	20200	20150	20200	20150	27
460	20231214	115500	1653833750	20200	20150	20200	20150	110
461	20231214	115400	1651617100	20200	20150	20200	20150	58
462	20231214	115300	1650448300	20200	20200	20200	20150	259
463	20231214	115200	1645217350	20200	20200	20200	20150	308
464	20231214	115100	1639010600	20150	20250	20250	20150	480
465	20231214	115000	1629337900	20250	20150	20250	20150	99
466	20231214	114900	1627338800	20150	20200	20250	20150	63
467	20231214	114800	1626067600	20250	20250	20250	20200	21
468	20231214	114700	1625643300	20250	20150	20250	20150	155
469	20231214	114600	1622516400	20200	20150	20200	20150	73
470	20231214	114500	1621043850	20200	20200	20200	20150	538
471	20231214	114400	1610201000	20200	20200	20200	20100	2667
472	20231214	114300	1556468800	20150	20150	20200	20150	1202
473	20231214	114200	1532248350	20200	20250	20250	20150	5056
474	20231214	114100	1430119700	20250	20200	20250	20200	90
475	20231214	114000	1428298900	20250	20250	20250	20200	84
476	20231214	113900	1426598750	20250	20250	20300	20250	155
477	20231214	113800	1423459850	20250	20250	20250	20250	67
478	20231214	113700	1422103100	20300	20250	20300	20250	133
479	20231214	113600	1419409750	20250	20300	20300	20250	437
480	20231214	113500	1410560450	20250	20250	20300	20250	147
481	20231214	113400	1407583650	20300	20250	20300	20250	137
482	20231214	113300	1404809300	20250	20250	20250	20250	922
483	20231214	113200	1386138800	20300	20250	20300	20250	318
484	20231214	113100	1379699150	20300	20300	20300	20250	19
485	20231214	113000	1379314300	20300	20300	20300	20300	0
486	20231214	112900	1379314300	20300	20250	20300	20250	120
487	20231214	112800	1376881750	20250	20300	20300	20250	200
488	20231214	112700	1372828000	20300	20300	20350	20300	98
489	20231214	112600	1370838550	20350	20300	20350	20300	66
490	20231214	112500	1369498700	20350	20300	20350	20300	117
491	20231214	112400	1367123400	20300	20300	20300	20300	36
492	20231214	112300	1366392600	20350	20350	20350	20300	118
493	20231214	112200	1363992250	20350	20350	20350	20300	55
494	20231214	112100	1362875250	20350	20300	20350	20300	250
495	20231214	112000	1357800150	20350	20300	20350	20300	54
496	20231214	111900	1356703900	20300	20300	20350	20300	12
497	20231214	111800	1356460250	20300	20300	20350	20300	245
498	20231214	111700	1351486700	20300	20300	20300	20300	89
499	20231214	111600	1349680000	20350	20300	20350	20300	30
500	20231214	111500	1349070950	20300	20300	20350	20300	38
501	20231214	111400	1348299500	20300	20350	20350	20300	40
502	20231214	111300	1347487450	20300	20300	20300	20300	125
503	20231214	111200	1344949950	20350	20300	20350	20300	137
504	20231214	111100	1342168550	20300	20350	20350	20300	31
505	20231214	111000	1341538950	20300	20300	20350	20300	107
506	20231214	110900	1339366800	20300	20300	20300	20300	53
507	20231214	110800	1338290900	20350	20300	20350	20300	226
508	20231214	110700	1333703000	20300	20300	20350	20300	170
509	20231214	110600	1330251950	20350	20350	20350	20300	81
510	20231214	110500	1328606600	20300	20350	20350	20300	113
511	20231214	110400	1326312400	20350	20350	20350	20350	50
512	20231214	110300	1325294900	20350	20300	20350	20300	126
513	20231214	110200	1322734500	20300	20300	20300	20300	115
514	20231214	110100	1320400000	20300	20350	20350	20300	78
515	20231214	110000	1318814750	20350	20350	20350	20350	3
516	20231214	105900	1318753700	20350	20300	20350	20300	18
517	20231214	105800	1318388250	20350	20300	20350	20300	141
