KissMeData/091120/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195400	6249061550	42400	42400	42400	42400	1228
3	20231227	195300	6249061550	42400	42400	42400	42400	0
4	20231227	195200	6249061550	42400	42400	42400	42400	0
5	20231227	195100	6249061550	42400	42400	42400	42400	0
6	20231227	195000	6249061550	42400	42400	42400	42400	0
7	20231227	194900	6249061550	42400	42400	42400	42400	0
8	20231227	194800	6249061550	42400	42400	42400	42400	0
9	20231227	194700	6249061550	42400	42400	42400	42400	0
10	20231227	194600	6249061550	42400	42400	42400	42400	0
11	20231227	194500	6249061550	42400	42400	42400	42400	0
12	20231227	194400	6249061550	42400	42400	42400	42400	0
13	20231227	194300	6249061550	42400	42400	42400	42400	0
14	20231227	194200	6249061550	42400	42400	42400	42400	0
15	20231227	194100	6249061550	42400	42400	42400	42400	0
16	20231227	194000	6249061550	42400	42400	42400	42400	0
17	20231227	193900	6249061550	42400	42400	42400	42400	0
18	20231227	193800	6249061550	42400	42400	42400	42400	0
19	20231227	193700	6249061550	42400	42400	42400	42400	0
20	20231227	193600	6249061550	42400	42400	42400	42400	0
21	20231227	193500	6249061550	42400	42400	42400	42400	0
22	20231227	193400	6249061550	42400	42400	42400	42400	0
23	20231227	193300	6249061550	42400	42400	42400	42400	0
24	20231227	193200	6249061550	42400	42400	42400	42400	0
25	20231227	193100	6249061550	42400	42400	42400	42400	0
26	20231227	193000	6249061550	42400	42400	42400	42400	0
27	20231227	192900	6249061550	42400	42400	42400	42400	0
28	20231227	192800	6249061550	42400	42400	42400	42400	0
29	20231227	192700	6249061550	42400	42400	42400	42400	0
30	20231227	192600	6249061550	42400	42400	42400	42400	0
31	20231227	192500	6249061550	42400	42400	42400	42400	0
32	20231227	192400	6249061550	42400	42400	42400	42400	1228
33	20231227	192300	6249061550	42400	42400	42400	42400	0
34	20231227	192200	6249061550	42400	42400	42400	42400	0
35	20231227	192100	6249061550	42400	42400	42400	42400	0
36	20231227	192000	6249061550	42400	42400	42400	42400	0
37	20231227	191900	6249061550	42400	42400	42400	42400	0
38	20231227	191800	6249061550	42400	42400	42400	42400	0
39	20231227	191700	6249061550	42400	42400	42400	42400	0
40	20231227	191600	6249061550	42400	42400	42400	42400	0
41	20231227	191500	6249061550	42400	42400	42400	42400	0
42	20231227	191400	6249061550	42400	42400	42400	42400	0
43	20231227	191300	6249061550	42400	42400	42400	42400	0
44	20231227	191200	6249061550	42400	42400	42400	42400	0
45	20231227	191100	6249061550	42400	42400	42400	42400	0
46	20231227	191000	6249061550	42400	42400	42400	42400	0
47	20231227	190900	6249061550	42400	42400	42400	42400	0
48	20231227	190800	6249061550	42400	42400	42400	42400	0
49	20231227	190700	6249061550	42400	42400	42400	42400	0
50	20231227	190600	6249061550	42400	42400	42400	42400	0
51	20231227	190500	6249061550	42400	42400	42400	42400	0
52	20231227	190400	6249061550	42400	42400	42400	42400	0
53	20231227	190300	6249061550	42400	42400	42400	42400	0
54	20231227	190200	6249061550	42400	42400	42400	42400	0
55	20231227	190100	6249061550	42400	42400	42400	42400	0
56	20231227	190000	6249061550	42400	42400	42400	42400	0
57	20231227	185900	6249061550	42400	42400	42400	42400	0
58	20231227	185800	6249061550	42400	42400	42400	42400	0
59	20231227	185700	6249061550	42400	42400	42400	42400	0
60	20231227	185600	6249061550	42400	42400	42400	42400	0
61	20231227	185500	6249061550	42400	42400	42400	42400	0
62	20231227	185400	6249061550	42400	42400	42400	42400	1228
63	20231227	185300	6249061550	42400	42400	42400	42400	0
64	20231227	185200	6249061550	42400	42400	42400	42400	0
65	20231227	185100	6249061550	42400	42400	42400	42400	0
66	20231227	185000	6249061550	42400	42400	42400	42400	0
67	20231227	184900	6249061550	42400	42400	42400	42400	0
68	20231227	184800	6249061550	42400	42400	42400	42400	0
69	20231227	184700	6249061550	42400	42400	42400	42400	0
70	20231227	184600	6249061550	42400	42400	42400	42400	0
71	20231227	184500	6249061550	42400	42400	42400	42400	0
72	20231227	184400	6249061550	42400	42400	42400	42400	0
73	20231227	184300	6249061550	42400	42400	42400	42400	0
74	20231227	184200	6249061550	42400	42400	42400	42400	0
75	20231227	184100	6249061550	42400	42400	42400	42400	0
76	20231227	184000	6249061550	42400	42400	42400	42400	0
77	20231227	183900	6249061550	42400	42400	42400	42400	0
78	20231227	183800	6249061550	42400	42400	42400	42400	0
79	20231227	183700	6249061550	42400	42400	42400	42400	0
80	20231227	183600	6249061550	42400	42400	42400	42400	0
81	20231227	183500	6249061550	42400	42400	42400	42400	0
82	20231227	183400	6249061550	42400	42400	42400	42400	0
83	20231227	183300	6249061550	42400	42400	42400	42400	0
84	20231227	183200	6249061550	42400	42400	42400	42400	0
