KissMeData/017670/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190200	61760467450	50600	50600	50600	50600	530756
3	20231214	190100	61760467450	50600	50600	50600	50600	0
4	20231214	190000	61760467450	50600	50600	50600	50600	0
5	20231214	185900	61760467450	50600	50600	50600	50600	0
6	20231214	185800	61760467450	50600	50600	50600	50600	0
7	20231214	185700	61760467450	50600	50600	50600	50600	0
8	20231214	185600	61760467450	50600	50600	50600	50600	0
9	20231214	185500	61760467450	50600	50600	50600	50600	0
10	20231214	185400	61760467450	50600	50600	50600	50600	0
11	20231214	185300	61760467450	50600	50600	50600	50600	0
12	20231214	185200	61760467450	50600	50600	50600	50600	0
13	20231214	185100	61760467450	50600	50600	50600	50600	0
14	20231214	185000	61760467450	50600	50600	50600	50600	0
15	20231214	184900	61760467450	50600	50600	50600	50600	0
16	20231214	184800	61760467450	50600	50600	50600	50600	0
17	20231214	184700	61760467450	50600	50600	50600	50600	0
18	20231214	184600	61760467450	50600	50600	50600	50600	0
19	20231214	184500	61760467450	50600	50600	50600	50600	0
20	20231214	184400	61760467450	50600	50600	50600	50600	0
21	20231214	184300	61760467450	50600	50600	50600	50600	0
22	20231214	184200	61760467450	50600	50600	50600	50600	0
23	20231214	184100	61760467450	50600	50600	50600	50600	0
24	20231214	184000	61760467450	50600	50600	50600	50600	0
25	20231214	183900	61760467450	50600	50600	50600	50600	0
26	20231214	183800	61760467450	50600	50600	50600	50600	0
27	20231214	183700	61760467450	50600	50600	50600	50600	0
28	20231214	183600	61760467450	50600	50600	50600	50600	0
29	20231214	183500	61760467450	50600	50600	50600	50600	0
30	20231214	183400	61760467450	50600	50600	50600	50600	0
31	20231214	183300	61760467450	50600	50600	50600	50600	0
32	20231214	183200	61760467450	50600	50600	50600	50600	530756
33	20231214	183100	61760467450	50600	50600	50600	50600	0
34	20231214	183000	61760467450	50600	50600	50600	50600	0
35	20231214	182900	61760467450	50600	50600	50600	50600	0
36	20231214	182800	61760467450	50600	50600	50600	50600	0
37	20231214	182700	61760467450	50600	50600	50600	50600	0
38	20231214	182600	61760467450	50600	50600	50600	50600	0
39	20231214	182500	61760467450	50600	50600	50600	50600	0
40	20231214	182400	61760467450	50600	50600	50600	50600	0
41	20231214	182300	61760467450	50600	50600	50600	50600	0
42	20231214	182200	61760467450	50600	50600	50600	50600	0
43	20231214	182100	61760467450	50600	50600	50600	50600	0
44	20231214	182000	61760467450	50600	50600	50600	50600	0
45	20231214	181900	61760467450	50600	50600	50600	50600	0
46	20231214	181800	61760467450	50600	50600	50600	50600	0
47	20231214	181700	61760467450	50600	50600	50600	50600	0
48	20231214	181600	61760467450	50600	50600	50600	50600	0
49	20231214	181500	61760467450	50600	50600	50600	50600	0
50	20231214	181400	61760467450	50600	50600	50600	50600	0
51	20231214	181300	61760467450	50600	50600	50600	50600	0
52	20231214	181200	61760467450	50600	50600	50600	50600	0
53	20231214	181100	61760467450	50600	50600	50600	50600	0
54	20231214	181000	61760467450	50600	50600	50600	50600	0
55	20231214	180900	61760467450	50600	50600	50600	50600	0
56	20231214	180800	61760467450	50600	50600	50600	50600	0
57	20231214	180700	61760467450	50600	50600	50600	50600	0
58	20231214	180600	61760467450	50600	50600	50600	50600	0
59	20231214	180500	61760467450	50600	50600	50600	50600	0
60	20231214	180400	61760467450	50600	50600	50600	50600	0
61	20231214	180300	61760467450	50600	50600	50600	50600	0
62	20231214	180200	61760467450	50600	50600	50600	50600	530756
63	20231214	180100	61760467450	50600	50600	50600	50600	0
64	20231214	180000	61760467450	50600	50600	50600	50600	0
65	20231214	175900	61760467450	50600	50600	50600	50600	0
66	20231214	175800	61760467450	50600	50600	50600	50600	0
67	20231214	175700	61760467450	50600	50600	50600	50600	0
68	20231214	175600	61760467450	50600	50600	50600	50600	0
69	20231214	175500	61760467450	50600	50600	50600	50600	0
70	20231214	175400	61760467450	50600	50600	50600	50600	0
71	20231214	175300	61760467450	50600	50600	50600	50600	0
72	20231214	175200	61760467450	50600	50600	50600	50600	0
73	20231214	175100	61760467450	50600	50600	50600	50600	0
74	20231214	175000	61760467450	50600	50600	50600	50600	0
75	20231214	174900	61760467450	50600	50600	50600	50600	0
76	20231214	174800	61760467450	50600	50600	50600	50600	0
77	20231214	174700	61760467450	50600	50600	50600	50600	0
78	20231214	174600	61760467450	50600	50600	50600	50600	0