518	20231214	105700	1315525900	20300	20350	20350	20300	79
519	20231214	105600	1313919200	20350	20300	20350	20300	221
520	20231214	105500	1309432350	20300	20350	20350	20300	168
521	20231214	105400	1306014400	20300	20300	20350	20300	183
522	20231214	105300	1302296950	20350	20350	20350	20350	2
523	20231214	105200	1302256250	20350	20300	20350	20300	106
524	20231214	105100	1300104400	20300	20300	20350	20300	360
525	20231214	105000	1292796350	20300	20350	20350	20300	52
526	20231214	104900	1291740700	20300	20300	20300	20300	4
527	20231214	104800	1291659500	20300	20300	20300	20300	91
528	20231214	104700	1289812200	20300	20300	20350	20300	348
529	20231214	104600	1282747750	20300	20400	20400	20300	35
530	20231214	104500	1282035500	20400	20350	20400	20350	86
531	20231214	104400	1280283600	20300	20300	20350	20300	164
532	20231214	104300	1276953650	20350	20350	20350	20300	433
533	20231214	104200	1268143800	20300	20350	20350	20300	93
534	20231214	104100	1266252100	20350	20300	20350	20300	1169
535	20231214	104000	1242518750	20300	20300	20300	20300	55
536	20231214	103900	1241402250	20250	20300	20300	20250	237
537	20231214	103800	1236600400	20250	20300	20300	20250	510
538	20231214	103700	1226272400	20250	20250	20300	20250	82
539	20231214	103600	1224611550	20250	20250	20300	20250	76
540	20231214	103500	1223072500	20300	20250	20300	20250	58
541	20231214	103400	1221897650	20300	20300	20300	20250	691
542	20231214	103300	1207872750	20300	20250	20300	20250	250
543	20231214	103200	1202810150	20300	20250	20300	20250	93
544	20231214	103100	1200926500	20300	20250	20300	20250	44
545	20231214	103000	1200035400	20300	20300	20300	20300	9
546	20231214	102900	1199852700	20250	20250	20300	20250	33
547	20231214	102800	1199184150	20250	20250	20300	20250	240
548	20231214	102700	1194324050	20250	20250	20300	20250	108
549	20231214	102600	1192136550	20300	20250	20300	20200	523
550	20231214	102500	1181538100	20250	20200	20250	20200	42
551	20231214	102400	1180688100	20200	20300	20300	20200	2633
552	20231214	102300	1127375600	20250	20300	20300	20250	682
553	20231214	102200	1113562950	20250	20250	20300	20250	1180
554	20231214	102100	1089664050	20300	20300	20300	20250	78
555	20231214	102000	1088083900	20300	20300	20300	20250	119
556	20231214	101900	1085671100	20300	20300	20300	20300	28
557	20231214	101800	1085102700	20300	20250	20300	20250	209
558	20231214	101700	1080866900	20300	20300	20300	20250	174
559	20231214	101600	1077338450	20350	20300	20350	20250	461
560	20231214	101500	1067997500	20300	20300	20350	20250	2999
561	20231214	101400	1007128300	20300	20350	20350	20300	1386
562	20231214	101300	978985850	20350	20300	20350	20300	601
563	20231214	101200	966785450	20300	20350	20350	20300	310
564	20231214	101100	960491650	20400	20350	20400	20350	486
565	20231214	101000	950601450	20350	20350	20350	20300	29
566	20231214	100900	950012600	20300	20350	20400	20300	1909
567	20231214	100800	911167600	20400	20350	20400	20350	185
568	20231214	100700	907402700	20350	20350	20400	20350	268
569	20231214	100600	901948550	20400	20350	20400	20350	204
570	20231214	100500	897793550	20400	20350	20400	20350	3308
571	20231214	100400	830475350	20400	20400	20400	20400	151
572	20231214	100300	827394950	20350	20350	20400	20350	78
573	20231214	100200	825807450	20350	20350	20400	20350	250
574	20231214	100100	820716850	20400	20400	20400	20350	745
575	20231214	100000	805519850	20400	20350	20400	20350	114
576	20231214	095900	803199800	20400	20400	20400	20400	126