85	20231227	183100	6249061550	42400	42400	42400	42400	0
86	20231227	183000	6249061550	42400	42400	42400	42400	0
87	20231227	182900	6249061550	42400	42400	42400	42400	0
88	20231227	182800	6249061550	42400	42400	42400	42400	0
89	20231227	182700	6249061550	42400	42400	42400	42400	0
90	20231227	182600	6249061550	42400	42400	42400	42400	0
91	20231227	182500	6249061550	42400	42400	42400	42400	0
92	20231227	182400	6249061550	42400	42400	42400	42400	1228
93	20231227	182300	6249061550	42400	42400	42400	42400	0
94	20231227	182200	6249061550	42400	42400	42400	42400	0
95	20231227	182100	6249061550	42400	42400	42400	42400	0
96	20231227	182000	6249061550	42400	42400	42400	42400	0
97	20231227	181900	6249061550	42400	42400	42400	42400	0
98	20231227	181800	6249061550	42400	42400	42400	42400	0
99	20231227	181700	6249061550	42400	42400	42400	42400	0
100	20231227	181600	6249061550	42400	42400	42400	42400	0
101	20231227	181500	6249061550	42400	42400	42400	42400	0
102	20231227	181400	6249061550	42400	42400	42400	42400	0
103	20231227	181300	6249061550	42400	42400	42400	42400	0
104	20231227	181200	6249061550	42400	42400	42400	42400	0
105	20231227	181100	6249061550	42400	42400	42400	42400	0
106	20231227	181000	6249061550	42400	42400	42400	42400	0
107	20231227	180900	6249061550	42400	42400	42400	42400	0
108	20231227	180800	6249061550	42400	42400	42400	42400	0
109	20231227	180700	6249061550	42400	42400	42400	42400	0
110	20231227	180600	6249061550	42400	42400	42400	42400	0
111	20231227	180500	6249061550	42400	42400	42400	42400	0
112	20231227	180400	6249061550	42400	42400	42400	42400	0
113	20231227	180300	6249061550	42400	42400	42400	42400	0
114	20231227	180200	6249061550	42400	42400	42400	42400	0
115	20231227	180100	6249061550	42400	42400	42400	42400	0
116	20231227	180000	6249061550	42400	42400	42400	42400	0
117	20231227	175900	6249061550	42400	42400	42400	42400	0
118	20231227	175800	6249061550	42400	42400	42400	42400	0
119	20231227	175700	6249061550	42400	42400	42400	42400	0
120	20231227	175600	6249061550	42400	42400	42400	42400	0
121	20231227	175500	6249061550	42400	42400	42400	42400	0
122	20231227	175400	6249061550	42400	42400	42400	42400	1228
123	20231227	175300	6249061550	42400	42400	42400	42400	0
124	20231227	175200	6249061550	42400	42400	42400	42400	0
125	20231227	175100	6249061550	42400	42400	42400	42400	0
126	20231227	175000	6249061550	42400	42400	42400	42400	0
127	20231227	174900	6249061550	42400	42400	42400	42400	0
128	20231227	174800	6249061550	42400	42400	42400	42400	0
129	20231227	174700	6249061550	42400	42400	42400	42400	0
130	20231227	174600	6249061550	42400	42400	42400	42400	0
131	20231227	174500	6249061550	42400	42400	42400	42400	0
132	20231227	174400	6249061550	42400	42400	42400	42400	0
133	20231227	174300	6249061550	42400	42400	42400	42400	0
134	20231227	174200	6249061550	42400	42400	42400	42400	0
135	20231227	174100	6249061550	42400	42400	42400	42400	0
136	20231227	174000	6249061550	42400	42400	42400	42400	0
137	20231227	173900	6249061550	42400	42400	42400	42400	0
138	20231227	173800	6249061550	42400	42400	42400	42400	0
139	20231227	173700	6249061550	42400	42400	42400	42400	0
140	20231227	173600	6249061550	42400	42400	42400	42400	0
141	20231227	173500	6249061550	42400	42400	42400	42400	0
142	20231227	173400	6249061550	42400	42400	42400	42400	0
143	20231227	173300	6249061550	42400	42400	42400	42400	0
144	20231227	173200	6249061550	42400	42400	42400	42400	0
145	20231227	173100	6249061550	42400	42400	42400	42400	0
146	20231227	173000	6249061550	42400	42400	42400	42400	0
147	20231227	172900	6249061550	42400	42400	42400	42400	0
148	20231227	172800	6249061550	42400	42400	42400	42400	0
149	20231227	172700	6249061550	42400	42400	42400	42400	0
150	20231227	172600	6249061550	42400	42400	42400	42400	0
151	20231227	172500	6249061550	42400	42400	42400	42400	0
152	20231227	172400	6249061550	42400	42400	42400	42400	1228
153	20231227	172300	6249061550	42400	42400	42400	42400	0
154	20231227	172200	6249061550	42400	42400	42400	42400	0
155	20231227	172100	6249061550	42400	42400	42400	42400	0
156	20231227	172000	6249061550	42400	42400	42400	42400	0
157	20231227	171900	6249061550	42400	42400	42400	42400	0
158	20231227	171800	6249061550	42400	42400	42400	42400	0
159	20231227	171700	6249061550	42400	42400	42400	42400	0
160	20231227	171600	6249061550	42400	42400	42400	42400	0
161	20231227	171500	6249061550	42400	42400	42400	42400	0
162	20231227	171400	6249061550	42400	42400	42400	42400	0
163	20231227	171300	6249061550	42400	42400	42400	42400	0
164	20231227	171200	6249061550	42400	42400	42400	42400	0
165	20231227	171100	6249061550	42400	42400	42400	42400	0
166	20231227	171000	6249061550	42400	42400	42400	42400	0
167	20231227	170900	6249061550	42400	42400	42400	42400	0
168	20231227	170800	6249061550	42400	42400	42400	42400	0