79	20231214	174500	61760467450	50600	50600	50600	50600	0
80	20231214	174400	61760467450	50600	50600	50600	50600	0
81	20231214	174300	61760467450	50600	50600	50600	50600	0
82	20231214	174200	61760467450	50600	50600	50600	50600	0
83	20231214	174100	61760467450	50600	50600	50600	50600	0
84	20231214	174000	61760467450	50600	50600	50600	50600	0
85	20231214	173900	61760467450	50600	50600	50600	50600	0
86	20231214	173800	61760467450	50600	50600	50600	50600	0
87	20231214	173700	61760467450	50600	50600	50600	50600	0
88	20231214	173600	61760467450	50600	50600	50600	50600	0
89	20231214	173500	61760467450	50600	50600	50600	50600	0
90	20231214	173400	61760467450	50600	50600	50600	50600	0
91	20231214	173300	61760467450	50600	50600	50600	50600	0
92	20231214	173200	61760467450	50600	50600	50600	50600	530756
93	20231214	173100	61760467450	50600	50600	50600	50600	0
94	20231214	173000	61760467450	50600	50600	50600	50600	0
95	20231214	172900	61760467450	50600	50600	50600	50600	0
96	20231214	172800	61760467450	50600	50600	50600	50600	0
97	20231214	172700	61760467450	50600	50600	50600	50600	0
98	20231214	172600	61760467450	50600	50600	50600	50600	0
99	20231214	172500	61760467450	50600	50600	50600	50600	0
100	20231214	172400	61760467450	50600	50600	50600	50600	0
101	20231214	172300	61760467450	50600	50600	50600	50600	0
102	20231214	172200	61760467450	50600	50600	50600	50600	0
103	20231214	172100	61760467450	50600	50600	50600	50600	0
104	20231214	172000	61760467450	50600	50600	50600	50600	0
105	20231214	171900	61760467450	50600	50600	50600	50600	0
106	20231214	171800	61760467450	50600	50600	50600	50600	0
107	20231214	171700	61760467450	50600	50600	50600	50600	0
108	20231214	171600	61760467450	50600	50600	50600	50600	0
109	20231214	171500	61760467450	50600	50600	50600	50600	0
110	20231214	171400	61760467450	50600	50600	50600	50600	0
111	20231214	171300	61760467450	50600	50600	50600	50600	0
112	20231214	171200	61760467450	50600	50600	50600	50600	0
113	20231214	171100	61760467450	50600	50600	50600	50600	0
114	20231214	171000	61760467450	50600	50600	50600	50600	0
115	20231214	170900	61760467450	50600	50600	50600	50600	0
116	20231214	170800	61760467450	50600	50600	50600	50600	0
117	20231214	170700	61760467450	50600	50600	50600	50600	0
118	20231214	170600	61760467450	50600	50600	50600	50600	0
119	20231214	170500	61760467450	50600	50600	50600	50600	0
120	20231214	170400	61760467450	50600	50600	50600	50600	0
121	20231214	170300	61760467450	50600	50600	50600	50600	0
122	20231214	170200	61760467450	50600	50600	50600	50600	530756
123	20231214	170100	61760467450	50600	50600	50600	50600	0
124	20231214	170000	61760467450	50600	50600	50600	50600	0
125	20231214	165900	61760467450	50600	50600	50600	50600	0
126	20231214	165800	61760467450	50600	50600	50600	50600	0
127	20231214	165700	61760467450	50600	50600	50600	50600	0
128	20231214	165600	61760467450	50600	50600	50600	50600	0
129	20231214	165500	61760467450	50600	50600	50600	50600	0
130	20231214	165400	61760467450	50600	50600	50600	50600	0
131	20231214	165300	61760467450	50600	50600	50600	50600	0
132	20231214	165200	61760467450	50600	50600	50600	50600	0
133	20231214	165100	61760467450	50600	50600	50600	50600	0
134	20231214	165000	61760467450	50600	50600	50600	50600	0
135	20231214	164900	61760467450	50600	50600	50600	50600	0
136	20231214	164800	61760467450	50600	50600	50600	50600	0
137	20231214	164700	61760467450	50600	50600	50600	50600	0
138	20231214	164600	61760467450	50600	50600	50600	50600	0
139	20231214	164500	61760467450	50600	50600	50600	50600	0
140	20231214	164400	61760467450	50600	50600	50600	50600	0
141	20231214	164300	61760467450	50600	50600	50600	50600	0
142	20231214	164200	61760467450	50600	50600	50600	50600	0
143	20231214	164100	61760467450	50600	50600	50600	50600	0
144	20231214	164000	61760467450	50600	50600	50600	50600	0
145	20231214	163900	61760467450	50600	50600	50600	50600	0
146	20231214	163800	61760467450	50600	50600	50600	50600	0
147	20231214	163700	61760467450	50600	50600	50600	50600	0
148	20231214	163600	61760467450	50600	50600	50600	50600	0
149	20231214	163500	61760467450	50600	50600	50600	50600	0
150	20231214	163400	61760467450	50600	50600	50600	50600	0
151	20231214	163300	61760467450	50600	50600	50600	50600	0
152	20231214	163200	61760467450	50600	50600	50600	50600	530756
153	20231214	163100	61760467450	50600	50600	50600	50600	0
154	20231214	163000	61760467450	50600	50600	50600	50600	0
155	20231214	162900	61760467450	50600	50600	50600	50600	0
156	20231214	162800	61760467450	50600	50600	50600	50600	0
