KissMeData/053690/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193300	2256257850	20100	20100	20100	20100	3353
3	20231218	193200	2256257850	20100	20100	20100	20100	0
4	20231218	193100	2256257850	20100	20100	20100	20100	0
5	20231218	193000	2256257850	20100	20100	20100	20100	0
6	20231218	192900	2256257850	20100	20100	20100	20100	0
7	20231218	192800	2256257850	20100	20100	20100	20100	0
8	20231218	192700	2256257850	20100	20100	20100	20100	0
9	20231218	192600	2256257850	20100	20100	20100	20100	0
10	20231218	192500	2256257850	20100	20100	20100	20100	0
11	20231218	192400	2256257850	20100	20100	20100	20100	0
12	20231218	192300	2256257850	20100	20100	20100	20100	0
13	20231218	192200	2256257850	20100	20100	20100	20100	0
14	20231218	192100	2256257850	20100	20100	20100	20100	0
15	20231218	192000	2256257850	20100	20100	20100	20100	0
16	20231218	191900	2256257850	20100	20100	20100	20100	0
17	20231218	191800	2256257850	20100	20100	20100	20100	0
18	20231218	191700	2256257850	20100	20100	20100	20100	0
19	20231218	191600	2256257850	20100	20100	20100	20100	0
20	20231218	191500	2256257850	20100	20100	20100	20100	0
21	20231218	191400	2256257850	20100	20100	20100	20100	0
22	20231218	191300	2256257850	20100	20100	20100	20100	0
23	20231218	191200	2256257850	20100	20100	20100	20100	0
24	20231218	191100	2256257850	20100	20100	20100	20100	0
25	20231218	191000	2256257850	20100	20100	20100	20100	0
26	20231218	190900	2256257850	20100	20100	20100	20100	0
27	20231218	190800	2256257850	20100	20100	20100	20100	0
28	20231218	190700	2256257850	20100	20100	20100	20100	0
29	20231218	190600	2256257850	20100	20100	20100	20100	0
30	20231218	190500	2256257850	20100	20100	20100	20100	0
31	20231218	190400	2256257850	20100	20100	20100	20100	0
32	20231218	190300	2256257850	20100	20100	20100	20100	3353
33	20231218	190200	2256257850	20100	20100	20100	20100	0
34	20231218	190100	2256257850	20100	20100	20100	20100	0
35	20231218	190000	2256257850	20100	20100	20100	20100	0
36	20231218	185900	2256257850	20100	20100	20100	20100	0
37	20231218	185800	2256257850	20100	20100	20100	20100	0
38	20231218	185700	2256257850	20100	20100	20100	20100	0
39	20231218	185600	2256257850	20100	20100	20100	20100	0
40	20231218	185500	2256257850	20100	20100	20100	20100	0
41	20231218	185400	2256257850	20100	20100	20100	20100	0
42	20231218	185300	2256257850	20100	20100	20100	20100	0
43	20231218	185200	2256257850	20100	20100	20100	20100	0
44	20231218	185100	2256257850	20100	20100	20100	20100	0
45	20231218	185000	2256257850	20100	20100	20100	20100	0
46	20231218	184900	2256257850	20100	20100	20100	20100	0
47	20231218	184800	2256257850	20100	20100	20100	20100	0
48	20231218	184700	2256257850	20100	20100	20100	20100	0
49	20231218	184600	2256257850	20100	20100	20100	20100	0
50	20231218	184500	2256257850	20100	20100	20100	20100	0
51	20231218	184400	2256257850	20100	20100	20100	20100	0
52	20231218	184300	2256257850	20100	20100	20100	20100	0
53	20231218	184200	2256257850	20100	20100	20100	20100	0
54	20231218	184100	2256257850	20100	20100	20100	20100	0
55	20231218	184000	2256257850	20100	20100	20100	20100	0
56	20231218	183900	2256257850	20100	20100	20100	20100	0
57	20231218	183800	2256257850	20100	20100	20100	20100	0
58	20231218	183700	2256257850	20100	20100	20100	20100	0
59	20231218	183600	2256257850	20100	20100	20100	20100	0
60	20231218	183500	2256257850	20100	20100	20100	20100	0
61	20231218	183400	2256257850	20100	20100	20100	20100	0
62	20231218	183300	2256257850	20100	20100	20100	20100	3353
63	20231218	183200	2256257850	20100	20100	20100	20100	0
64	20231218	183100	2256257850	20100	20100	20100	20100	0
65	20231218	183000	2256257850	20100	20100	20100	20100	0
66	20231218	182900	2256257850	20100	20100	20100	20100	0
67	20231218	182800	2256257850	20100	20100	20100	20100	0
68	20231218	182700	2256257850	20100	20100	20100	20100	0
69	20231218	182600	2256257850	20100	20100	20100	20100	0
70	20231218	182500	2256257850	20100	20100	20100	20100	0
71	20231218	182400	2256257850	20100	20100	20100	20100	0
72	20231218	182300	2256257850	20100	20100	20100	20100	0
73	20231218	182200	2256257850	20100	20100	20100	20100	0
74	20231218	182100	2256257850	20100	20100	20100	20100	0
75	20231218	182000	2256257850	20100	20100	20100	20100	0
76	20231218	181900	2256257850	20100	20100	20100	20100	0
77	20231218	181800	2256257850	20100	20100	20100	20100	0
78	20231218	181700	2256257850	20100	20100	20100	20100	0
79	20231218	181600	2256257850	20100	20100	20100	20100	0
80	20231218	181500	2256257850	20100	20100	20100	20100	0
81	20231218	181400	2256257850	20100	20100	20100	20100	0
