KissMeData/166090/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202900	3213427950	50200	50200	50200	50200	8450
3	20231228	202800	3213427950	50200	50200	50200	50200	0
4	20231228	202700	3213427950	50200	50200	50200	50200	0
5	20231228	202600	3213427950	50200	50200	50200	50200	0
6	20231228	202500	3213427950	50200	50200	50200	50200	0
7	20231228	202400	3213427950	50200	50200	50200	50200	0
8	20231228	202300	3213427950	50200	50200	50200	50200	0
9	20231228	202200	3213427950	50200	50200	50200	50200	0
10	20231228	202100	3213427950	50200	50200	50200	50200	0
11	20231228	202000	3213427950	50200	50200	50200	50200	0
12	20231228	201900	3213427950	50200	50200	50200	50200	0
13	20231228	201800	3213427950	50200	50200	50200	50200	0
14	20231228	201700	3213427950	50200	50200	50200	50200	0
15	20231228	201600	3213427950	50200	50200	50200	50200	0
16	20231228	201500	3213427950	50200	50200	50200	50200	0
17	20231228	201400	3213427950	50200	50200	50200	50200	0
18	20231228	201300	3213427950	50200	50200	50200	50200	0
19	20231228	201200	3213427950	50200	50200	50200	50200	0
20	20231228	201100	3213427950	50200	50200	50200	50200	0
21	20231228	201000	3213427950	50200	50200	50200	50200	0
22	20231228	200900	3213427950	50200	50200	50200	50200	0
23	20231228	200800	3213427950	50200	50200	50200	50200	0
24	20231228	200700	3213427950	50200	50200	50200	50200	0
25	20231228	200600	3213427950	50200	50200	50200	50200	0
26	20231228	200500	3213427950	50200	50200	50200	50200	0
27	20231228	200400	3213427950	50200	50200	50200	50200	0
28	20231228	200300	3213427950	50200	50200	50200	50200	0
29	20231228	200200	3213427950	50200	50200	50200	50200	0
30	20231228	200100	3213427950	50200	50200	50200	50200	0
31	20231228	200000	3213427950	50200	50200	50200	50200	0
32	20231228	195900	3213427950	50200	50200	50200	50200	8450
33	20231228	195800	3213427950	50200	50200	50200	50200	0
34	20231228	195700	3213427950	50200	50200	50200	50200	0
35	20231228	195600	3213427950	50200	50200	50200	50200	0
36	20231228	195500	3213427950	50200	50200	50200	50200	0
37	20231228	195400	3213427950	50200	50200	50200	50200	0
38	20231228	195300	3213427950	50200	50200	50200	50200	0
39	20231228	195200	3213427950	50200	50200	50200	50200	0
40	20231228	195100	3213427950	50200	50200	50200	50200	0
41	20231228	195000	3213427950	50200	50200	50200	50200	0
42	20231228	194900	3213427950	50200	50200	50200	50200	0
43	20231228	194800	3213427950	50200	50200	50200	50200	0
44	20231228	194700	3213427950	50200	50200	50200	50200	0
45	20231228	194600	3213427950	50200	50200	50200	50200	0
46	20231228	194500	3213427950	50200	50200	50200	50200	0
47	20231228	194400	3213427950	50200	50200	50200	50200	0
48	20231228	194300	3213427950	50200	50200	50200	50200	0
49	20231228	194200	3213427950	50200	50200	50200	50200	0
50	20231228	194100	3213427950	50200	50200	50200	50200	0
51	20231228	194000	3213427950	50200	50200	50200	50200	0
52	20231228	193900	3213427950	50200	50200	50200	50200	0
53	20231228	193800	3213427950	50200	50200	50200	50200	0
54	20231228	193700	3213427950	50200	50200	50200	50200	0
55	20231228	193600	3213427950	50200	50200	50200	50200	0
56	20231228	193500	3213427950	50200	50200	50200	50200	0
57	20231228	193400	3213427950	50200	50200	50200	50200	0
58	20231228	193300	3213427950	50200	50200	50200	50200	0
59	20231228	193200	3213427950	50200	50200	50200	50200	0
60	20231228	193100	3213427950	50200	50200	50200	50200	0
61	20231228	193000	3213427950	50200	50200	50200	50200	0
62	20231228	192900	3213427950	50200	50200	50200	50200	8450
63	20231228	192800	3213427950	50200	50200	50200	50200	0
64	20231228	192700	3213427950	50200	50200	50200	50200	0
65	20231228	192600	3213427950	50200	50200	50200	50200	0
66	20231228	192500	3213427950	50200	50200	50200	50200	0