169	20231227	170700	6249061550	42400	42400	42400	42400	0
170	20231227	170600	6249061550	42400	42400	42400	42400	0
171	20231227	170500	6249061550	42400	42400	42400	42400	0
172	20231227	170400	6249061550	42400	42400	42400	42400	0
173	20231227	170300	6249061550	42400	42400	42400	42400	0
174	20231227	170200	6249061550	42400	42400	42400	42400	0
175	20231227	170100	6249061550	42400	42400	42400	42400	0
176	20231227	170000	6249061550	42400	42400	42400	42400	0
177	20231227	165900	6249061550	42400	42400	42400	42400	0
178	20231227	165800	6249061550	42400	42400	42400	42400	0
179	20231227	165700	6249061550	42400	42400	42400	42400	0
180	20231227	165600	6249061550	42400	42400	42400	42400	0
181	20231227	165500	6249061550	42400	42400	42400	42400	0
182	20231227	165400	6249061550	42400	42400	42400	42400	1228
183	20231227	165300	6249061550	42400	42400	42400	42400	0
184	20231227	165200	6249061550	42400	42400	42400	42400	0
185	20231227	165100	6249061550	42400	42400	42400	42400	0
186	20231227	165000	6249061550	42400	42400	42400	42400	0
187	20231227	164900	6249061550	42400	42400	42400	42400	0
188	20231227	164800	6249061550	42400	42400	42400	42400	0
189	20231227	164700	6249061550	42400	42400	42400	42400	0
190	20231227	164600	6249061550	42400	42400	42400	42400	0
191	20231227	164500	6249061550	42400	42400	42400	42400	0
192	20231227	164400	6249061550	42400	42400	42400	42400	0
193	20231227	164300	6249061550	42400	42400	42400	42400	0
194	20231227	164200	6249061550	42400	42400	42400	42400	0
195	20231227	164100	6249061550	42400	42400	42400	42400	0
196	20231227	164000	6249061550	42400	42400	42400	42400	0
197	20231227	163900	6249061550	42400	42400	42400	42400	0
198	20231227	163800	6249061550	42400	42400	42400	42400	0
199	20231227	163700	6249061550	42400	42400	42400	42400	0
200	20231227	163600	6249061550	42400	42400	42400	42400	0
201	20231227	163500	6249061550	42400	42400	42400	42400	0
202	20231227	163400	6249061550	42400	42400	42400	42400	0
203	20231227	163300	6249061550	42400	42400	42400	42400	0
204	20231227	163200	6249061550	42400	42400	42400	42400	0
205	20231227	163100	6249061550	42400	42400	42400	42400	0
206	20231227	163000	6249061550	42400	42400	42400	42400	0
207	20231227	162900	6249061550	42400	42400	42400	42400	0
208	20231227	162800	6249061550	42400	42400	42400	42400	0
209	20231227	162700	6249061550	42400	42400	42400	42400	0
210	20231227	162600	6249061550	42400	42400	42400	42400	0
211	20231227	162500	6249061550	42400	42400	42400	42400	0
212	20231227	162400	6249061550	42400	42400	42400	42400	1228
213	20231227	162300	6249061550	42400	42400	42400	42400	0
214	20231227	162200	6249061550	42400	42400	42400	42400	0
215	20231227	162100	6249061550	42400	42400	42400	42400	0
216	20231227	162000	6249061550	42400	42400	42400	42400	0
217	20231227	161900	6249061550	42400	42400	42400	42400	0
218	20231227	161800	6249061550	42400	42400	42400	42400	0
219	20231227	161700	6249061550	42400	42400	42400	42400	0
220	20231227	161600	6249061550	42400	42400	42400	42400	0
221	20231227	161500	6249061550	42400	42400	42400	42400	0
222	20231227	161400	6249061550	42400	42400	42400	42400	0
223	20231227	161300	6249061550	42400	42400	42400	42400	0
224	20231227	161200	6249061550	42400	42400	42400	42400	0
225	20231227	161100	6249061550	42400	42400	42400	42400	0
226	20231227	161000	6249061550	42400	42400	42400	42400	0
227	20231227	160900	6249061550	42400	42400	42400	42400	0
228	20231227	160800	6249061550	42400	42400	42400	42400	0
229	20231227	160700	6249061550	42400	42400	42400	42400	0
230	20231227	160600	6249061550	42400	42400	42400	42400	0
231	20231227	160500	6249061550	42400	42400	42400	42400	0
232	20231227	160400	6249061550	42400	42400	42400	42400	0
233	20231227	160300	6249061550	42400	42400	42400	42400	0
234	20231227	160200	6249061550	42400	42400	42400	42400	0
235	20231227	160100	6249061550	42400	42400	42400	42400	0
236	20231227	160000	6249061550	42400	42400	42400	42400	0
237	20231227	155900	6249061550	42400	42400	42400	42400	0
238	20231227	155800	6249061550	42400	42400	42400	42400	0
239	20231227	155700	6249061550	42400	42400	42400	42400	0
240	20231227	155600	6249061550	42400	42400	42400	42400	0
241	20231227	155500	6249061550	42400	42400	42400	42400	0
242	20231227	155400	6249061550	42400	42400	42400	42400	1228
243	20231227	155300	6249061550	42400	42400	42400	42400	0
244	20231227	155200	6249061550	42400	42400	42400	42400	0
245	20231227	155100	6249061550	42400	42400	42400	42400	0
246	20231227	155000	6249061550	42400	42400	42400	42400	0
247	20231227	154900	6249061550	42400	42400	42400	42400	0
248	20231227	154800	6249061550	42400	42400	42400	42400	0
249	20231227	154700	6249061550	42400	42400	42400	42400	0
250	20231227	154600	6249061550	42400	42400	42400	42400	0
251	20231227	154500	6249061550	42400	42400	42400	42400	0