82	20231218	181300	2256257850	20100	20100	20100	20100	0
83	20231218	181200	2256257850	20100	20100	20100	20100	0
84	20231218	181100	2256257850	20100	20100	20100	20100	0
85	20231218	181000	2256257850	20100	20100	20100	20100	0
86	20231218	180900	2256257850	20100	20100	20100	20100	0
87	20231218	180800	2256257850	20100	20100	20100	20100	0
88	20231218	180700	2256257850	20100	20100	20100	20100	0
89	20231218	180600	2256257850	20100	20100	20100	20100	0
90	20231218	180500	2256257850	20100	20100	20100	20100	0
91	20231218	180400	2256257850	20100	20100	20100	20100	0
92	20231218	180300	2256257850	20100	20100	20100	20100	3353
93	20231218	180200	2256257850	20100	20100	20100	20100	0
94	20231218	180100	2256257850	20100	20100	20100	20100	0
95	20231218	180000	2256257850	20100	20100	20100	20100	0
96	20231218	175900	2256257850	20100	20100	20100	20100	0
97	20231218	175800	2256257850	20100	20100	20100	20100	0
98	20231218	175700	2256257850	20100	20100	20100	20100	0
99	20231218	175600	2256257850	20100	20100	20100	20100	0
100	20231218	175500	2256257850	20100	20100	20100	20100	0
101	20231218	175400	2256257850	20100	20100	20100	20100	0
102	20231218	175300	2256257850	20100	20100	20100	20100	0
103	20231218	175200	2256257850	20100	20100	20100	20100	0
104	20231218	175100	2256257850	20100	20100	20100	20100	0
105	20231218	175000	2256257850	20100	20100	20100	20100	0
106	20231218	174900	2256257850	20100	20100	20100	20100	0
107	20231218	174800	2256257850	20100	20100	20100	20100	0
108	20231218	174700	2256257850	20100	20100	20100	20100	0
109	20231218	174600	2256257850	20100	20100	20100	20100	0
110	20231218	174500	2256257850	20100	20100	20100	20100	0
111	20231218	174400	2256257850	20100	20100	20100	20100	0
112	20231218	174300	2256257850	20100	20100	20100	20100	0
113	20231218	174200	2256257850	20100	20100	20100	20100	0
114	20231218	174100	2256257850	20100	20100	20100	20100	0
115	20231218	174000	2256257850	20100	20100	20100	20100	0
116	20231218	173900	2256257850	20100	20100	20100	20100	0
117	20231218	173800	2256257850	20100	20100	20100	20100	0
118	20231218	173700	2256257850	20100	20100	20100	20100	0
119	20231218	173600	2256257850	20100	20100	20100	20100	0
120	20231218	173500	2256257850	20100	20100	20100	20100	0
121	20231218	173400	2256257850	20100	20100	20100	20100	0
122	20231218	173300	2256257850	20100	20100	20100	20100	3353
123	20231218	173200	2256257850	20100	20100	20100	20100	0
124	20231218	173100	2256257850	20100	20100	20100	20100	0
125	20231218	173000	2256257850	20100	20100	20100	20100	0
126	20231218	172900	2256257850	20100	20100	20100	20100	0
127	20231218	172800	2256257850	20100	20100	20100	20100	0
128	20231218	172700	2256257850	20100	20100	20100	20100	0
129	20231218	172600	2256257850	20100	20100	20100	20100	0
130	20231218	172500	2256257850	20100	20100	20100	20100	0
131	20231218	172400	2256257850	20100	20100	20100	20100	0
132	20231218	172300	2256257850	20100	20100	20100	20100	0
133	20231218	172200	2256257850	20100	20100	20100	20100	0
134	20231218	172100	2256257850	20100	20100	20100	20100	0
135	20231218	172000	2256257850	20100	20100	20100	20100	0
136	20231218	171900	2256257850	20100	20100	20100	20100	0
137	20231218	171800	2256257850	20100	20100	20100	20100	0
138	20231218	171700	2256257850	20100	20100	20100	20100	0
139	20231218	171600	2256257850	20100	20100	20100	20100	0
140	20231218	171500	2256257850	20100	20100	20100	20100	0
141	20231218	171400	2256257850	20100	20100	20100	20100	0
142	20231218	171300	2256257850	20100	20100	20100	20100	0
143	20231218	171200	2256257850	20100	20100	20100	20100	0
144	20231218	171100	2256257850	20100	20100	20100	20100	0
145	20231218	171000	2256257850	20100	20100	20100	20100	0
146	20231218	170900	2256257850	20100	20100	20100	20100	0
147	20231218	170800	2256257850	20100	20100	20100	20100	0
148	20231218	170700	2256257850	20100	20100	20100	20100	0
149	20231218	170600	2256257850	20100	20100	20100	20100	0
150	20231218	170500	2256257850	20100	20100	20100	20100	0
151	20231218	170400	2256257850	20100	20100	20100	20100	0
152	20231218	170300	2256257850	20100	20100	20100	20100	3353
153	20231218	170200	2256257850	20100	20100	20100	20100	0
154	20231218	170100	2256257850	20100	20100	20100	20100	0
155	20231218	170000	2256257850	20100	20100	20100	20100	0
156	20231218	165900	2256257850	20100	20100	20100	20100	0
157	20231218	165800	2256257850	20100	20100	20100	20100	0
158	20231218	165700	2256257850	20100	20100	20100	20100	0
159	20231218	165600	2256257850	20100	20100	20100	20100	0
160	20231218	165500	2256257850	20100	20100	20100	20100	0
161	20231218	165400	2256257850	20100	20100	20100	20100	0
162	20231218	165300	2256257850	20100	20100	20100	20100	0