67	20231228	192400	3213427950	50200	50200	50200	50200	0
68	20231228	192300	3213427950	50200	50200	50200	50200	0
69	20231228	192200	3213427950	50200	50200	50200	50200	0
70	20231228	192100	3213427950	50200	50200	50200	50200	0
71	20231228	192000	3213427950	50200	50200	50200	50200	0
72	20231228	191900	3213427950	50200	50200	50200	50200	0
73	20231228	191800	3213427950	50200	50200	50200	50200	0
74	20231228	191700	3213427950	50200	50200	50200	50200	0
75	20231228	191600	3213427950	50200	50200	50200	50200	0
76	20231228	191500	3213427950	50200	50200	50200	50200	0
77	20231228	191400	3213427950	50200	50200	50200	50200	0
78	20231228	191300	3213427950	50200	50200	50200	50200	0
79	20231228	191200	3213427950	50200	50200	50200	50200	0
80	20231228	191100	3213427950	50200	50200	50200	50200	0
81	20231228	191000	3213427950	50200	50200	50200	50200	0
82	20231228	190900	3213427950	50200	50200	50200	50200	0
83	20231228	190800	3213427950	50200	50200	50200	50200	0
84	20231228	190700	3213427950	50200	50200	50200	50200	0
85	20231228	190600	3213427950	50200	50200	50200	50200	0
86	20231228	190500	3213427950	50200	50200	50200	50200	0
87	20231228	190400	3213427950	50200	50200	50200	50200	0
88	20231228	190300	3213427950	50200	50200	50200	50200	0
89	20231228	190200	3213427950	50200	50200	50200	50200	0
90	20231228	190100	3213427950	50200	50200	50200	50200	0
91	20231228	190000	3213427950	50200	50200	50200	50200	0
92	20231228	185900	3213427950	50200	50200	50200	50200	8450
93	20231228	185800	3213427950	50200	50200	50200	50200	0
94	20231228	185700	3213427950	50200	50200	50200	50200	0
95	20231228	185600	3213427950	50200	50200	50200	50200	0
96	20231228	185500	3213427950	50200	50200	50200	50200	0
97	20231228	185400	3213427950	50200	50200	50200	50200	0
98	20231228	185300	3213427950	50200	50200	50200	50200	0
99	20231228	185200	3213427950	50200	50200	50200	50200	0
100	20231228	185100	3213427950	50200	50200	50200	50200	0
101	20231228	185000	3213427950	50200	50200	50200	50200	0
102	20231228	184900	3213427950	50200	50200	50200	50200	0
103	20231228	184800	3213427950	50200	50200	50200	50200	0
104	20231228	184700	3213427950	50200	50200	50200	50200	0
105	20231228	184600	3213427950	50200	50200	50200	50200	0
106	20231228	184500	3213427950	50200	50200	50200	50200	0
107	20231228	184400	3213427950	50200	50200	50200	50200	0
108	20231228	184300	3213427950	50200	50200	50200	50200	0
109	20231228	184200	3213427950	50200	50200	50200	50200	0
110	20231228	184100	3213427950	50200	50200	50200	50200	0
111	20231228	184000	3213427950	50200	50200	50200	50200	0
112	20231228	183900	3213427950	50200	50200	50200	50200	0
113	20231228	183800	3213427950	50200	50200	50200	50200	0
114	20231228	183700	3213427950	50200	50200	50200	50200	0
115	20231228	183600	3213427950	50200	50200	50200	50200	0
116	20231228	183500	3213427950	50200	50200	50200	50200	0
117	20231228	183400	3213427950	50200	50200	50200	50200	0
118	20231228	183300	3213427950	50200	50200	50200	50200	0
119	20231228	183200	3213427950	50200	50200	50200	50200	0
120	20231228	183100	3213427950	50200	50200	50200	50200	0
121	20231228	183000	3213427950	50200	50200	50200	50200	0
122	20231228	182900	3213427950	50200	50200	50200	50200	8450
123	20231228	182800	3213427950	50200	50200	50200	50200	0
124	20231228	182700	3213427950	50200	50200	50200	50200	0
125	20231228	182600	3213427950	50200	50200	50200	50200	0
126	20231228	182500	3213427950	50200	50200	50200	50200	0
127	20231228	182400	3213427950	50200	50200	50200	50200	0
128	20231228	182300	3213427950	50200	50200	50200	50200	0
129	20231228	182200	3213427950	50200	50200	50200	50200	0
130	20231228	182100	3213427950	50200	50200	50200	50200	0
131	20231228	182000	3213427950	50200	50200	50200	50200	0
132	20231228	181900	3213427950	50200	50200	50200	50200	0