157	20231214	162700	61760467450	50600	50600	50600	50600	0
158	20231214	162600	61760467450	50600	50600	50600	50600	0
159	20231214	162500	61760467450	50600	50600	50600	50600	0
160	20231214	162400	61760467450	50600	50600	50600	50600	0
161	20231214	162300	61760467450	50600	50600	50600	50600	0
162	20231214	162200	61760467450	50600	50600	50600	50600	0
163	20231214	162100	61760467450	50600	50600	50600	50600	0
164	20231214	162000	61760467450	50600	50600	50600	50600	0
165	20231214	161900	61760467450	50600	50600	50600	50600	0
166	20231214	161800	61760467450	50600	50600	50600	50600	0
167	20231214	161700	61760467450	50600	50600	50600	50600	0
168	20231214	161600	61760467450	50600	50600	50600	50600	0
169	20231214	161500	61760467450	50600	50600	50600	50600	0
170	20231214	161400	61760467450	50600	50600	50600	50600	0
171	20231214	161300	61760467450	50600	50600	50600	50600	0
172	20231214	161200	61760467450	50600	50600	50600	50600	0
173	20231214	161100	61760467450	50600	50600	50600	50600	0
174	20231214	161000	61760467450	50600	50600	50600	50600	0
175	20231214	160900	61760467450	50600	50600	50600	50600	0
176	20231214	160800	61760467450	50600	50600	50600	50600	0
177	20231214	160700	61760467450	50600	50600	50600	50600	0
178	20231214	160600	61760467450	50600	50600	50600	50600	0
179	20231214	160500	61760467450	50600	50600	50600	50600	0
180	20231214	160400	61760467450	50600	50600	50600	50600	0
181	20231214	160300	61760467450	50600	50600	50600	50600	0
182	20231214	160200	61760467450	50600	50600	50600	50600	530756
183	20231214	160100	61760467450	50600	50600	50600	50600	0
184	20231214	160000	61760467450	50600	50600	50600	50600	0
185	20231214	155900	61760467450	50600	50600	50600	50600	0
186	20231214	155800	61760467450	50600	50600	50600	50600	0
187	20231214	155700	61760467450	50600	50600	50600	50600	0
188	20231214	155600	61760467450	50600	50600	50600	50600	0
189	20231214	155500	61760467450	50600	50600	50600	50600	0
190	20231214	155400	61760467450	50600	50600	50600	50600	0
191	20231214	155300	61760467450	50600	50600	50600	50600	0
192	20231214	155200	61760467450	50600	50600	50600	50600	0
193	20231214	155100	61760467450	50600	50600	50600	50600	0
194	20231214	155000	61760467450	50600	50600	50600	50600	0
195	20231214	154900	61760467450	50600	50600	50600	50600	0
196	20231214	154800	61760467450	50600	50600	50600	50600	0
197	20231214	154700	61760467450	50600	50600	50600	50600	0
198	20231214	154600	61760467450	50600	50600	50600	50600	0
199	20231214	154500	61760467450	50600	50600	50600	50600	0
200	20231214	154400	61760467450	50600	50600	50600	50600	0
201	20231214	154300	61760467450	50600	50600	50600	50600	0
202	20231214	154200	61760467450	50600	50600	50600	50600	0
203	20231214	154100	61760467450	50600	50600	50600	50600	0
204	20231214	154000	61760467450	50600	50600	50600	50600	0
205	20231214	153900	61760467450	50600	50600	50600	50600	0
206	20231214	153800	61760467450	50600	50600	50600	50600	0
207	20231214	153700	61760467450	50600	50600	50600	50600	0
208	20231214	153600	61760467450	50600	50600	50600	50600	0
209	20231214	153500	61760467450	50600	50600	50600	50600	0
210	20231214	153400	61760467450	50600	50600	50600	50600	0
211	20231214	153300	61760467450	50600	50600	50600	50600	0
212	20231214	153200	61760467450	50600	50600	50600	50600	1061512
213	20231214	153100	34904213850	49700	49700	49700	49700	0
214	20231214	153000	34904213850	49700	49700	49700	49700	0
215	20231214	152900	34904213850	49700	49700	49700	49700	0
216	20231214	152800	34904213850	49700	49700	49700	49700	0
217	20231214	152700	34904213850	49700	49700	49700	49700	0
218	20231214	152600	34904213850	49700	49700	49700	49700	0
219	20231214	152500	34904213850	49700	49700	49700	49700	0
220	20231214	152400	34904213850	49700	49700	49700	49700	0
221	20231214	152300	34904213850	49700	49700	49700	49700	0
222	20231214	152200	34904213850	49700	49700	49700	49700	0
223	20231214	152100	34904213850	49700	49700	49700	49700	0
224	20231214	152000	34904213850	49700	49700	49700	49700	0
225	20231214	151900	34904213850	49700	49700	49750	49650	4575
226	20231214	151800	34676801850	49650	49700	49750	49650	5390
227	20231214	151700	34408917250	49750	49750	49750	49700	3340
228	20231214	151600	34242889400	49700	49700	49750	49700	2620
229	20231214	151500	34112667250	49750	49700	49750	49700	1964
230	20231214	151400	34015037350	49750	49750	49750	49700	2581
231	20231214	151300	33886730850	49700	49700	49750	49700	2295
232	20231214	151200	33772651850	49700	49750	49750	49700	4022