163	20231218	165200	2256257850	20100	20100	20100	20100	0
164	20231218	165100	2256257850	20100	20100	20100	20100	0
165	20231218	165000	2256257850	20100	20100	20100	20100	0
166	20231218	164900	2256257850	20100	20100	20100	20100	0
167	20231218	164800	2256257850	20100	20100	20100	20100	0
168	20231218	164700	2256257850	20100	20100	20100	20100	0
169	20231218	164600	2256257850	20100	20100	20100	20100	0
170	20231218	164500	2256257850	20100	20100	20100	20100	0
171	20231218	164400	2256257850	20100	20100	20100	20100	0
172	20231218	164300	2256257850	20100	20100	20100	20100	0
173	20231218	164200	2256257850	20100	20100	20100	20100	0
174	20231218	164100	2256257850	20100	20100	20100	20100	0
175	20231218	164000	2256257850	20100	20100	20100	20100	0
176	20231218	163900	2256257850	20100	20100	20100	20100	0
177	20231218	163800	2256257850	20100	20100	20100	20100	0
178	20231218	163700	2256257850	20100	20100	20100	20100	0
179	20231218	163600	2256257850	20100	20100	20100	20100	0
180	20231218	163500	2256257850	20100	20100	20100	20100	0
181	20231218	163400	2256257850	20100	20100	20100	20100	0
182	20231218	163300	2256257850	20100	20100	20100	20100	3353
183	20231218	163200	2256257850	20100	20100	20100	20100	0
184	20231218	163100	2256257850	20100	20100	20100	20100	0
185	20231218	163000	2256257850	20100	20100	20100	20100	0
186	20231218	162900	2256257850	20100	20100	20100	20100	0
187	20231218	162800	2256257850	20100	20100	20100	20100	0
188	20231218	162700	2256257850	20100	20100	20100	20100	0
189	20231218	162600	2256257850	20100	20100	20100	20100	0
190	20231218	162500	2256257850	20100	20100	20100	20100	0
191	20231218	162400	2256257850	20100	20100	20100	20100	0
192	20231218	162300	2256257850	20100	20100	20100	20100	0
193	20231218	162200	2256257850	20100	20100	20100	20100	0
194	20231218	162100	2256257850	20100	20100	20100	20100	0
195	20231218	162000	2256257850	20100	20100	20100	20100	0
196	20231218	161900	2256257850	20100	20100	20100	20100	0
197	20231218	161800	2256257850	20100	20100	20100	20100	0
198	20231218	161700	2256257850	20100	20100	20100	20100	0
199	20231218	161600	2256257850	20100	20100	20100	20100	0
200	20231218	161500	2256257850	20100	20100	20100	20100	0
201	20231218	161400	2256257850	20100	20100	20100	20100	0
202	20231218	161300	2256257850	20100	20100	20100	20100	0
203	20231218	161200	2256257850	20100	20100	20100	20100	0
204	20231218	161100	2256257850	20100	20100	20100	20100	0
205	20231218	161000	2256257850	20100	20100	20100	20100	0
206	20231218	160900	2256257850	20100	20100	20100	20100	0
207	20231218	160800	2256257850	20100	20100	20100	20100	0
208	20231218	160700	2256257850	20100	20100	20100	20100	0
209	20231218	160600	2256257850	20100	20100	20100	20100	0
210	20231218	160500	2256257850	20100	20100	20100	20100	0
211	20231218	160400	2256257850	20100	20100	20100	20100	0
212	20231218	160300	2256257850	20100	20100	20100	20100	3353
213	20231218	160200	2256257850	20100	20100	20100	20100	0
214	20231218	160100	2256257850	20100	20100	20100	20100	0
215	20231218	160000	2256257850	20100	20100	20100	20100	0
216	20231218	155900	2256257850	20100	20100	20100	20100	0
217	20231218	155800	2256257850	20100	20100	20100	20100	0
218	20231218	155700	2256257850	20100	20100	20100	20100	0
219	20231218	155600	2256257850	20100	20100	20100	20100	0
220	20231218	155500	2256257850	20100	20100	20100	20100	0
221	20231218	155400	2256257850	20100	20100	20100	20100	0
222	20231218	155300	2256257850	20100	20100	20100	20100	0
223	20231218	155200	2256257850	20100	20100	20100	20100	0
224	20231218	155100	2256257850	20100	20100	20100	20100	0
225	20231218	155000	2256257850	20100	20100	20100	20100	0
226	20231218	154900	2256257850	20100	20100	20100	20100	0
227	20231218	154800	2256257850	20100	20100	20100	20100	0
228	20231218	154700	2256257850	20100	20100	20100	20100	0
229	20231218	154600	2256257850	20100	20100	20100	20100	0
230	20231218	154500	2256257850	20100	20100	20100	20100	0
231	20231218	154400	2256257850	20100	20100	20100	20100	0
232	20231218	154300	2256257850	20100	20100	20100	20100	0
233	20231218	154200	2256257850	20100	20100	20100	20100	0
234	20231218	154100	2256257850	20100	20100	20100	20100	0
235	20231218	154000	2256257850	20100	20100	20100	20100	0
236	20231218	153900	2256257850	20100	20100	20100	20100	0
237	20231218	153800	2256257850	20100	20100	20100	20100	0
238	20231218	153700	2256257850	20100	20100	20100	20100	0
239	20231218	153600	2256257850	20100	20100	20100	20100	0
240	20231218	153500	2256257850	20100	20100	20100	20100	0
241	20231218	153400	2256257850	20100	20100	20100	20100	0