133	20231228	181800	3213427950	50200	50200	50200	50200	0
134	20231228	181700	3213427950	50200	50200	50200	50200	0
135	20231228	181600	3213427950	50200	50200	50200	50200	0
136	20231228	181500	3213427950	50200	50200	50200	50200	0
137	20231228	181400	3213427950	50200	50200	50200	50200	0
138	20231228	181300	3213427950	50200	50200	50200	50200	0
139	20231228	181200	3213427950	50200	50200	50200	50200	0
140	20231228	181100	3213427950	50200	50200	50200	50200	0
141	20231228	181000	3213427950	50200	50200	50200	50200	0
142	20231228	180900	3213427950	50200	50200	50200	50200	0
143	20231228	180800	3213427950	50200	50200	50200	50200	0
144	20231228	180700	3213427950	50200	50200	50200	50200	0
145	20231228	180600	3213427950	50200	50200	50200	50200	0
146	20231228	180500	3213427950	50200	50200	50200	50200	0
147	20231228	180400	3213427950	50200	50200	50200	50200	0
148	20231228	180300	3213427950	50200	50200	50200	50200	0
149	20231228	180200	3213427950	50200	50200	50200	50200	0
150	20231228	180100	3213427950	50200	50200	50200	50200	0
151	20231228	180000	3213427950	50200	50200	50200	50200	0
152	20231228	175900	3213427950	50200	50200	50200	50200	8450
153	20231228	175800	3213427950	50200	50200	50200	50200	0
154	20231228	175700	3213427950	50200	50200	50200	50200	0
155	20231228	175600	3213427950	50200	50200	50200	50200	0
156	20231228	175500	3213427950	50200	50200	50200	50200	0
157	20231228	175400	3213427950	50200	50200	50200	50200	0
158	20231228	175300	3213427950	50200	50200	50200	50200	0
159	20231228	175200	3213427950	50200	50200	50200	50200	0
160	20231228	175100	3213427950	50200	50200	50200	50200	0
161	20231228	175000	3213427950	50200	50200	50200	50200	0
162	20231228	174900	3213427950	50200	50200	50200	50200	0
163	20231228	174800	3213427950	50200	50200	50200	50200	0
164	20231228	174700	3213427950	50200	50200	50200	50200	0
165	20231228	174600	3213427950	50200	50200	50200	50200	0
166	20231228	174500	3213427950	50200	50200	50200	50200	0
167	20231228	174400	3213427950	50200	50200	50200	50200	0
168	20231228	174300	3213427950	50200	50200	50200	50200	0
169	20231228	174200	3213427950	50200	50200	50200	50200	0
170	20231228	174100	3213427950	50200	50200	50200	50200	0
171	20231228	174000	3213427950	50200	50200	50200	50200	0
172	20231228	173900	3213427950	50200	50200	50200	50200	0
173	20231228	173800	3213427950	50200	50200	50200	50200	0
174	20231228	173700	3213427950	50200	50200	50200	50200	0
175	20231228	173600	3213427950	50200	50200	50200	50200	0
176	20231228	173500	3213427950	50200	50200	50200	50200	0
177	20231228	173400	3213427950	50200	50200	50200	50200	0
178	20231228	173300	3213427950	50200	50200	50200	50200	0
179	20231228	173200	3213427950	50200	50200	50200	50200	0
180	20231228	173100	3213427950	50200	50200	50200	50200	0
181	20231228	173000	3213427950	50200	50200	50200	50200	0
182	20231228	172900	3213427950	50200	50200	50200	50200	8450
183	20231228	172800	3213427950	50200	50200	50200	50200	0
184	20231228	172700	3213427950	50200	50200	50200	50200	0
185	20231228	172600	3213427950	50200	50200	50200	50200	0
186	20231228	172500	3213427950	50200	50200	50200	50200	0
187	20231228	172400	3213427950	50200	50200	50200	50200	0
188	20231228	172300	3213427950	50200	50200	50200	50200	0
189	20231228	172200	3213427950	50200	50200	50200	50200	0
190	20231228	172100	3213427950	50200	50200	50200	50200	0
191	20231228	172000	3213427950	50200	50200	50200	50200	0
192	20231228	171900	3213427950	50200	50200	50200	50200	0
193	20231228	171800	3213427950	50200	50200	50200	50200	0
194	20231228	171700	3213427950	50200	50200	50200	50200	0
195	20231228	171600	3213427950	50200	50200	50200	50200	0
196	20231228	171500	3213427950	50200	50200	50200	50200	0
197	20231228	171400	3213427950	50200	50200	50200	50200	0