233	20231214	151100	33572736800	49750	49700	49750	49700	2699
234	20231214	151000	33438551700	49750	49750	49800	49700	3176
235	20231214	150900	33280631800	49750	49750	49800	49750	4069
236	20231214	150800	33078187600	49800	49800	49800	49700	3867
237	20231214	150700	32885811500	49800	49800	49800	49700	2667
238	20231214	150600	32753146050	49750	49800	49800	49700	6548
239	20231214	150500	32427403000	49800	49750	49800	49750	3165
240	20231214	150400	32269928750	49750	49750	49800	49750	3331
241	20231214	150300	32104201050	49750	49800	49800	49750	2881
242	20231214	150200	31960846950	49800	49850	49850	49750	5255
243	20231214	150100	31699144650	49800	49850	49850	49800	2149
244	20231214	150000	31592112000	49800	49800	49850	49800	2750
245	20231214	145900	31455142550	49800	49800	49850	49800	3479
246	20231214	145800	31281822800	49800	49850	49850	49800	2924
247	20231214	145700	31136162250	49800	49850	49850	49800	5584
248	20231214	145600	30857906650	49850	49850	49900	49800	2991
249	20231214	145500	30708907950	49800	49800	49900	49800	2622
250	20231214	145400	30578290800	49800	49900	49900	49800	3912
251	20231214	145300	30383320700	49850	49800	49850	49800	3626
252	20231214	145200	30202680550	49800	49900	49900	49800	4785
253	20231214	145100	29964240700	49900	49900	49900	49800	3287
254	20231214	145000	29800357650	49900	49900	49900	49850	3557
255	20231214	144900	29623021100	49900	49900	49900	49850	3176
256	20231214	144800	29464678000	49900	49900	49900	49850	2748
257	20231214	144700	29327661000	49850	49900	49900	49850	3039
258	20231214	144600	29176143800	49850	49900	49950	49850	1572
259	20231214	144500	29097756450	49900	49900	49950	49850	3019
260	20231214	144400	28947163050	49900	49900	49950	49850	3649
261	20231214	144300	28765179750	49900	49850	49950	49850	2340
262	20231214	144200	28648504900	49900	49850	49950	49850	2468
263	20231214	144100	28525375650	49900	49900	49950	49850	3227
264	20231214	144000	28364346900	49950	49900	49950	49850	2846
265	20231214	143900	28222322050	49900	49900	49950	49850	2284
266	20231214	143800	28108346300	49850	49950	49950	49850	2963
267	20231214	143700	27960485800	49900	49900	49950	49850	5000
268	20231214	143600	27710857250	49950	49950	49950	49900	3714
269	20231214	143500	27525500550	49950	49850	49950	49850	4412
270	20231214	143400	27305407400	49850	49900	49900	49850	2377
271	20231214	143300	27186885050	49900	49900	49900	49850	2199
272	20231214	143200	27077201700	49900	49900	49950	49850	5633
273	20231214	143100	26796194350	49850	49900	49900	49850	2863
274	20231214	143000	26653431250	49900	49900	49950	49850	7779
275	20231214	142900	26265255400	49950	49950	49950	49900	5616
276	20231214	142800	25984933550	49900	49950	49950	49900	2983
277	20231214	142700	25836055450	49900	49950	49950	49900	3139
278	20231214	142600	25679383400	49950	49950	49950	49900	3078
279	20231214	142500	25525751650	49950	49900	49950	49900	2887
280	20231214	142400	25381659500	49950	49950	49950	49900	2554
281	20231214	142300	25254190550	49950	49950	50000	49900	1562
282	20231214	142200	25176175650	50000	49950	50000	49900	2966
283	20231214	142100	25028003650	49950	49900	50000	49900	3188
284	20231214	142000	24868794200	49950	49900	50000	49900	3980
285	20231214	141900	24670119000	49900	49900	49950	49900	2728
286	20231214	141800	24533947250	49900	49950	49950	49900	2627
287	20231214	141700	24402826100	49900	50000	50000	49900	5340
288	20231214	141600	24136019650	49950	50000	50000	49900	2548
289	20231214	141500	24008738500	49950	50000	50000	49900	3510
290	20231214	141400	23833399150	50000	49950	50000	49900	2368
291	20231214	141300	23715094950	49950	49900	50000	49900	2049
292	20231214	141200	23612737500	49900	50000	50000	49900	6555
293	20231214	141100	23285261300	49950	50000	50000	49950	2568
294	20231214	141000	23156955050	50000	49950	50000	49950	2381
295	20231214	140900	23037999500	49950	50100	50100	49950	1429
296	20231214	140800	22966538450	50000	50000	50100	49950	2551
297	20231214	140700	22839069450	50000	50000	50100	49950	1702
298	20231214	140600	22753955500	50000	50100	50100	49950	2121
299	20231214	140500	22647863200	50000	50000	50100	49950	3319
300	20231214	140400	22481883050	50000	50100	50100	50000	1968
301	20231214	140300	22383434750	50100	50000	50100	50000	4565
302	20231214	140200	22155134750	50000	50100	50100	50000	2206
303	20231214	140100	22044762350	50000	50100	50100	50000	6065
304	20231214	140000	21741437250	50100	50100	50100	50000	1995
305	20231214	135900	21641613650	50100	50000	50100	50000	3063