242	20231218	153300	2256257850	20100	20100	20100	20100	3353
243	20231218	153200	2256257850	20100	20100	20100	20100	0
244	20231218	153100	2256257850	20100	20100	20100	20100	0
245	20231218	153000	2256257850	20100	20100	20100	20100	3353
246	20231218	152900	2188862550	20150	20150	20150	20150	0
247	20231218	152800	2188862550	20150	20150	20150	20150	0
248	20231218	152700	2188862550	20150	20150	20150	20150	0
249	20231218	152600	2188862550	20150	20150	20150	20150	0
250	20231218	152500	2188862550	20150	20150	20150	20150	0
251	20231218	152400	2188862550	20150	20150	20150	20150	0
252	20231218	152300	2188862550	20150	20150	20150	20150	0
253	20231218	152200	2188862550	20150	20150	20150	20150	0
254	20231218	152100	2188862550	20150	20150	20150	20150	0
255	20231218	152000	2188862550	20150	20150	20150	20150	0
256	20231218	151900	2188862550	20150	20150	20150	20100	816
257	20231218	151800	2172445250	20150	20150	20150	20150	137
258	20231218	151700	2169684700	20150	20150	20150	20100	283
259	20231218	151600	2163989000	20150	20150	20150	20100	1133
260	20231218	151500	2141210650	20150	20100	20150	20100	79
261	20231218	151400	2139618900	20150	20100	20150	20100	63
262	20231218	151300	2138351950	20150	20150	20150	20150	1
263	20231218	151200	2138331800	20150	20150	20150	20150	32
264	20231218	151100	2137687000	20150	20150	20150	20100	557
265	20231218	151000	2126488250	20100	20150	20150	20100	738
266	20231218	150900	2111619050	20100	20150	20150	20100	2
267	20231218	150800	2111578800	20150	20150	20200	20100	4104
268	20231218	150700	2029083150	20150	20200	20200	20150	210
269	20231218	150600	2024851600	20150	20150	20150	20150	256
270	20231218	150500	2019693200	20150	20150	20150	20150	431
271	20231218	150400	2011008550	20150	20150	20150	20150	35
272	20231218	150300	2010303300	20150	20150	20150	20150	162
273	20231218	150200	2007039000	20150	20150	20150	20100	172
274	20231218	150100	2003578200	20150	20150	20150	20150	11
275	20231218	150000	2003356550	20100	20100	20200	20100	103
276	20231218	145900	2001286050	20100	20200	20200	20100	461
277	20231218	145800	1992014200	20150	20150	20200	20150	418
278	20231218	145700	1983591300	20150	20100	20150	20100	4624
279	20231218	145600	1890648850	20150	20150	20150	20150	116
280	20231218	145500	1888311450	20150	20200	20200	20150	91
281	20231218	145400	1886477100	20150	20150	20200	20150	728
282	20231218	145300	1871807850	20200	20200	20200	20150	315
283	20231218	145200	1865459900	20200	20200	20200	20200	121
284	20231218	145100	1863015700	20200	20200	20200	20200	1
285	20231218	145000	1862995500	20150	20150	20150	20150	50
286	20231218	144900	1861988000	20200	20150	20200	20100	71
287	20231218	144800	1860557450	20200	20200	20200	20150	60
288	20231218	144700	1859345700	20150	20200	20200	20150	1115
289	20231218	144600	1836878350	20200	20200	20200	20200	50
290	20231218	144500	1835868350	20200	20200	20200	20200	42
291	20231218	144400	1835019950	20200	20150	20200	20150	2869
292	20231218	144300	1777209500	20200	20150	20200	20150	587
293	20231218	144200	1765364600	20150	20200	20200	20150	51
294	20231218	144100	1764336900	20200	20200	20200	20200	6
295	20231218	144000	1764215700	20200	20200	20200	20200	28
296	20231218	143900	1763650100	20200	20200	20200	20200	71
297	20231218	143800	1762215900	20200	20200	20200	20200	128
298	20231218	143700	1759630300	20200	20200	20200	20200	155
299	20231218	143600	1756499300	20200	20200	20200	20200	50
300	20231218	143500	1755489300	20200	20200	20200	20200	0
301	20231218	143400	1755489300	20200	20200	20200	20200	7
302	20231218	143300	1755347900	20200	20200	20200	20200	10
303	20231218	143200	1755145900	20150	20150	20150	20150	0
304	20231218	143100	1755145900	20150	20150	20150	20150	0
305	20231218	143000	1755145900	20150	20150	20150	20150	2
306	20231218	142900	1755105600	20150	20200	20200	20150	210
307	20231218	142800	1750873600	20200	20200	20200	20200	73
308	20231218	142700	1749399000	20200	20200	20200	20200	29
309	20231218	142600	1748813200	20200	20200	20200	20150	310
310	20231218	142500	1742556300	20250	20250	20250	20250	38
311	20231218	142400	1741786800	20250	20250	20250	20250	0
312	20231218	142300	1741786800	20250	20250	20250	20250	0
313	20231218	142200	1741786800	20250	20250	20250	20250	0
314	20231218	142100	1741786800	20250	20200	20250	20200	531
315	20231218	142000	1731060550	20250	20250	20250	20250	2
316	20231218	141900	1731020050	20200	20250	20250	20200	699
317	20231218	141800	1716899950	20250	20250	20250	20250	0
318	20231218	141700	1716899950	20250	20200	20250	20200	371
319	20231218	141600	1709405700	20200	20200	20200	20150	188
320	20231218	141500	1705608250	20250	20200	20250	20200	52