198	20231228	171300	3213427950	50200	50200	50200	50200	0
199	20231228	171200	3213427950	50200	50200	50200	50200	0
200	20231228	171100	3213427950	50200	50200	50200	50200	0
201	20231228	171000	3213427950	50200	50200	50200	50200	0
202	20231228	170900	3213427950	50200	50200	50200	50200	0
203	20231228	170800	3213427950	50200	50200	50200	50200	0
204	20231228	170700	3213427950	50200	50200	50200	50200	0
205	20231228	170600	3213427950	50200	50200	50200	50200	0
206	20231228	170500	3213427950	50200	50200	50200	50200	0
207	20231228	170400	3213427950	50200	50200	50200	50200	0
208	20231228	170300	3213427950	50200	50200	50200	50200	0
209	20231228	170200	3213427950	50200	50200	50200	50200	0
210	20231228	170100	3213427950	50200	50200	50200	50200	0
211	20231228	170000	3213427950	50200	50200	50200	50200	0
212	20231228	165900	3213427950	50200	50200	50200	50200	8450
213	20231228	165800	3213427950	50200	50200	50200	50200	0
214	20231228	165700	3213427950	50200	50200	50200	50200	0
215	20231228	165600	3213427950	50200	50200	50200	50200	0
216	20231228	165500	3213427950	50200	50200	50200	50200	0
217	20231228	165400	3213427950	50200	50200	50200	50200	0
218	20231228	165300	3213427950	50200	50200	50200	50200	0
219	20231228	165200	3213427950	50200	50200	50200	50200	0
220	20231228	165100	3213427950	50200	50200	50200	50200	0
221	20231228	165000	3213427950	50200	50200	50200	50200	0
222	20231228	164900	3213427950	50200	50200	50200	50200	0
223	20231228	164800	3213427950	50200	50200	50200	50200	0
224	20231228	164700	3213427950	50200	50200	50200	50200	0
225	20231228	164600	3213427950	50200	50200	50200	50200	0
226	20231228	164500	3213427950	50200	50200	50200	50200	0
227	20231228	164400	3213427950	50200	50200	50200	50200	0
228	20231228	164300	3213427950	50200	50200	50200	50200	0
229	20231228	164200	3213427950	50200	50200	50200	50200	0
230	20231228	164100	3213427950	50200	50200	50200	50200	0
231	20231228	164000	3213427950	50200	50200	50200	50200	0
232	20231228	163900	3213427950	50200	50200	50200	50200	0
233	20231228	163800	3213427950	50200	50200	50200	50200	0
234	20231228	163700	3213427950	50200	50200	50200	50200	0
235	20231228	163600	3213427950	50200	50200	50200	50200	0
236	20231228	163500	3213427950	50200	50200	50200	50200	0
237	20231228	163400	3213427950	50200	50200	50200	50200	0
238	20231228	163300	3213427950	50200	50200	50200	50200	0
239	20231228	163200	3213427950	50200	50200	50200	50200	0
240	20231228	163100	3213427950	50200	50200	50200	50200	0
241	20231228	163000	3213427950	50200	50200	50200	50200	0
242	20231228	162900	3213427950	50200	50200	50200	50200	8450
243	20231228	162800	3213427950	50200	50200	50200	50200	0
244	20231228	162700	3213427950	50200	50200	50200	50200	0
245	20231228	162600	3213427950	50200	50200	50200	50200	0
246	20231228	162500	3213427950	50200	50200	50200	50200	0
247	20231228	162400	3213427950	50200	50200	50200	50200	0
248	20231228	162300	3213427950	50200	50200	50200	50200	0
249	20231228	162200	3213427950	50200	50200	50200	50200	0
250	20231228	162100	3213427950	50200	50200	50200	50200	0
251	20231228	162000	3213427950	50200	50200	50200	50200	0
252	20231228	161900	3213427950	50200	50200	50200	50200	0
253	20231228	161800	3213427950	50200	50200	50200	50200	0
254	20231228	161700	3213427950	50200	50200	50200	50200	0
255	20231228	161600	3213427950	50200	50200	50200	50200	0
256	20231228	161500	3213427950	50200	50200	50200	50200	0
257	20231228	161400	3213427950	50200	50200	50200	50200	0
258	20231228	161300	3213427950	50200	50200	50200	50200	0
259	20231228	161200	3213427950	50200	50200	50200	50200	0
260	20231228	161100	3213427950	50200	50200	50200	50200	0
261	20231228	161000	3213427950	50200	50200	50200	50200	0
262	20231228	160900	3213427950	50200	50200	50200	50200	0