252	20231227	154400	6249061550	42400	42400	42400	42400	0
253	20231227	154300	6249061550	42400	42400	42400	42400	0
254	20231227	154200	6249061550	42400	42400	42400	42400	0
255	20231227	154100	6249061550	42400	42400	42400	42400	0
256	20231227	154000	6249061550	42400	42400	42400	42400	0
257	20231227	153900	6249061550	42400	42400	42400	42400	0
258	20231227	153800	6249061550	42400	42400	42400	42400	0
259	20231227	153700	6249061550	42400	42400	42400	42400	0
260	20231227	153600	6249061550	42400	42400	42400	42400	0
261	20231227	153500	6249061550	42400	42400	42400	42400	0
262	20231227	153400	6249061550	42400	42400	42400	42400	0
263	20231227	153300	6249061550	42400	42400	42400	42400	0
264	20231227	153200	6249061550	42400	42400	42400	42400	0
265	20231227	153100	6249061550	42400	42400	42400	42400	0
266	20231227	153000	6249061550	42400	42400	42400	42400	1228
267	20231227	152900	6196994350	42350	42350	42350	42350	0
268	20231227	152800	6196994350	42350	42350	42350	42350	0
269	20231227	152700	6196994350	42350	42350	42350	42350	0
270	20231227	152600	6196994350	42350	42350	42350	42350	0
271	20231227	152500	6196994350	42350	42350	42350	42350	0
272	20231227	152400	6196994350	42350	42350	42350	42350	0
273	20231227	152300	6196994350	42350	42350	42350	42350	0
274	20231227	152200	6196994350	42350	42350	42350	42350	0
275	20231227	152100	6196994350	42350	42350	42350	42350	0
276	20231227	152000	6196994350	42350	42350	42350	42350	0
277	20231227	151900	6196994350	42350	42350	42350	42250	140
278	20231227	151800	6191070250	42350	42350	42350	42300	44
279	20231227	151700	6189208900	42300	42350	42400	42300	691
280	20231227	151600	6159968050	42300	42350	42350	42300	179
281	20231227	151500	6152389800	42300	42350	42350	42300	106
282	20231227	151400	6147901950	42300	42350	42350	42300	653
283	20231227	151300	6120253150	42450	42400	42450	42400	487
284	20231227	151200	6099595350	42400	42400	42450	42400	655
285	20231227	151100	6071816600	42450	42450	42450	42450	183
286	20231227	151000	6064048250	42450	42350	42450	42350	153
287	20231227	150900	6057566400	42350	42450	42450	42350	123
288	20231227	150800	6052356850	42450	42450	42450	42450	3
289	20231227	150700	6052229500	42500	42500	42500	42500	1
290	20231227	150600	6052187000	42350	42500	42500	42350	432
291	20231227	150500	6033891050	42500	42500	42500	42450	97
292	20231227	150400	6029772050	42300	42300	42300	42300	50
293	20231227	150300	6027657050	42300	42450	42450	42300	243
294	20231227	150200	6017364800	42450	42300	42450	42300	761
295	20231227	150100	5985127200	42300	42350	42350	42300	200
296	20231227	150000	5976660150	42350	42450	42450	42350	129
297	20231227	145900	5971191250	42450	42250	42450	42250	195
298	20231227	145800	5962952100	42200	42200	42250	42200	579
299	20231227	145700	5938515250	42150	42150	42200	42150	433
300	20231227	145600	5920264250	42200	42400	42400	42200	1071
301	20231227	145500	5875008000	42350	42400	42400	42350	1010
302	20231227	145400	5832226400	42450	42400	42450	42400	541
303	20231227	145300	5809287950	42450	42450	42450	42450	20
304	20231227	145200	5808438950	42450	42450	42500	42450	20
305	20231227	145100	5807589450	42400	42500	42500	42400	60
306	20231227	145000	5805043450	42500	42500	42500	42500	4
307	20231227	144900	5804873450	42500	42500	42500	42450	17
308	20231227	144800	5804151000	42500	42450	42500	42400	1222
309	20231227	144700	5752296050	42500	42500	42550	42500	179
310	20231227	144600	5744687550	42500	42500	42500	42500	216
311	20231227	144500	5735507550	42450	42500	42500	42450	34
312	20231227	144400	5734063750	42500	42500	42500	42450	60
313	20231227	144300	5731514650	42450	42450	42450	42450	0
314	20231227	144200	5731514650	42450	42500	42500	42450	8
315	20231227	144100	5731175000	42450	42450	42450	42450	7
316	20231227	144000	5730877850	42450	42450	42450	42450	131
317	20231227	143900	5725316900	42450	42450	42450	42450	55
318	20231227	143800	5722982150	42450	42450	42450	42450	221
319	20231227	143700	5713600700	42450	42500	42500	42450	528
320	20231227	143600	5691186750	42500	42550	42550	42500	215
321	20231227	143500	5682044000	42550	42550	42550	42550	577
322	20231227	143400	5657492650	42550	42500	42550	42500	234
323	20231227	143300	5647542950	42500	42500	42550	42500	260
324	20231227	143200	5636486950	42550	42550	42550	42550	20
325	20231227	143100	5635635950	42550	42550	42550	42550	109
326	20231227	143000	5630998000	42550	42500	42550	42500	352
327	20231227	142900	5616035650	42450	42450	42450	42450	93
328	20231227	142800	5612087800	42450	42500	42500	42450	155
329	20231227	142700	5605500450	42500	42500	42500	42500	45
330	20231227	142600	5603587950	42450	42450	42450	42450	440
331	20231227	142500	5584909950	42450	42400	42450	42400	35
332	20231227	142400	5583424950	42400	42400	42400	42400	10