321	20231218	141400	1704557800	20200	20250	20250	20200	11
322	20231218	141300	1704335100	20250	20250	20250	20250	1
323	20231218	141200	1704314850	20250	20250	20250	20250	1
324	20231218	141100	1704294600	20200	20200	20200	20200	209
325	20231218	141000	1700072800	20200	20200	20200	20200	312
326	20231218	140900	1693770400	20150	20150	20150	20150	25
327	20231218	140800	1693266650	20150	20150	20150	20150	10
328	20231218	140700	1693065150	20150	20150	20150	20150	887
329	20231218	140600	1675192100	20200	20150	20200	20150	567
330	20231218	140500	1663759700	20200	20200	20200	20200	12
331	20231218	140400	1663517300	20150	20150	20150	20150	55
332	20231218	140300	1662409050	20150	20200	20200	20150	4469
333	20231218	140200	1572357850	20200	20200	20200	20200	26
334	20231218	140100	1571832650	20200	20200	20200	20200	1
335	20231218	140000	1571812450	20200	20200	20200	20200	13
336	20231218	135900	1571549850	20150	20200	20200	20150	300
337	20231218	135800	1565499850	20200	20200	20200	20200	610
338	20231218	135700	1553177850	20200	20200	20200	20200	33
339	20231218	135600	1552511250	20200	20200	20200	20150	269
340	20231218	135500	1547077500	20150	20150	20200	20150	25
341	20231218	135400	1546573650	20200	20200	20200	20200	3
342	20231218	135300	1546513050	20200	20200	20200	20150	3
343	20231218	135200	1546452500	20150	20150	20150	20150	1
344	20231218	135100	1546432350	20200	20150	20200	20150	4
345	20231218	135000	1546351700	20200	20200	20200	20200	0
346	20231218	134900	1546351700	20200	20200	20200	20200	500
347	20231218	134800	1536251700	20200	20200	20200	20200	94
348	20231218	134700	1534352900	20150	20200	20200	20150	30
349	20231218	134600	1533746950	20200	20200	20200	20200	55
350	20231218	134500	1532635950	20150	20150	20150	20150	1191
351	20231218	134400	1508637300	20200	20150	20200	20150	18
352	20231218	134300	1508274550	20150	20150	20150	20150	1
353	20231218	134200	1508254400	20200	20150	20200	20150	3
354	20231218	134100	1508193900	20200	20200	20200	20200	0
355	20231218	134000	1508193900	20200	20200	20200	20150	59
356	20231218	133900	1507004050	20200	20200	20200	20200	52
357	20231218	133800	1505953650	20200	20200	20200	20150	370
358	20231218	133700	1498481650	20200	20200	20200	20200	6
359	20231218	133600	1498360450	20200	20150	20200	20150	26
360	20231218	133500	1497836500	20200	20150	20200	20150	150
361	20231218	133400	1494811500	20200	20200	20200	20200	17
362	20231218	133300	1494468100	20200	20150	20200	20150	84
363	20231218	133200	1492774500	20200	20200	20200	20200	50
364	20231218	133100	1491764500	20200	20200	20200	20200	30
365	20231218	133000	1491158500	20200	20200	20200	20200	6
366	20231218	132900	1491037300	20200	20200	20200	20200	3
367	20231218	132800	1490976700	20200	20200	20200	20200	20
368	20231218	132700	1490572700	20200	20200	20200	20200	0
369	20231218	132600	1490572700	20200	20200	20250	20200	480
370	20231218	132500	1480876650	20200	20200	20200	20200	28
371	20231218	132400	1480311050	20200	20200	20200	20200	104
372	20231218	132300	1478210250	20200	20200	20200	20200	27
373	20231218	132200	1477664850	20200	20200	20200	20200	32
374	20231218	132100	1477018450	20200	20200	20200	20200	12
375	20231218	132000	1476776050	20200	20200	20200	20200	7
376	20231218	131900	1476634650	20200	20200	20200	20200	20
377	20231218	131800	1476230650	20150	20150	20150	20150	134
378	20231218	131700	1473530550	20200	20200	20200	20200	101
379	20231218	131600	1471490350	20150	20150	20150	20150	100
380	20231218	131500	1469475350	20200	20200	20200	20200	51
381	20231218	131400	1468445150	20200	20200	20200	20200	1
382	20231218	131300	1468424950	20200	20150	20200	20150	67
383	20231218	131200	1467074800	20200	20200	20200	20200	10
384	20231218	131100	1466872800	20200	20200	20200	20200	3
385	20231218	131000	1466812200	20200	20150	20200	20150	51
386	20231218	130900	1465784500	20150	20150	20150	20150	151
387	20231218	130800	1462741850	20200	20200	20200	20200	0
388	20231218	130700	1462741850	20200	20150	20200	20150	156
389	20231218	130600	1459593450	20200	20200	20200	20200	0
390	20231218	130500	1459593450	20200	20200	20200	20200	0
391	20231218	130400	1459593450	20200	20200	20200	20200	5
392	20231218	130300	1459492450	20200	20200	20200	20200	100
393	20231218	130200	1457472450	20200	20200	20200	20200	1
394	20231218	130100	1457452250	20200	20150	20200	20150	123
395	20231218	130000	1454968500	20150	20150	20150	20150	1
396	20231218	125900	1454948350	20200	20200	20200	20200	21
397	20231218	125800	1454524150	20150	20150	20150	20150	57
398	20231218	125700	1453375600	20200	20200	20200	20200	1