263	20231228	160800	3213427950	50200	50200	50200	50200	0
264	20231228	160700	3213427950	50200	50200	50200	50200	0
265	20231228	160600	3213427950	50200	50200	50200	50200	0
266	20231228	160500	3213427950	50200	50200	50200	50200	0
267	20231228	160400	3213427950	50200	50200	50200	50200	0
268	20231228	160300	3213427950	50200	50200	50200	50200	0
269	20231228	160200	3213427950	50200	50200	50200	50200	0
270	20231228	160100	3213427950	50200	50200	50200	50200	0
271	20231228	160000	3213427950	50200	50200	50200	50200	0
272	20231228	155900	3213427950	50200	50200	50200	50200	8450
273	20231228	155800	3213427950	50200	50200	50200	50200	0
274	20231228	155700	3213427950	50200	50200	50200	50200	0
275	20231228	155600	3213427950	50200	50200	50200	50200	0
276	20231228	155500	3213427950	50200	50200	50200	50200	0
277	20231228	155400	3213427950	50200	50200	50200	50200	0
278	20231228	155300	3213427950	50200	50200	50200	50200	0
279	20231228	155200	3213427950	50200	50200	50200	50200	0
280	20231228	155100	3213427950	50200	50200	50200	50200	0
281	20231228	155000	3213427950	50200	50200	50200	50200	0
282	20231228	154900	3213427950	50200	50200	50200	50200	0
283	20231228	154800	3213427950	50200	50200	50200	50200	0
284	20231228	154700	3213427950	50200	50200	50200	50200	0
285	20231228	154600	3213427950	50200	50200	50200	50200	0
286	20231228	154500	3213427950	50200	50200	50200	50200	0
287	20231228	154400	3213427950	50200	50200	50200	50200	0
288	20231228	154300	3213427950	50200	50200	50200	50200	0
289	20231228	154200	3213427950	50200	50200	50200	50200	0
290	20231228	154100	3213427950	50200	50200	50200	50200	0
291	20231228	154000	3213427950	50200	50200	50200	50200	0
292	20231228	153900	3213427950	50200	50200	50200	50200	0
293	20231228	153800	3213427950	50200	50200	50200	50200	0
294	20231228	153700	3213427950	50200	50200	50200	50200	0
295	20231228	153600	3213427950	50200	50200	50200	50200	0
296	20231228	153500	3213427950	50200	50200	50200	50200	0
297	20231228	153400	3213427950	50200	50200	50200	50200	0
298	20231228	153300	3213427950	50200	50200	50200	50200	0
299	20231228	153200	3213427950	50200	50200	50200	50200	0
300	20231228	153100	3213427950	50200	50200	50200	50200	0
301	20231228	153000	3213427950	50200	50200	50200	50200	8450
302	20231228	152900	2789237950	50200	50200	50200	50200	0
303	20231228	152800	2789237950	50200	50200	50200	50200	0
304	20231228	152700	2789237950	50200	50200	50200	50200	0
305	20231228	152600	2789237950	50200	50200	50200	50200	0
306	20231228	152500	2789237950	50200	50200	50200	50200	0
307	20231228	152400	2789237950	50200	50200	50200	50200	0
308	20231228	152300	2789237950	50200	50200	50200	50200	0
309	20231228	152200	2789237950	50200	50200	50200	50200	0
310	20231228	152100	2789237950	50200	50200	50200	50200	0
311	20231228	152000	2789237950	50200	50200	50200	50200	0
312	20231228	151900	2789237950	50200	50200	50200	50100	130
313	20231228	151800	2782719950	50100	50200	50200	50100	355
314	20231228	151700	2764931550	50100	50200	50200	50100	886
315	20231228	151600	2720455250	50100	50100	50200	50000	125
316	20231228	151500	2714194350	50200	50100	50200	50000	402
317	20231228	151400	2694051850	50100	50100	50200	50100	83
318	20231228	151300	2689888450	50100	50100	50200	50000	663
319	20231228	151200	2656670450	50100	50200	50200	50100	40
320	20231228	151100	2654663750	50200	50300	50300	50100	904
321	20231228	151000	2609342150	50300	50300	50300	50200	65
322	20231228	150900	2606074750	50200	50200	50300	50200	627
323	20231228	150800	2574598750	50200	50000	50200	50000	823
324	20231228	150700	2533405050	50000	50100	50100	50000	271
325	20231228	150600	2519854450	50000	50000	50100	50000	581
326	20231228	150500	2490801550	50100	50100	50100	50000	161