306	20231214	135800	21488416850	50100	50100	50100	50000	3181
307	20231214	135700	21329184250	50000	50000	50100	50000	1880
308	20231214	135600	21235131250	50100	50000	50100	50000	1861
309	20231214	135500	21142031350	50100	50100	50200	50000	1520
310	20231214	135400	21065886550	50200	50200	50200	50000	3643
311	20231214	135300	20883233950	50100	50200	50200	50100	1747
312	20231214	135200	20795677650	50200	50200	50200	50000	2596
313	20231214	135100	20665690050	50100	50200	50200	50000	2446
314	20231214	135000	20543093750	50100	50100	50200	50100	1688
315	20231214	134900	20458478350	50200	50100	50200	50100	3543
316	20231214	134800	20280817950	50100	50200	50200	50100	1703
317	20231214	134700	20195463950	50200	50100	50200	50100	1931
318	20231214	134600	20098672250	50200	50200	50200	50100	1794
319	20231214	134500	20008747950	50100	50200	50200	50100	1775
320	20231214	134400	19919762650	50100	50200	50200	50100	2273
321	20231214	134300	19805801750	50200	50200	50200	50100	2756
322	20231214	134200	19667663950	50200	50100	50200	50100	3990
323	20231214	134100	19467621950	50200	50200	50200	50100	1753
324	20231214	134000	19379752650	50200	50200	50200	50100	1884
325	20231214	133900	19285299350	50200	50200	50200	50100	2252
326	20231214	133800	19172385250	50200	50200	50200	50100	1852
327	20231214	133700	19079554150	50200	50200	50200	50100	2496
328	20231214	133600	18954394550	50200	50100	50200	50100	3387
329	20231214	133500	18784509850	50100	50100	50200	50100	926
330	20231214	133400	18738033350	50200	50200	50200	50100	1211
331	20231214	133300	18677270850	50200	50200	50200	50100	1372
332	20231214	133200	18608430250	50200	50100	50200	50100	1117
333	20231214	133100	18552396850	50100	50200	50200	50100	773
334	20231214	133000	18513611050	50100	50100	50200	50100	1301
335	20231214	132900	18448329250	50200	50200	50200	50100	2108
336	20231214	132800	18342547250	50200	50200	50200	50100	1134
337	20231214	132700	18285658350	50100	50200	50200	50100	1218
338	20231214	132600	18224560650	50100	50100	50200	50100	1017
339	20231214	132500	18173533250	50100	50200	50200	50100	1190
340	20231214	132400	18113837650	50200	50200	50200	50100	990
341	20231214	132300	18064172250	50200	50200	50200	50100	1716
342	20231214	132200	17978082150	50100	50200	50200	50100	1343
343	20231214	132100	17910717250	50100	50100	50200	50100	752
344	20231214	132000	17872984750	50100	50200	50200	50100	881
345	20231214	131900	17828798950	50200	50200	50200	50100	982
346	20231214	131800	17779548450	50100	50200	50200	50100	1165
347	20231214	131700	17721123650	50100	50200	50200	50100	1015
348	20231214	131600	17670248650	50200	50200	50200	50100	529
349	20231214	131500	17643720150	50100	50200	50200	50100	868
350	20231214	131400	17600190450	50200	50200	50200	50100	907
351	20231214	131300	17554703450	50100	50200	50200	50100	780
352	20231214	131200	17515595450	50200	50200	50200	50100	1073
353	20231214	131100	17461789150	50200	50200	50200	50100	488
354	20231214	131000	17437310950	50100	50200	50200	50100	621
355	20231214	130900	17406175650	50100	50200	50200	50100	888
356	20231214	130800	17361655550	50100	50100	50200	50100	927
357	20231214	130700	17315176150	50100	50100	50200	50100	838
358	20231214	130600	17273163150	50200	50200	50200	50100	653
359	20231214	130500	17240422950	50200	50200	50200	50100	698
360	20231214	130400	17205433850	50200	50100	50200	50100	754
361	20231214	130300	17167640150	50100	50100	50200	50100	818
362	20231214	130200	17126629650	50200	50100	50200	50100	806
363	20231214	130100	17086216550	50100	50100	50200	50100	1871
364	20231214	130000	16992346550	50200	50100	50200	50100	762
365	20231214	125900	16954166350	50100	50100	50200	50100	572
366	20231214	125800	16925498650	50100	50100	50200	50100	3608
367	20231214	125700	16744734250	50100	50100	50200	50100	2333
368	20231214	125600	16627638250	50200	50200	50200	50100	802
369	20231214	125500	16587445550	50200	50100	50200	50100	567
370	20231214	125400	16559029250	50100	50100	50200	50100	405
371	20231214	125300	16538726750	50100	50200	50200	50100	1560
372	20231214	125200	16460559550	50100	50100	50200	50100	1177
373	20231214	125100	16401482350	50100	50100	50100	50000	9704
374	20231214	125000	15915326150	50000	50000	50100	50000	426
375	20231214	124900	15894015050	50000	50000	50100	50000	373
376	20231214	124800	15875361750	50000	50000	50100	50000	643
377	20231214	124700	15843202050	50000	50000	50100	50000	274
378	20231214	124600	15829489550	50000	50100	50100	50000	852
379	20231214	124500	15786830450	50000	50000	50100	50000	878