399	20231218	125600	1453355400	20200	20200	20200	20200	41
400	20231218	125500	1452527200	20200	20200	20200	20200	3
401	20231218	125400	1452466600	20200	20200	20200	20200	6
402	20231218	125300	1452345400	20200	20200	20200	20200	336
403	20231218	125200	1445558200	20150	20150	20150	20150	20
404	20231218	125100	1445155200	20200	20150	20200	20150	101
405	20231218	125000	1443120000	20200	20200	20200	20200	36
406	20231218	124900	1442392800	20200	20200	20200	20200	0
407	20231218	124800	1442392800	20200	20200	20200	20200	168
408	20231218	124700	1438999200	20200	20200	20200	20150	325
409	20231218	124600	1432442800	20200	20200	20200	20200	36
410	20231218	124500	1431715600	20200	20200	20200	20200	1
411	20231218	124400	1431695400	20200	20200	20200	20200	235
412	20231218	124300	1426948400	20200	20200	20200	20200	7
413	20231218	124200	1426807000	20200	20150	20200	20150	8
414	20231218	124100	1426645500	20200	20200	20200	20200	2
415	20231218	124000	1426605100	20200	20200	20200	20200	39
416	20231218	123900	1425817300	20200	20200	20200	20200	40
417	20231218	123800	1425009300	20200	20150	20200	20150	11
418	20231218	123700	1424787600	20200	20200	20200	20200	40
419	20231218	123600	1423979600	20200	20200	20200	20200	0
420	20231218	123500	1423979600	20200	20150	20200	20150	51
421	20231218	123400	1422951900	20200	20200	20200	20200	0
422	20231218	123300	1422951900	20200	20200	20200	20200	1
423	20231218	123200	1422931700	20200	20200	20200	20200	400
424	20231218	123100	1414851700	20200	20150	20200	20150	292
425	20231218	123000	1408967850	20200	20200	20200	20200	0
426	20231218	122900	1408967850	20200	20150	20200	20150	6
427	20231218	122800	1408846900	20150	20200	20200	20150	222
428	20231218	122700	1404373550	20200	20200	20200	20200	0
429	20231218	122600	1404373550	20200	20150	20200	20150	2538
430	20231218	122500	1353232800	20200	20200	20200	20200	207
431	20231218	122400	1349051400	20200	20200	20200	20200	0
432	20231218	122300	1349051400	20200	20150	20200	20150	90
433	20231218	122200	1347235400	20200	20200	20200	20200	1
434	20231218	122100	1347215200	20200	20200	20200	20200	0
435	20231218	122000	1347215200	20200	20200	20200	20200	11
436	20231218	121900	1346993000	20200	20200	20200	20200	130
437	20231218	121800	1344367000	20200	20200	20200	20200	2
438	20231218	121700	1344326600	20200	20150	20200	20150	11
439	20231218	121600	1344104450	20200	20200	20200	20200	7
440	20231218	121500	1343963050	20200	20200	20200	20200	0
441	20231218	121400	1343963050	20200	20200	20200	20200	11
442	20231218	121300	1343740850	20250	20250	20250	20250	1
443	20231218	121200	1343720600	20200	20200	20200	20200	159
444	20231218	121100	1340508800	20250	20250	20250	20250	0
445	20231218	121000	1340508800	20250	20250	20250	20250	166
446	20231218	120900	1337147300	20250	20250	20250	20250	0
447	20231218	120800	1337147300	20250	20250	20250	20250	1
448	20231218	120700	1337127050	20250	20200	20250	20200	2
449	20231218	120600	1337086600	20200	20200	20200	20200	7
450	20231218	120500	1336945200	20200	20250	20250	20200	173
451	20231218	120400	1333450050	20250	20250	20250	20250	3
452	20231218	120300	1333389300	20250	20250	20250	20250	0
453	20231218	120200	1333389300	20250	20250	20250	20250	2
454	20231218	120100	1333348800	20250	20250	20250	20250	41
455	20231218	120000	1332518550	20250	20250	20250	20250	1
456	20231218	115900	1332498300	20250	20250	20250	20250	1
457	20231218	115800	1332478050	20250	20250	20250	20250	253
458	20231218	115700	1327354800	20250	20250	20250	20200	91
459	20231218	115600	1325516300	20250	20250	20250	20250	6
460	20231218	115500	1325394800	20250	20200	20250	20200	352
461	20231218	115400	1318284250	20200	20200	20200	20200	429
462	20231218	115300	1309618450	20200	20200	20200	20200	86
463	20231218	115200	1307881250	20200	20200	20200	20200	26
464	20231218	115100	1307356050	20200	20200	20200	20200	212
465	20231218	115000	1303073650	20200	20200	20200	20200	0
466	20231218	114900	1303073650	20200	20200	20200	20200	511
467	20231218	114800	1292751450	20200	20150	20200	20150	2
468	20231218	114700	1292711100	20200	20150	20200	20150	208
469	20231218	114600	1288519800	20150	20150	20150	20150	200
470	20231218	114500	1284489800	20200	20200	20200	20200	2
471	20231218	114400	1284449400	20200	20200	20200	20200	1
472	20231218	114300	1284429200	20150	20200	20200	20150	341
473	20231218	114200	1277557900	20150	20200	20200	20150	561
474	20231218	114100	1266250700	20200	20200	20200	20200	20
475	20231218	114000	1265846700	20200	20200	20200	20200	50
476	20231218	113900	1264836700	20200	20150	20200	20150	101
477	20231218	113800	1262801500	20150	20200	20200	20150	107