327	20231228	150400	2482749350	50100	49950	50100	49900	1079
328	20231228	150300	2428808150	49950	49900	49950	49850	903
329	20231228	150200	2383752450	49900	49900	49900	49850	91
330	20231228	150100	2379214850	49900	49900	49950	49900	208
331	20231228	150000	2368834900	49900	49850	49900	49850	110
332	20231228	145900	2363346000	49900	49850	49900	49850	226
333	20231228	145800	2352073600	49850	49850	49850	49800	131
334	20231228	145700	2345543800	49900	49900	49900	49900	22
335	20231228	145600	2344446000	49900	49850	49900	49850	172
336	20231228	145500	2335870450	49850	49850	49850	49800	47
337	20231228	145400	2333527800	49850	49850	49850	49800	65
338	20231228	145300	2330289600	49850	49850	49850	49850	125
339	20231228	145200	2324058350	49800	49800	49800	49700	134
340	20231228	145100	2317388450	49800	49800	49800	49750	490
341	20231228	145000	2292986700	49800	49750	49800	49750	27
342	20231228	144900	2291642550	49750	49800	49800	49700	66
343	20231228	144800	2288359100	49750	49750	49800	49750	352
344	20231228	144700	2270846250	49800	49750	49800	49750	17
345	20231228	144600	2269999750	49750	49750	49800	49750	128
346	20231228	144500	2263631650	49750	49750	49750	49750	124
347	20231228	144400	2257462650	49750	49650	49750	49650	163
348	20231228	144300	2249363050	49700	49750	49750	49700	279
349	20231228	144200	2235496500	49750	49750	49750	49750	36
350	20231228	144100	2233705500	49750	49850	49850	49750	75
351	20231228	144000	2229973700	49850	49850	49850	49850	9
352	20231228	143900	2229525050	49850	49750	49850	49750	540
353	20231228	143800	2202636100	49750	49750	49750	49750	40
354	20231228	143700	2200646100	49750	49750	49750	49750	84
355	20231228	143600	2196467100	49750	49700	49750	49700	31
356	20231228	143500	2194926300	49700	49700	49700	49650	21
357	20231228	143400	2193882650	49700	49650	49700	49650	463
358	20231228	143300	2170883800	49650	49600	49650	49600	7
359	20231228	143200	2170536300	49600	49650	49650	49600	13
360	20231228	143100	2169891400	49650	49650	49650	49600	126
361	20231228	143000	2163640700	49650	49600	49650	49600	102
362	20231228	142900	2158578350	49600	49650	49650	49550	34
363	20231228	142800	2156892700	49650	49600	49650	49600	10
364	20231228	142700	2156396600	49600	49650	49650	49600	10
365	20231228	142600	2155900300	49600	49650	49650	49600	23
366	20231228	142500	2154759250	49650	49600	49650	49600	28
367	20231228	142400	2153369900	49650	49550	49650	49550	5
368	20231228	142300	2153121750	49550	49650	49650	49550	5
369	20231228	142200	2152873600	49650	49600	49650	49600	105
370	20231228	142100	2147664300	49550	49550	49550	49550	3
371	20231228	142000	2147515650	49550	49550	49550	49500	398
372	20231228	141900	2127812500	49550	49550	49550	49550	4
373	20231228	141800	2127614300	49550	49550	49550	49550	9
374	20231228	141700	2127168350	49550	49600	49600	49550	52
375	20231228	141600	2124591650	49600	49600	49600	49600	7
376	20231228	141500	2124244450	49600	49600	49600	49600	102
377	20231228	141400	2119185250	49600	49650	49650	49600	8
378	20231228	141300	2118788300	49550	49550	49550	49550	384
379	20231228	141200	2099761100	49550	49550	49550	49550	8
380	20231228	141100	2099364700	49550	49550	49550	49550	7
381	20231228	141000	2099017850	49550	49500	49550	49500	7
382	20231228	140900	2098671100	49550	49550	49550	49500	7
383	20231228	140800	2098324350	49500	49550	49550	49500	53
384	20231228	140700	2095699850	49550	49600	49600	49550	94
385	20231228	140600	2091039450	49650	49650	49650	49600	26
386	20231228	140500	2089749650	49600	49600	49600	49600	37
387	20231228	140400	2087914450	49600	49600	49600	49600	23
388	20231228	140300	2086773650	49600	49600	49600	49600	6
389	20231228	140200	2086476050	49600	49600	49600	49600	0
390	20231228	140100	2086476050	49600	49600	49600	49600	36