380	20231214	124400	15742865850	50000	50000	50100	50000	409
381	20231214	124300	15722412550	50100	50000	50100	50000	363
382	20231214	124200	15704250250	50000	50000	50100	50000	127
383	20231214	124100	15697894350	50000	50000	50100	50000	519
384	20231214	124000	15671939150	50000	50000	50100	50000	722
385	20231214	123900	15635826350	50000	50000	50100	50000	521
386	20231214	123800	15609769050	50000	49950	50100	49950	4435
387	20231214	123700	15388028000	49950	50000	50000	49950	1783
388	20231214	123600	15298881450	49950	49950	50000	49950	613
389	20231214	123500	15268246050	49950	49950	50000	49950	744
390	20231214	123400	15231057700	49950	49950	50000	49950	523
391	20231214	123300	15204920000	49950	49950	50000	49950	660
392	20231214	123200	15171930450	49950	49950	50000	49950	329
393	20231214	123100	15155485300	49950	49950	50000	49900	3119
394	20231214	123000	14999681750	49900	49950	49950	49900	1056
395	20231214	122900	14946951950	49900	49900	49950	49900	840
396	20231214	122800	14905015100	49900	49900	49950	49900	489
397	20231214	122700	14880602150	49900	49900	49950	49900	468
398	20231214	122600	14857235000	49900	49900	49950	49900	312
399	20231214	122500	14841664500	49950	49900	49950	49900	362
400	20231214	122400	14823596450	49900	49950	49950	49900	1199
401	20231214	122300	14763723950	49900	49900	49950	49900	1236
402	20231214	122200	14701995450	49900	49900	49950	49900	1044
403	20231214	122100	14649878150	49900	49900	49950	49900	330
404	20231214	122000	14633410650	49900	49900	49950	49900	370
405	20231214	121900	14614947600	49900	49900	49950	49900	591
406	20231214	121800	14585449400	49900	49900	49950	49900	1059
407	20231214	121700	14532566450	49950	49900	49950	49900	1013
408	20231214	121600	14481995850	49900	49900	49950	49900	364
409	20231214	121500	14463831900	49900	49950	50000	49900	1848
410	20231214	121400	14371522350	49950	49950	50000	49950	3914
411	20231214	121300	14176016700	49950	49950	49950	49950	473
412	20231214	121200	14152390350	49950	49950	50000	49950	451
413	20231214	121100	14129858700	49950	49950	50000	49950	3155
414	20231214	121000	13972254800	49950	50000	50000	49950	471
415	20231214	120900	13948721050	49950	49950	50000	49950	997
416	20231214	120800	13898917650	49950	49950	50000	49950	311
417	20231214	120700	13883371850	49950	49950	50000	49950	474
418	20231214	120600	13859693050	49950	49950	50000	49950	322
419	20231214	120500	13843607550	49950	49950	49950	49950	358
420	20231214	120400	13825725450	49950	49950	50000	49950	1568
421	20231214	120300	13747349900	49950	49950	50000	49950	495
422	20231214	120200	13722621050	49950	49950	50000	49950	590
423	20231214	120100	13693150500	49950	49950	50000	49950	680
424	20231214	120000	13659178450	49950	49950	50000	49950	526
425	20231214	115900	13632904700	49950	49950	50000	49950	1135
426	20231214	115800	13576183150	49950	49950	50000	49950	259
427	20231214	115700	13563245150	49950	50100	50100	49950	11439
428	20231214	115600	12991322600	50000	50000	50100	50000	1893
429	20231214	115500	12896658000	50000	50000	50100	50000	1126
430	20231214	115400	12840342200	50000	50000	50100	50000	363
431	20231214	115300	12822175200	50000	50000	50100	50000	720
432	20231214	115200	12786171200	50000	50000	50100	50000	506
433	20231214	115100	12760866400	50000	50000	50100	50000	676
434	20231214	115000	12727060500	50000	50000	50100	50000	883
435	20231214	114900	12682896800	50000	50000	50100	50000	2044
436	20231214	114800	12580689200	50000	50000	50100	50000	2172
437	20231214	114700	12472077400	50000	50100	50100	50000	955
438	20231214	114600	12424319500	50000	50000	50000	50000	756
439	20231214	114500	12386519500	50000	50100	50100	50000	1155
440	20231214	114400	12328765800	50000	50000	50100	50000	610
441	20231214	114300	12298265700	50000	50000	50100	50000	712
442	20231214	114200	12262657700	50000	50000	50000	50000	595
443	20231214	114100	12232907700	50000	50000	50100	50000	616
444	20231214	114000	12202099600	50000	50000	50100	50000	714
445	20231214	113900	12166391900	50000	50100	50100	50000	566
446	20231214	113800	12138072500	50000	50000	50100	50000	874
447	20231214	113700	12094361300	50000	50000	50100	50000	419
448	20231214	113600	12073405500	50000	50000	50100	50000	731
449	20231214	113500	12036836700	50000	50000	50100	50000	558
450	20231214	113400	12008927400	50000	50000	50100	50000	287
451	20231214	113300	11994574400	50000	50100	50200	50000	2069
452	20231214	113200	11890928400	50100	50100	50200	50100	5271
453	20231214	113100	11626841800	50200	50100	50200	50100	509
454	20231214	113000	11601331400	50100	50100	50100	50100	894