333	20231227	142300	5583000950	42400	42400	42400	42400	218
334	20231227	142200	5573757750	42450	42450	42450	42450	156
335	20231227	142100	5567135550	42400	42450	42450	42400	142
336	20231227	142000	5561114700	42450	42450	42450	42450	57
337	20231227	141900	5558695050	42450	42450	42450	42450	456
338	20231227	141800	5539337850	42450	42450	42500	42450	87
339	20231227	141700	5535642450	42450	42500	42500	42450	505
340	20231227	141600	5514180250	42500	42500	42500	42500	65
341	20231227	141500	5511417750	42500	42450	42500	42450	257
342	20231227	141400	5500506700	42450	42450	42450	42450	436
343	20231227	141300	5481998500	42450	42350	42450	42350	357
344	20231227	141200	5466860250	42400	42400	42400	42400	117
345	20231227	141100	5461899450	42400	42400	42400	42400	78
346	20231227	141000	5458592250	42400	42400	42400	42400	11
347	20231227	140900	5458125850	42400	42400	42400	42400	37
348	20231227	140800	5456557050	42400	42400	42400	42400	0
349	20231227	140700	5456557050	42400	42400	42400	42400	92
350	20231227	140600	5452656250	42400	42400	42400	42400	48
351	20231227	140500	5450621050	42350	42350	42350	42350	230
352	20231227	140400	5440880550	42350	42400	42400	42350	68
353	20231227	140300	5437998250	42400	42350	42400	42350	47
354	20231227	140200	5436006000	42400	42400	42400	42400	35
355	20231227	140100	5434522000	42400	42400	42400	42400	47
356	20231227	140000	5432529200	42350	42350	42350	42350	100
357	20231227	135900	5428294200	42400	42400	42400	42400	46
358	20231227	135800	5426343800	42400	42350	42400	42350	359
359	20231227	135700	5411138350	42350	42350	42350	42350	73
360	20231227	135600	5408046800	42350	42350	42350	42350	125
361	20231227	135500	5402753050	42350	42350	42350	42350	152
362	20231227	135400	5396315850	42300	42350	42350	42300	110
363	20231227	135300	5391661150	42350	42350	42350	42350	135
364	20231227	135200	5385943900	42350	42350	42350	42350	114
365	20231227	135100	5381116000	42350	42300	42350	42300	93
366	20231227	135000	5377177700	42300	42250	42300	42250	18
367	20231227	134900	5376417100	42250	42300	42300	42250	638
368	20231227	134800	5349437700	42300	42250	42300	42250	130
369	20231227	134700	5343939200	42250	42250	42250	42250	10
370	20231227	134600	5343516700	42250	42200	42250	42200	288
371	20231227	134500	5331353100	42200	42200	42250	42150	635
372	20231227	134400	5304527250	42200	42200	42200	42200	7
373	20231227	134300	5304231850	42200	42200	42200	42200	3
374	20231227	134200	5304105250	42150	42200	42200	42150	444
375	20231227	134100	5285368500	42200	42200	42200	42200	173
376	20231227	134000	5278067900	42250	42250	42250	42250	20
377	20231227	133900	5277222900	42250	42250	42250	42250	36
378	20231227	133800	5275701900	42250	42250	42250	42250	45
379	20231227	133700	5273800650	42250	42200	42250	42200	19
380	20231227	133600	5272998600	42200	42200	42250	42200	28
381	20231227	133500	5271816500	42200	42200	42200	42200	92
382	20231227	133400	5267934100	42200	42200	42250	42150	237
383	20231227	133300	5257940050	42200	42200	42200	42200	447
384	20231227	133200	5239076650	42200	42150	42200	42150	117
385	20231227	133100	5234140700	42150	42150	42150	42150	0
386	20231227	133000	5234140700	42150	42200	42200	42150	77
387	20231227	132900	5230892500	42200	42150	42200	42150	64
388	20231227	132800	5228191800	42150	42150	42150	42100	259
389	20231227	132700	5217275000	42100	42150	42150	42100	139
390	20231227	132600	5211421300	42150	42100	42150	42100	56
391	20231227	132500	5209061050	42100	42150	42150	42100	21
392	20231227	132400	5208175950	42100	42100	42100	42100	8
393	20231227	132300	5207839150	42100	42100	42100	42100	346
394	20231227	132200	5193272550	42100	42100	42100	42100	105
395	20231227	132100	5188852050	42100	42100	42100	42100	0
396	20231227	132000	5188852050	42100	42100	42100	42100	10
397	20231227	131900	5188431050	42100	42050	42100	42050	41
398	20231227	131800	5186705100	42050	42000	42050	42000	107
399	20231227	131700	5182208750	41950	41950	41950	41950	17
400	20231227	131600	5181495600	41700	41850	41850	41700	2092
401	20231227	131500	5094176850	41850	41900	42100	41800	734
402	20231227	131400	5063477100	41850	42150	42150	41800	2110
403	20231227	131300	4975147800	42150	42150	42150	42150	268
404	20231227	131200	4963851600	41950	42000	42000	41950	913
405	20231227	131100	4925535550	42000	42050	42050	41950	815
406	20231227	131000	4891299750	42000	42000	42050	42000	576
407	20231227	130900	4867106750	42050	42100	42150	42050	716
408	20231227	130800	4836987950	42050	42050	42050	42050	32
409	20231227	130700	4835642350	42050	42100	42100	42050	1001
410	20231227	130600	4793549750	42150	42150	42150	42100	918
411	20231227	130500	4754893550	42150	42150	42150	42150	0
412	20231227	130400	4754893550	42150	42100	42150	42100	800
413	20231227	130300	4721202550	42150	42150	42150	42150	211