391	20231228	140000	2084690450	49550	49550	49550	49550	116
392	20231228	135900	2078942650	49700	49500	49700	49500	25
393	20231228	135800	2077701450	49500	49600	49700	49500	531
394	20231228	135700	2051318800	49600	49600	49600	49550	137
395	20231228	135600	2044523750	49600	49600	49600	49600	4
396	20231228	135500	2044325350	49600	49450	49600	49450	29
397	20231228	135400	2042887100	49600	49450	49600	49450	26
398	20231228	135300	2041599300	49450	49350	49450	49350	265
399	20231228	135200	2028496650	49350	49350	49350	49350	1
400	20231228	135100	2028447300	49350	49300	49400	49300	16
401	20231228	135000	2027658100	49350	49350	49350	49350	1167
402	20231228	134900	1970066650	49350	49300	49350	49300	4
403	20231228	134800	1969869350	49300	49300	49300	49300	9
404	20231228	134700	1969425650	49350	49300	49350	49300	4
405	20231228	134600	1969228350	49300	49350	49350	49300	10
406	20231228	134500	1968735250	49350	49350	49350	49350	3
407	20231228	134400	1968587200	49350	49350	49350	49350	59
408	20231228	134300	1965675550	49350	49350	49350	49350	4
409	20231228	134200	1965478150	49350	49350	49350	49350	2
410	20231228	134100	1965379450	49350	49350	49350	49350	243
411	20231228	134000	1953387400	49350	49350	49350	49300	240
412	20231228	133900	1941546350	49350	49350	49350	49350	466
413	20231228	133800	1918549250	49400	49350	49400	49350	172
414	20231228	133700	1910060950	49350	49350	49350	49350	8
415	20231228	133600	1909666150	49350	49400	49400	49350	372
416	20231228	133500	1891296950	49400	49400	49400	49400	160
417	20231228	133400	1883392950	49400	49450	49450	49400	129
418	20231228	133300	1877019850	49450	49400	49450	49400	2
419	20231228	133200	1876921000	49400	49400	49400	49400	413
420	20231228	133100	1856518800	49400	49400	49400	49400	17
421	20231228	133000	1855679000	49400	49350	49400	49350	14
422	20231228	132900	1854987950	49400	49400	49400	49400	2
423	20231228	132800	1854889150	49400	49350	49400	49350	189
424	20231228	132700	1845560900	49350	49400	49400	49300	662
425	20231228	132600	1812892000	49400	49400	49400	49400	22
426	20231228	132500	1811805200	49400	49400	49400	49400	2
427	20231228	132400	1811706400	49400	49350	49400	49350	820
428	20231228	132300	1771238550	49350	49450	49450	49350	790
429	20231228	132200	1732233650	49400	49450	49450	49400	375
430	20231228	132100	1713707150	49450	49400	49450	49400	596
431	20231228	132000	1684237750	49400	49400	49400	49400	2
432	20231228	131900	1684138950	49450	49400	49450	49400	431
433	20231228	131800	1662847450	49450	49450	49450	49450	33
434	20231228	131700	1661215600	49450	49450	49450	49450	9
435	20231228	131600	1660770550	49450	49450	49450	49450	0
436	20231228	131500	1660770550	49450	49450	49450	49450	3
437	20231228	131400	1660622200	49450	49450	49450	49450	6
438	20231228	131300	1660325500	49450	49450	49450	49450	3
439	20231228	131200	1660177150	49450	49450	49450	49450	52
440	20231228	131100	1657605750	49450	49400	49450	49400	160
441	20231228	131000	1649701650	49400	49450	49450	49400	5
442	20231228	130900	1649454450	49450	49450	49450	49450	2
443	20231228	130800	1649355550	49400	49450	49450	49400	97
444	20231228	130700	1644563650	49400	49400	49400	49400	0
445	20231228	130600	1644563650	49400	49450	49450	49400	142
446	20231228	130500	1637542300	49500	49500	49500	49450	1031
447	20231228	130400	1586509200	49550	49550	49550	49550	18
448	20231228	130300	1585617300	49550	49550	49550	49550	0
449	20231228	130200	1585617300	49550	49550	49550	49550	15
450	20231228	130100	1584874050	49550	49550	49550	49550	21
451	20231228	130000	1583833500	49550	49550	49550	49550	4
452	20231228	125900	1583635300	49550	49550	49550	49550	0
453	20231228	125800	1583635300	49550	49550	49550	49550	55
454	20231228	125700	1580910050	49550	49550	49550	49550	98