455	20231214	112900	11556542000	50100	50100	50200	50100	1783
456	20231214	112800	11467195500	50100	50100	50100	50100	2937
457	20231214	112700	11320051800	50100	50100	50200	50100	2509
458	20231214	112600	11194337300	50200	50100	50200	50100	596
459	20231214	112500	11164466100	50100	50100	50200	50100	748
460	20231214	112400	11126979100	50100	50100	50200	50100	498
461	20231214	112300	11102017800	50200	50100	50200	50100	528
462	20231214	112200	11075559400	50100	50100	50200	50100	1858
463	20231214	112100	10982464400	50100	50100	50200	50100	471
464	20231214	112000	10958858800	50100	50100	50200	50100	41
465	20231214	111900	10956804200	50100	50100	50100	50100	207
466	20231214	111800	10946433500	50200	50100	50200	50100	408
467	20231214	111700	10925981600	50100	50100	50200	50100	249
468	20231214	111600	10913506100	50100	50300	50300	50100	14734
469	20231214	111500	10173853500	50300	50200	50300	50200	647
470	20231214	111400	10141330300	50200	50200	50300	50200	1121
471	20231214	111300	10085033100	50200	50300	50300	50200	610
472	20231214	111200	10054396900	50300	50200	50300	50200	1918
473	20231214	111100	9957966500	50200	50200	50300	50200	926
474	20231214	111000	9911425000	50200	50300	50300	50200	1826
475	20231214	110900	9819655300	50300	50200	50300	50200	797
476	20231214	110800	9779631400	50200	50300	50300	50200	502
477	20231214	110700	9754412600	50200	50200	50300	50200	501
478	20231214	110600	9729251200	50200	50200	50300	50200	459
479	20231214	110500	9706199700	50200	50200	50300	50200	732
480	20231214	110400	9669444500	50200	50200	50300	50200	751
481	20231214	110300	9631706100	50200	50200	50300	50200	544
482	20231214	110200	9604384700	50200	50200	50300	50200	754
483	20231214	110100	9566488800	50300	50200	50300	50200	653
484	20231214	110000	9533688700	50200	50200	50300	50200	694
485	20231214	105900	9498807000	50200	50200	50300	50200	374
486	20231214	105800	9480020100	50200	50200	50300	50200	132
487	20231214	105700	9473383700	50200	50200	50300	50200	784
488	20231214	105600	9433977000	50200	50300	50300	50200	201
489	20231214	105500	9423873400	50200	50200	50300	50200	113
490	20231214	105400	9418193600	50200	50200	50300	50200	342
491	20231214	105300	9401008100	50200	50200	50300	50200	242
492	20231214	105200	9388848700	50300	50300	50300	50200	1190
493	20231214	105100	9329004500	50200	50200	50300	50200	227
494	20231214	105000	9317595800	50200	50100	50300	50100	9249
495	20231214	104900	8853289700	50100	50200	50200	50100	1464
496	20231214	104800	8779848300	50200	50200	50200	50100	1527
497	20231214	104700	8703201300	50100	50200	50200	50100	7676
498	20231214	104600	8317904800	50100	50200	50200	50100	692
499	20231214	104500	8283204900	50100	50100	50200	50100	400
500	20231214	104400	8263149100	50100	50100	50200	50100	495
501	20231214	104300	8238329000	50200	50100	50200	50100	523
502	20231214	104200	8212092300	50200	50200	50200	50100	490
503	20231214	104100	8187518200	50200	50200	50200	50100	621
504	20231214	104000	8156371000	50200	50100	50200	50100	2011
505	20231214	103900	8055442400	50100	50200	50200	50100	939
506	20231214	103800	8008312900	50100	50100	50200	50100	366
507	20231214	103700	7989957700	50100	50100	50200	50100	540
508	20231214	103600	7962871600	50100	50200	50200	50100	784
509	20231214	103500	7923521800	50100	50100	50200	50100	469
510	20231214	103400	7899990500	50100	50100	50200	50100	790
511	20231214	103300	7860338100	50100	50200	50200	50100	549
512	20231214	103200	7832808700	50100	50100	50200	50100	879
513	20231214	103100	7788711300	50100	50100	50200	50100	623
514	20231214	103000	7757466000	50100	50100	50200	50100	631
515	20231214	102900	7725800600	50100	50100	50200	50100	736
516	20231214	102800	7688865900	50100	50100	50200	50100	2235
517	20231214	102700	7576689400	50200	50100	50200	50100	1134
518	20231214	102600	7519841900	50100	50200	50200	50100	598
519	20231214	102500	7489856200	50200	50200	50200	50100	963
520	20231214	102400	7441573600	50100	50100	50200	50100	728
521	20231214	102300	7405067800	50100	50100	50200	50100	705
522	20231214	102200	7369724000	50200	50200	50200	50100	368
523	20231214	102100	7351261900	50100	50100	50200	50100	660
524	20231214	102000	7318137700	50100	50200	50200	50100	1018
525	20231214	101900	7267057100	50200	50200	50200	50100	511
526	20231214	101800	7241432100	50200	50200	50200	50100	1337
527	20231214	101700	7174321100	50100	50100	50200	50100	581
528	20231214	101600	7145189800	50100	50100	50200	50100	732
529	20231214	101500	7108481100	50200	50100	50200	50100	594