478	20231218	113700	1260645100	20200	20200	20200	20200	6
479	20231218	113600	1260523900	20250	20250	20250	20250	1
480	20231218	113500	1260503650	20200	20200	20200	20200	15
481	20231218	113400	1260200650	20200	20200	20200	20200	54
482	20231218	113300	1259109850	20200	20200	20200	20150	210
483	20231218	113200	1254868350	20200	20200	20200	20200	17
484	20231218	113100	1254524950	20150	20200	20200	20150	158
485	20231218	113000	1251338350	20150	20200	20200	20150	453
486	20231218	112900	1242192750	20200	20200	20200	20200	51
487	20231218	112800	1241162550	20250	20200	20250	20200	2
488	20231218	112700	1241122100	20250	20200	20250	20200	27
489	20231218	112600	1240576650	20200	20250	20250	20200	7
490	20231218	112500	1240435150	20250	20250	20250	20250	1
491	20231218	112400	1240414900	20250	20250	20250	20250	3
492	20231218	112300	1240354150	20250	20250	20250	20200	124
493	20231218	112200	1237846150	20250	20200	20250	20200	180
494	20231218	112100	1234210100	20200	20200	20200	20200	49
495	20231218	112000	1233220300	20200	20200	20200	20200	5
496	20231218	111900	1233119300	20200	20200	20200	20200	340
497	20231218	111800	1226251300	20200	20200	20200	20200	123
498	20231218	111700	1223766700	20200	20200	20200	20200	0
499	20231218	111600	1223766700	20200	20200	20200	20200	10
500	20231218	111500	1223564700	20200	20200	20200	20200	462
501	20231218	111400	1214232300	20250	20250	20250	20250	0
502	20231218	111300	1214232300	20250	20250	20250	20250	1
503	20231218	111200	1214212050	20200	20250	20250	20200	5
504	20231218	111100	1214110950	20250	20250	20250	20250	51
505	20231218	111000	1213078200	20200	20200	20200	20200	0
506	20231218	110900	1213078200	20200	20250	20250	20200	901
507	20231218	110800	1194875450	20200	20200	20200	20200	55
508	20231218	110700	1193764450	20250	20200	20250	20200	1156
509	20231218	110600	1170412900	20200	20200	20200	20200	206
510	20231218	110500	1166251700	20200	20200	20200	20200	0
511	20231218	110400	1166251700	20200	20200	20200	20200	100
512	20231218	110300	1164231700	20200	20200	20200	20200	69
513	20231218	110200	1162837900	20150	20150	20150	20150	7
514	20231218	110100	1162696850	20200	20200	20200	20150	642
515	20231218	110000	1149730450	20200	20200	20200	20200	0
516	20231218	105900	1149730450	20200	20200	20200	20200	35
517	20231218	105800	1149023450	20200	20200	20200	20150	116
518	20231218	105700	1146680550	20200	20200	20200	20200	0
519	20231218	105600	1146680550	20200	20150	20200	20150	190
520	20231218	105500	1142852000	20200	20200	20200	20200	1
521	20231218	105400	1142831800	20150	20150	20200	20150	248
522	20231218	105300	1137834550	20150	20200	20200	20150	335
523	20231218	105200	1131081550	20150	20200	20200	20150	6
524	20231218	105100	1130960600	20150	20200	20200	20150	4
525	20231218	105000	1130879950	20150	20150	20150	20150	1
526	20231218	104900	1130859800	20150	20200	20200	20150	11
527	20231218	104800	1130637650	20150	20150	20150	20150	0
528	20231218	104700	1130637650	20150	20150	20150	20150	1
529	20231218	104600	1130617500	20200	20200	20200	20200	31
530	20231218	104500	1129991300	20150	20150	20150	20150	0
531	20231218	104400	1129991300	20150	20150	20150	20150	1
532	20231218	104300	1129971150	20200	20150	20200	20150	101
533	20231218	104200	1127935950	20200	20150	20200	20150	31
534	20231218	104100	1127311250	20150	20150	20150	20150	238
535	20231218	104000	1122515550	20150	20200	20200	20150	212
536	20231218	103900	1118243150	20150	20150	20150	20150	100
537	20231218	103800	1116228150	20150	20200	20200	20150	51
538	20231218	103700	1115200450	20150	20200	20200	20150	73
539	20231218	103600	1113729450	20150	20150	20150	20150	100
540	20231218	103500	1111714450	20200	20150	20200	20150	633
541	20231218	103400	1098959450	20150	20150	20200	20150	340
542	20231218	103300	1092098850	20100	20200	20200	20100	402
543	20231218	103200	1083998300	20200	20150	20200	20100	102
544	20231218	103100	1081943950	20150	20150	20150	20150	380
545	20231218	103000	1074286950	20150	20150	20150	20150	6
546	20231218	102900	1074166050	20150	20150	20150	20150	209
547	20231218	102800	1069954700	20150	20100	20150	20100	420
548	20231218	102700	1061512650	20150	20150	20150	20150	2
549	20231218	102600	1061472350	20150	20150	20150	20100	177
550	20231218	102500	1057910800	20150	20150	20150	20100	42
551	20231218	102400	1057064750	20150	20150	20150	20150	11
552	20231218	102300	1056843100	20100	20150	20150	20100	83
553	20231218	102200	1055171850	20150	20150	20150	20100	803
554	20231218	102100	1038995450	20150	20150	20150	20150	1
555	20231218	102000	1038975300	20150	20100	20150	20100	907
556	20231218	101900	1020739250	20150	20150	20150	20100	68