414	20231227	130200	4712308900	42200	42200	42200	42200	40
415	20231227	130100	4710620900	42150	42150	42200	42100	361
416	20231227	130000	4695404900	42200	42200	42200	42150	12
417	20231227	125900	4694899000	42200	42150	42200	42150	65
418	20231227	125800	4692158000	42100	42100	42100	42100	0
419	20231227	125700	4692158000	42100	42100	42100	42100	11
420	20231227	125600	4691694900	42100	42150	42150	42100	339
421	20231227	125500	4677422550	42150	42200	42200	42150	303
422	20231227	125400	4664651000	42200	42200	42200	42200	199
423	20231227	125300	4656253200	42200	42200	42200	42200	27
424	20231227	125200	4655113800	42200	42200	42200	42200	117
425	20231227	125100	4650176400	42200	42200	42200	42200	200
426	20231227	125000	4641736400	42200	42100	42200	42100	151
427	20231227	124900	4635379200	42150	42200	42200	42150	675
428	20231227	124800	4606927900	42150	42200	42200	42150	35
429	20231227	124700	4605451150	42200	42200	42200	42200	47
430	20231227	124600	4603467750	42200	42200	42200	42200	47
431	20231227	124500	4601484350	42150	42250	42250	42150	123
432	20231227	124400	4596288600	42200	42250	42250	42200	347
433	20231227	124300	4581644350	42250	42250	42250	42250	2
434	20231227	124200	4581559850	42200	42200	42200	42200	20
435	20231227	124100	4580715850	42200	42350	42350	42200	7
436	20231227	124000	4580420000	42350	42300	42350	42300	10
437	20231227	123900	4579996650	42200	42200	42200	42200	1
438	20231227	123800	4579954450	42150	42150	42150	42150	50
439	20231227	123700	4577846950	42150	42150	42150	42150	4
440	20231227	123600	4577678350	42350	42200	42350	42100	2087
441	20231227	123500	4489800600	42250	42200	42250	42150	984
442	20231227	123400	4448314400	42250	42300	42300	42250	28
443	20231227	123300	4447130850	42300	42300	42300	42300	49
444	20231227	123200	4445058150	42300	42300	42300	42300	61
445	20231227	123100	4442477850	42300	42300	42300	42300	20
446	20231227	123000	4441631850	42300	42300	42300	42300	80
447	20231227	122900	4438247850	42300	42300	42300	42300	6
448	20231227	122800	4437994050	42300	42300	42300	42300	36
449	20231227	122700	4436471250	42300	42300	42300	42200	161
450	20231227	122600	4429670950	42300	42200	42300	42200	120
451	20231227	122500	4424606550	42300	42300	42300	42300	0
452	20231227	122400	4424606550	42300	42300	42300	42300	35
453	20231227	122300	4423126050	42300	42300	42300	42300	3
454	20231227	122200	4422999150	42300	42150	42300	42150	104
455	20231227	122100	4418605050	42150	42200	42200	42150	1319
456	20231227	122000	4363008450	42300	42300	42300	42300	5
457	20231227	121900	4362796950	42300	42100	42300	42100	107
458	20231227	121800	4358271450	42100	42200	42200	42100	2000
459	20231227	121700	4274020900	42200	42200	42200	42200	5350
460	20231227	121600	4048250900	42300	42300	42300	42300	26
461	20231227	121500	4047151100	42300	42300	42300	42200	28
462	20231227	121400	4045967000	42300	42250	42300	42200	12609
463	20231227	121300	3513839250	42150	42150	42150	42150	0
464	20231227	121200	3513839250	42150	42150	42150	42150	10
465	20231227	121100	3513417750	42150	42150	42150	42050	345
466	20231227	121000	3498878500	42050	42050	42050	42050	0
467	20231227	120900	3498878500	42050	42050	42050	42050	100
468	20231227	120800	3494673500	42050	42050	42050	42050	25
469	20231227	120700	3493622250	42050	42050	42050	42050	200
470	20231227	120600	3485212250	42050	42050	42050	42050	0
471	20231227	120500	3485212250	42050	42050	42050	42000	660
472	20231227	120400	3457486850	42050	42150	42150	42050	453
473	20231227	120300	3438425650	42150	42150	42150	42150	0
474	20231227	120200	3438425650	42150	42150	42150	42150	26
475	20231227	120100	3437329750	42150	42150	42150	42150	31
476	20231227	120000	3436023100	42150	42150	42150	42150	59
477	20231227	115900	3433536250	42100	42100	42100	42100	16
478	20231227	115800	3432862650	42100	42100	42100	42100	54
479	20231227	115700	3430589250	42100	42100	42100	42100	50
480	20231227	115600	3428484250	42150	42200	42200	42150	16
481	20231227	115500	3427809550	42200	42150	42200	42000	1740
482	20231227	115400	3354707900	42200	42200	42200	42200	7
483	20231227	115300	3354412500	42200	42200	42200	42200	2
484	20231227	115200	3354328100	42250	42250	42250	42250	1
485	20231227	115100	3354285850	42100	42100	42100	42100	40
486	20231227	115000	3352601850	42000	42100	42100	42000	1350
487	20231227	114900	3295868900	42100	42100	42100	42050	1783
488	20231227	114800	3220854600	42100	42100	42100	42100	145
489	20231227	114700	3214750100	42100	42150	42150	42100	201
490	20231227	114600	3206279200	42150	42150	42150	42150	10
491	20231227	114500	3205857700	42300	42300	42300	42300	30
492	20231227	114400	3204588700	42300	42300	42300	42300	24
493	20231227	114300	3203573500	42300	42300	42300	42300	0
494	20231227	114200	3203573500	42300	42300	42300	42300	19