530	20231214	101400	7078702800	50100	50100	50200	50100	1118
531	20231214	101300	7022623600	50100	50200	50200	50100	636
532	20231214	101200	6990741900	50100	50100	50200	50100	942
533	20231214	101100	6943527100	50200	50100	50200	50100	1117
534	20231214	101000	6887493800	50100	50200	50200	50100	3676
535	20231214	100900	6703248000	50100	50100	50200	50100	1204
536	20231214	100800	6642833200	50100	50200	50200	50100	764
537	20231214	100700	6604513700	50200	50100	50200	50100	1269
538	20231214	100600	6540847800	50100	50100	50200	50100	1464
539	20231214	100500	6467461300	50200	50100	50200	50100	822
540	20231214	100400	6426251100	50200	50100	50200	50100	927
541	20231214	100300	6379741700	50100	50100	50200	50100	516
542	20231214	100200	6353858600	50100	50100	50200	50100	1435
543	20231214	100100	6281835800	50200	50100	50200	50100	457
544	20231214	100000	6258911500	50200	50200	50200	50100	514
545	20231214	095900	6233121100	50100	50200	50200	50100	245
546	20231214	095800	6220832200	50200	50200	50200	50100	4151
547	20231214	095700	6012638000	50100	50100	50200	50100	4597
548	20231214	095600	5781902700	50100	50100	50200	50100	447
549	20231214	095500	5759495100	50100	50100	50200	50100	738
550	20231214	095400	5722490000	50100	50100	50200	50100	762
551	20231214	095300	5684270500	50200	50200	50200	50100	991
552	20231214	095200	5634560800	50100	50100	50200	50100	1069
553	20231214	095100	5580957600	50200	50100	50200	50100	8714
554	20231214	095000	5143606300	50200	50200	50200	50100	918
555	20231214	094900	5097553000	50200	50100	50200	50100	945
556	20231214	094800	5050146100	50200	50200	50200	50100	873
557	20231214	094700	5006373900	50100	50100	50200	50100	1114
558	20231214	094600	4950487200	50200	50200	50200	50100	1102
559	20231214	094500	4895202400	50200	50200	50200	50100	1245
560	20231214	094400	4832735800	50200	50200	50200	50100	1048
561	20231214	094300	4780175900	50200	50100	50200	50100	781
562	20231214	094200	4741001300	50200	50200	50200	50100	380
563	20231214	094100	4721936100	50200	50100	50200	50100	544
564	20231214	094000	4694633700	50200	50100	50200	50100	469
565	20231214	093900	4671093200	50100	50100	50200	50100	209
566	20231214	093800	4660604500	50200	50100	50200	50100	563
567	20231214	093700	4632360300	50100	50000	50200	50000	14597
568	20231214	093600	3901030600	50100	50100	50100	50000	1421
569	20231214	093500	3829852600	50000	50100	50100	50000	1091
570	20231214	093400	3775240400	50100	50100	50100	50000	2134
571	20231214	093300	3668362100	50000	50100	50100	50000	1132
572	20231214	093200	3611691900	50100	50100	50100	50000	1274
573	20231214	093100	3547896700	50000	50100	50100	50000	1500
574	20231214	093000	3472772900	50100	50000	50100	50000	973
575	20231214	092900	3424078400	50000	50000	50100	50000	884
576	20231214	092800	3379826900	50000	50100	50100	50000	1343
577	20231214	092700	3312603100	50000	50000	50100	50000	784
578	20231214	092600	3273371000	50100	50000	50100	50000	736
579	20231214	092500	3236543500	50100	50100	50100	50000	448
580	20231214	092400	3214111200	50100	50100	50100	50000	237
581	20231214	092300	3202238600	50100	50000	50100	50000	754
582	20231214	092200	3164513100	50000	50000	50100	50000	539
583	20231214	092100	3137524700	50000	50100	50100	50000	914
584	20231214	092000	3091748400	50100	50100	50100	50000	726
585	20231214	091900	3055378000	50000	50100	50100	50000	189
586	20231214	091800	3045926800	50000	50100	50100	50000	1730
587	20231214	091700	2959255200	50100	50100	50200	50000	4751
588	20231214	091600	2721132400	50100	50000	50100	50000	5891
589	20231214	091500	2426001900	50000	50100	50100	50000	2327
590	20231214	091400	2309424100	50100	50000	50100	50000	435
591	20231214	091300	2287650500	50000	50000	50100	50000	102
592	20231214	091200	2282547600	50100	50200	50200	50000	5010
593	20231214	091100	2031548300	50200	50100	50200	50000	8567
594	20231214	091000	1602338200	50100	50100	50100	50000	499
595	20231214	090900	1577341100	50100	50100	50100	50000	2603
596	20231214	090800	1447033700	50000	50000	50100	50000	984
597	20231214	090700	1397802300	50000	50100	50100	50000	867
598	20231214	090600	1354376400	50100	50100	50100	50000	1266
599	20231214	090500	1290957800	50100	50100	50100	50000	1023
600	20231214	090400	1239757500	50000	50100	50100	50000	6770
601	20231214	090300	900613400	50100	50000	50100	50000	710
602	20231214	090200	865086000	50000	50000	50000	50000	3181
603	20231214	090100	706036000	50000	50000	50100	50000	1090
604	20231214	090000	651530900	50000	50000	50100	49950	13032