557	20231218	101800	1019370700	20100	20100	20150	20100	140
558	20231218	101700	1016554050	20150	20150	20150	20150	3
559	20231218	101600	1016493600	20150	20150	20150	20100	1024
560	20231218	101500	995861100	20150	20150	20150	20150	1
561	20231218	101400	995840950	20150	20100	20150	20100	248
562	20231218	101300	990851050	20150	20150	20150	20150	3
563	20231218	101200	990790600	20150	20100	20150	20100	87
564	20231218	101100	989041300	20100	20100	20100	20100	100
565	20231218	101000	987031300	20100	20150	20150	20100	473
566	20231218	100900	977500850	20150	20150	20200	20150	165
567	20231218	100800	974175850	20150	20150	20150	20150	2538
568	20231218	100700	923035150	20100	20100	20100	20100	687
569	20231218	100600	909226450	20100	20100	20100	20100	262
570	20231218	100500	903960250	20100	20100	20100	20100	220
571	20231218	100400	899538250	20150	20150	20150	20100	1003
572	20231218	100300	879377800	20100	20150	20150	20100	1010
573	20231218	100200	859076550	20150	20150	20150	20150	210
574	20231218	100100	854845050	20150	20100	20150	20100	3
575	20231218	100000	854784700	20150	20150	20150	20100	315
576	20231218	095900	848447450	20150	20150	20150	20150	1
577	20231218	095800	848427300	20150	20100	20150	20100	15
578	20231218	095700	848125750	20150	20150	20150	20150	154
579	20231218	095600	845022650	20100	20150	20150	20100	14
580	20231218	095500	844740650	20150	20150	20150	20100	37
581	20231218	095400	843995900	20100	20150	20150	20100	52
582	20231218	095300	842948200	20150	20100	20150	20100	633
583	20231218	095200	830194850	20150	20150	20150	20100	13
584	20231218	095100	829933150	20100	20100	20150	20100	19
585	20231218	095000	829551200	20150	20100	20150	20100	7
586	20231218	094900	829410200	20100	20150	20150	20100	523
587	20231218	094800	818897600	20100	20100	20100	20100	0
588	20231218	094700	818897600	20100	20150	20150	20100	92
589	20231218	094600	817048350	20100	20100	20100	20050	523
590	20231218	094500	806549550	20100	20100	20100	20100	167
591	20231218	094400	803192850	20100	20150	20150	20000	17331
592	20231218	094300	455633850	20150	20200	20200	20150	807
593	20231218	094200	439372350	20200	20200	20200	20200	453
594	20231218	094100	430221750	20250	20250	20250	20250	5
595	20231218	094000	430120500	20250	20250	20250	20250	2
596	20231218	093900	430080000	20250	20200	20250	20200	24
597	20231218	093800	429595100	20250	20200	20250	20200	60
598	20231218	093700	428382850	20250	20200	20250	20200	126
599	20231218	093600	425837550	20200	20250	20250	20200	249
600	20231218	093500	420802150	20250	20250	20250	20250	4
601	20231218	093400	420721150	20200	20250	20250	20200	81
602	20231218	093300	419084850	20200	20200	20200	20200	191
603	20231218	093200	415226650	20200	20250	20250	20200	182
604	20231218	093100	411542650	20250	20250	20250	20250	203
605	20231218	093000	407431900	20250	20250	20250	20250	12
606	20231218	092900	407188900	20200	20250	20250	20200	110
607	20231218	092800	404966400	20250	20250	20250	20250	41
608	20231218	092700	404136150	20250	20250	20250	20250	106
609	20231218	092600	401989650	20250	20250	20250	20150	1761
610	20231218	092500	366488300	20250	20250	20250	20200	68
611	20231218	092400	365113850	20250	20200	20250	20200	52
612	20231218	092300	364060950	20250	20250	20250	20250	13
613	20231218	092200	363797700	20250	20250	20250	20200	10
614	20231218	092100	363595600	20200	20250	20250	20200	552
615	20231218	092000	352417700	20250	20250	20250	20150	3094
616	20231218	091900	290044200	20200	20250	20250	20200	44
617	20231218	091800	289154150	20250	20150	20250	20150	539
618	20231218	091700	278280850	20150	20200	20200	20150	503
619	20231218	091600	268129500	20200	20200	20200	20200	213
620	20231218	091500	263826900	20200	20250	20250	20200	2466
621	20231218	091400	214013650	20250	20200	20250	20200	237
622	20231218	091300	209222950	20250	20250	20250	20250	535
623	20231218	091200	198389200	20200	20300	20300	20200	85
624	20231218	091100	196668900	20300	20300	20300	20250	1369
625	20231218	091000	168941300	20250	20250	20300	20250	1570
626	20231218	090900	137148500	20300	20250	20300	20250	342
627	20231218	090800	130222900	20250	20300	20300	20250	679
628	20231218	090700	116472950	20300	20300	20300	20250	408
629	20231218	090600	108203700	20300	20350	20350	20250	487
630	20231218	090500	98327800	20300	20350	20350	20250	566
631	20231218	090400	86827050	20350	20350	20350	20300	846
632	20231218	090300	69650250	20400	20450	20450	20350	914
633	20231218	090200	51028950	20450	20400	20450	20400	70
634	20231218	090100	49599150	20400	20350	20400	20350	230
635	20231218	090000	44912550	20350	20350	20400	20300	1991