495	20231227	114100	3202769800	42100	42150	42150	42100	1000
496	20231227	114000	3160659150	42300	42300	42300	42300	5
497	20231227	113900	3160447650	42300	42300	42300	42300	20
498	20231227	113800	3159601650	42300	42300	42300	42300	472
499	20231227	113700	3139636050	42100	42150	42150	42100	1000
500	20231227	113600	3097535350	42350	42350	42350	42350	53
501	20231227	113500	3095290800	42350	42350	42350	42350	20
502	20231227	113400	3094443800	42350	42350	42350	42350	21
503	20231227	113300	3093554450	42400	42400	42400	42400	1
504	20231227	113200	3093512050	42100	42100	42100	42100	1000
505	20231227	113100	3051412050	42150	42500	42500	42150	584
506	20231227	113000	3026782600	42250	42500	42500	42250	4
507	20231227	112900	3026613100	42500	42500	42500	42500	407
508	20231227	112800	3009315600	42250	42300	42300	42250	131
509	20231227	112700	3003780800	42300	42300	42300	42300	9
510	20231227	112600	3003400100	42300	42300	42300	42300	130
511	20231227	112500	2997901100	42300	42400	42400	42250	1058
512	20231227	112400	2953117600	42400	42400	42400	42400	21
513	20231227	112300	2952227200	42400	42400	42500	42400	248
514	20231227	112200	2941711900	42450	42450	42450	42450	98
515	20231227	112100	2937551800	42500	42500	42500	42500	3
516	20231227	112000	2937424300	42500	42500	42550	42500	153
517	20231227	111900	2930919950	42500	42500	42500	42500	1
518	20231227	111800	2930877450	42500	42400	42500	42400	39
519	20231227	111700	2929222350	42350	42350	42350	42350	0
520	20231227	111600	2929222350	42350	42500	42500	42350	1430
521	20231227	111500	2868595300	42500	42500	42500	42500	60
522	20231227	111400	2866045300	42550	42500	42550	42500	253
523	20231227	111300	2855291300	42550	42500	42550	42500	164
524	20231227	111200	2848321000	42500	42450	42500	42450	125
525	20231227	111100	2843008600	42500	42450	42500	42450	659
526	20231227	111000	2815008900	42450	42350	42450	42350	1817
527	20231227	110900	2737989100	42350	42350	42350	42350	171
528	20231227	110800	2730747250	42350	42350	42350	42350	134
529	20231227	110700	2725072350	42350	42350	42350	42300	141
530	20231227	110600	2719103500	42350	42350	42350	42350	100
531	20231227	110500	2714868500	42300	42300	42300	42300	355
532	20231227	110400	2699852000	42250	42200	42250	42150	646
533	20231227	110300	2672618500	42150	42200	42200	42150	45
534	20231227	110200	2670719550	42200	42200	42200	42200	101
535	20231227	110100	2666457350	42200	42200	42200	42200	0
536	20231227	110000	2666457350	42200	42250	42250	42200	16
537	20231227	105900	2665781700	42100	42100	42100	42100	52
538	20231227	105800	2663592500	42100	42100	42100	42100	9
539	20231227	105700	2663213600	42100	42200	42200	42100	120
540	20231227	105600	2658160600	42200	42200	42200	42200	41
541	20231227	105500	2656430400	42250	42050	42250	42000	317
542	20231227	105400	2643112600	42250	42250	42250	42250	75
543	20231227	105300	2639943850	42250	42200	42250	42200	208
544	20231227	105200	2631156600	42250	42300	42300	42250	531
545	20231227	105100	2608695350	42050	42150	42300	42050	2026
546	20231227	105000	2523356600	42150	42200	42300	42150	276
547	20231227	104900	2511695450	42150	42050	42150	42050	219
548	20231227	104800	2502485350	42050	42050	42050	42050	39
549	20231227	104700	2500845400	42050	42050	42050	42050	6
550	20231227	104600	2500593100	42000	42050	42100	42000	411
551	20231227	104500	2483318050	42050	42000	42050	42000	131
552	20231227	104400	2477816000	42000	42250	42250	42000	1164
553	20231227	104300	2428898300	42250	42250	42250	42250	56
554	20231227	104200	2426532300	42300	42300	42300	42300	23
555	20231227	104100	2425559400	42100	42100	42100	42100	3
556	20231227	104000	2425433100	42100	42200	42200	42100	842
557	20231227	103900	2389960500	42200	42200	42200	42200	556
558	20231227	103800	2366497300	42200	42300	42300	42200	1762
559	20231227	103700	2292054050	42300	42300	42300	42300	11
560	20231227	103600	2291588750	42300	42300	42300	42250	195
561	20231227	103500	2283341000	42300	42300	42300	42300	0
562	20231227	103400	2283341000	42300	42250	42300	42250	401
563	20231227	103300	2266397600	42250	42250	42250	42250	1
564	20231227	103200	2266355350	42250	42250	42250	42250	189
565	20231227	103100	2258370100	42100	42100	42100	42100	25
566	20231227	103000	2257317600	42100	42250	42250	42100	123
567	20231227	102900	2252124000	42100	42250	42250	42100	725
568	20231227	102800	2221570250	42200	42200	42250	42200	133
569	20231227	102700	2215956900	42150	42200	42200	42150	60
570	20231227	102600	2213427150	42200	42300	42300	42150	71
571	20231227	102500	2210429850	42300	42300	42300	42300	21
572	20231227	102400	2209541550	42300	42150	42300	42150	48
573	20231227	102300	2207513400	42300	42300	42300	42300	24
574	20231227	102200	2206498200	42300	42300	42300	42300	4
575	20231227	102100	2206329000	42100	42300	42300	42100	16