577	20231214	095800	800629400	20400	20350	20400	20350	284
578	20231214	095700	794846500	20350	20350	20400	20350	115
579	20231214	095600	792505250	20350	20300	20350	20300	275
580	20231214	095500	786919100	20350	20350	20350	20350	266
581	20231214	095400	781506000	20350	20350	20400	20300	800
582	20231214	095300	765236350	20350	20350	20400	20300	37
583	20231214	095200	764484600	20400	20350	20400	20300	340
584	20231214	095100	757567850	20350	20300	20350	20300	63
585	20231214	095000	756288650	20350	20300	20350	20300	565
586	20231214	094900	744814000	20350	20350	20350	20300	415
587	20231214	094800	736369350	20350	20400	20400	20350	45
588	20231214	094700	735453550	20350	20350	20350	20350	95
589	20231214	094600	733520300	20350	20350	20400	20350	267
590	20231214	094500	728086800	20400	20350	20400	20350	128
591	20231214	094400	725481900	20400	20350	20400	20350	32
592	20231214	094300	724830650	20350	20350	20400	20300	2794
593	20231214	094200	667975650	20400	20400	20400	20350	323
594	20231214	094100	661387550	20350	20400	20400	20350	75
595	20231214	094000	659861200	20350	20350	20400	20350	132
596	20231214	093900	657174900	20400	20350	20400	20350	244
597	20231214	093800	652208150	20350	20300	20350	20300	170
598	20231214	093700	648748850	20350	20350	20350	20350	50
599	20231214	093600	647731350	20350	20350	20350	20300	193
600	20231214	093500	643808550	20300	20350	20400	20300	224
601	20231214	093400	639251300	20400	20350	20400	20300	4832
602	20231214	093300	541101800	20350	20400	20400	20350	368
603	20231214	093200	533602800	20350	20350	20350	20350	506
604	20231214	093100	523305700	20350	20350	20400	20350	312
605	20231214	093000	516956450	20400	20350	20400	20350	245
606	20231214	092900	511959750	20400	20400	20400	20350	341
607	20231214	092800	505007750	20400	20350	20400	20350	269
608	20231214	092700	499533550	20350	20400	20400	20350	199
609	20231214	092600	495482850	20400	20400	20400	20350	352
610	20231214	092500	488315100	20400	20400	20400	20400	141
611	20231214	092400	485438700	20400	20400	20450	20350	3088
612	20231214	092300	422448050	20400	20400	20450	20400	2222
613	20231214	092200	377118700	20450	20450	20450	20400	132
614	20231214	092100	374420150	20400	20400	20450	20400	175
615	20231214	092000	370849550	20400	20400	20450	20400	753
616	20231214	091900	355458300	20400	20450	20450	20400	825
617	20231214	091800	338588300	20450	20500	20500	20450	172
618	20231214	091700	335063250	20450	20400	20450	20400	599
619	20231214	091600	322830650	20450	20400	20500	20400	1120
620	20231214	091500	299980950	20400	20450	20450	20400	1569
621	20231214	091400	267905400	20450	20450	20450	20400	497
622	20231214	091300	257751800	20450	20450	20450	20400	328
623	20231214	091200	251057950	20400	20450	20450	20400	29
624	20231214	091100	250466150	20450	20400	20450	20400	375
625	20231214	091000	242814450	20400	20400	20450	20400	828
626	20231214	090900	225922700	20400	20450	20450	20400	840
627	20231214	090800	208751100	20500	20400	20500	20400	800
628	20231214	090700	192396050	20450	20450	20450	20400	29
629	20231214	090600	191803900	20450	20400	20500	20400	411
630	20231214	090500	183402450	20400	20450	20500	20400	714
631	20231214	090400	168773250	20500	20450	20500	20450	982
632	20231214	090300	148691300	20500	20550	20550	20450	338
633	20231214	090200	141761550	20550	20500	20550	20500	1433
634	20231214	090100	112324150	20450	20500	20500	20450	1467
635	20231214	090000	82280650	20550	20500	20550	20500	3947