576	20231227	102000	2205655200	42300	42050	42300	42050	281
577	20231227	101900	2193833900	42300	42100	42300	42000	458
578	20231227	101800	2174564400	42100	42200	42200	42050	202
579	20231227	101700	2166059500	42200	42200	42200	42200	45
580	20231227	101600	2164160500	42200	42200	42200	42200	17
581	20231227	101500	2163443100	42000	42000	42000	42000	50
582	20231227	101400	2161343100	41950	42000	42000	41950	245
583	20231227	101300	2151062900	42000	42050	42050	42000	342
584	20231227	101200	2136696200	42050	42050	42050	42050	0
585	20231227	101100	2136696200	42050	42050	42050	42050	2
586	20231227	101000	2136612100	42000	42100	42100	42000	818
587	20231227	100900	2102234600	42100	42100	42100	42100	180
588	20231227	100800	2094656600	42100	42250	42250	42050	506
589	20231227	100700	2073331000	42250	42350	42350	42250	328
590	20231227	100600	2059448800	42250	42250	42250	42250	259
591	20231227	100500	2048506050	42250	42000	42250	42000	369
592	20231227	100400	2032937400	42000	42000	42000	42000	0
593	20231227	100300	2032937400	42000	42150	42150	42000	758
594	20231227	100200	2001025200	42000	42100	42100	42000	265
595	20231227	100100	1989883850	42100	42000	42150	42000	417
596	20231227	100000	1972344950	41900	41950	41950	41900	438
597	20231227	095900	1953987300	41900	41850	41900	41850	543
598	20231227	095800	1931254600	41850	42000	42000	41850	329
599	20231227	095700	1917472350	41800	42000	42050	41800	1161
600	20231227	095600	1868783400	42000	42050	42050	42000	224
601	20231227	095500	1859370250	42050	41900	42050	41850	1013
602	20231227	095400	1816853500	41900	41900	41900	41800	211
603	20231227	095300	1808019250	41850	42000	42000	41800	192
604	20231227	095200	1799989700	42000	41800	42000	41750	433
605	20231227	095100	1781890300	41800	41900	41900	41800	1152
606	20231227	095000	1733725000	41850	41900	41900	41850	297
607	20231227	094900	1721290500	41900	41900	41900	41900	47
608	20231227	094800	1719321200	41900	42000	42000	41800	1749
609	20231227	094700	1645998400	42050	42100	42150	42050	37
610	20231227	094600	1644441400	42150	42000	42150	42000	151
611	20231227	094500	1638099250	42000	42200	42200	42000	10
612	20231227	094400	1637677900	42250	42050	42250	42000	2397
613	20231227	094300	1536909450	42050	42150	42150	42050	716
614	20231227	094200	1506780200	42150	42150	42150	42100	177
615	20231227	094100	1499320900	42100	42100	42200	42050	600
616	20231227	094000	1474048350	42100	42050	42100	42000	664
617	20231227	093900	1446107900	42050	42000	42050	42000	685
618	20231227	093800	1417320300	42000	42050	42050	42000	56
619	20231227	093700	1414968250	41950	41900	42000	41800	693
620	20231227	093600	1385936700	41900	41850	41900	41800	365
621	20231227	093500	1370667100	41700	42000	42000	41700	2203
622	20231227	093400	1278472600	41950	42000	42000	41950	889
623	20231227	093300	1241143600	42050	42050	42100	42000	546
624	20231227	093200	1218184450	42050	42050	42050	42050	287
625	20231227	093100	1206116100	42050	42050	42100	42050	240
626	20231227	093000	1196022500	42050	41950	42050	41950	806
627	20231227	092900	1162177500	42000	42000	42000	41950	274
628	20231227	092800	1150669750	42000	42100	42100	41950	1702
629	20231227	092700	1079162650	42100	42150	42150	42100	829
630	20231227	092600	1044251450	42150	42150	42200	42150	335
631	20231227	092500	1030116150	42150	42150	42150	42150	548
632	20231227	092400	1007017950	42150	42200	42200	42150	179
633	20231227	092300	999471500	42200	42150	42200	42100	1174
634	20231227	092200	950020100	42150	42200	42250	42150	696
635	20231227	092100	920665500	42200	42200	42200	42150	450
636	20231227	092000	901692250	42200	42200	42250	42150	588
637	20231227	091900	876890550	42100	42250	42350	42100	859
638	20231227	091800	840643500	42200	42300	42300	42200	368
639	20231227	091700	825104250	42300	42300	42450	42250	197
640	20231227	091600	816768200	42250	42350	42350	42250	1107
641	20231227	091500	769943350	42350	42500	42500	42300	707
642	20231227	091400	740009750	42500	42400	42500	42400	198
643	20231227	091300	731610050	42400	42350	42600	42350	560
644	20231227	091200	707855950	42350	42350	42400	42300	527
645	20231227	091100	685555400	42350	42600	42650	42300	607
646	20231227	091000	659764250	42550	42300	42650	42300	981
647	20231227	090900	618192650	42250	42600	42600	42250	361
648	20231227	090800	602895750	42600	42350	42600	42100	953
649	20231227	090700	562615300	42300	42450	42600	42250	1000
650	20231227	090600	520255100	42650	42700	42850	42550	490
651	20231227	090500	499352500	42700	42500	42900	42500	950
652	20231227	090400	458904250	42350	42300	42400	42300	498
653	20231227	090300	437800850	42400	42200	42400	42150	851
654	20231227	090200	401764050	42350	42350	42350	42000	1359
655	20231227	090100	344404950	42400	41950	42450	41950	888
656	20231227	090000	306872600	41950	41600	42350	41600	7356