455	20231228	125600	1576054150	49550	49550	49550	49550	97
456	20231228	125500	1571247800	49550	49500	49550	49500	3
457	20231228	125400	1571099200	49550	49550	49550	49550	2
458	20231228	125300	1571000100	49500	49550	49550	49500	214
459	20231228	125200	1560407000	49550	49600	49600	49550	596
460	20231228	125100	1530874150	49600	49600	49600	49600	12
461	20231228	125000	1530278950	49600	49600	49600	49600	1
462	20231228	124900	1530229350	49600	49600	49600	49600	2
463	20231228	124800	1530130150	49550	49600	49600	49550	11
464	20231228	124700	1529585050	49600	49550	49600	49550	27
465	20231228	124600	1528245900	49650	49650	49650	49650	6
466	20231228	124500	1527948000	49650	49550	49650	49550	13
467	20231228	124400	1527302850	49650	49650	49650	49650	71
468	20231228	124300	1523777700	49650	49600	49650	49600	53
469	20231228	124200	1521147600	49600	49600	49600	49600	35
470	20231228	124100	1519411600	49650	49600	49650	49600	19
471	20231228	124000	1518469100	49600	49600	49600	49600	5
472	20231228	123900	1518221100	49600	49600	49600	49600	8
473	20231228	123800	1517824300	49600	49600	49600	49600	26
474	20231228	123700	1516534700	49600	49600	49600	49600	2
475	20231228	123600	1516435500	49600	49600	49600	49600	19
476	20231228	123500	1515493100	49600	49600	49600	49600	3
477	20231228	123400	1515344300	49600	49600	49600	49600	3
478	20231228	123300	1515195500	49550	49550	49550	49550	25
479	20231228	123200	1513956750	49600	49600	49600	49600	20
480	20231228	123100	1512964750	49600	49600	49600	49600	0
481	20231228	123000	1512964750	49600	49600	49600	49600	5
482	20231228	122900	1512716750	49550	49550	49550	49550	33
483	20231228	122800	1511081600	49600	49600	49600	49600	3
484	20231228	122700	1510932800	49600	49600	49600	49600	63
485	20231228	122600	1507808000	49550	49600	49600	49550	1016
486	20231228	122500	1457443650	49650	49650	49650	49650	3
487	20231228	122400	1457294700	49650	49650	49650	49650	111
488	20231228	122300	1451783550	49600	49600	49600	49600	249
489	20231228	122200	1439433150	49600	49600	49600	49600	5
490	20231228	122100	1439185150	49550	49550	49550	49550	1
491	20231228	122000	1439135600	49600	49550	49600	49550	27
492	20231228	121900	1437796550	49550	49500	49550	49500	9
493	20231228	121800	1437350700	49550	49550	49550	49550	22
494	20231228	121700	1436260600	49550	49550	49550	49550	2
495	20231228	121600	1436161500	49500	49500	49500	49500	6
496	20231228	121500	1435864500	49500	49500	49500	49500	60
497	20231228	121400	1432894500	49500	49500	49500	49500	70
498	20231228	121300	1429429500	49450	49500	49500	49450	13
499	20231228	121200	1428786500	49500	49500	49500	49500	56
500	20231228	121100	1426014500	49500	49500	49500	49500	13
501	20231228	121000	1425371000	49500	49500	49500	49500	1
502	20231228	120900	1425321500	49500	49550	49550	49500	80
503	20231228	120800	1421361450	49550	49550	49550	49550	33
504	20231228	120700	1419726300	49550	49550	49550	49550	2
505	20231228	120600	1419627200	49500	49500	49500	49500	0
506	20231228	120500	1419627200	49500	49500	49500	49500	22
507	20231228	120400	1418538200	49500	49500	49500	49500	35
508	20231228	120300	1416805700	49550	49500	49550	49500	12
509	20231228	120200	1416211600	49500	49500	49500	49500	15
510	20231228	120100	1415469100	49500	49500	49500	49450	54
511	20231228	120000	1412798600	49500	49500	49500	49500	11
512	20231228	115900	1412254100	49500	49500	49500	49500	38
513	20231228	115800	1410373100	49500	49500	49500	49500	11
514	20231228	115700	1409828600	49550	49550	49550	49550	10
515	20231228	115600	1409333100	49500	49450	49500	49400	752
516	20231228	115500	1372137450	49400	49350	49400	49350	619
517	20231228	115400	1341558900	49400	49400	49400	49400	4
518	20231228	115300	1341361300	49400	49400	49400	49400	4
519	20231228	115200	1341163700	49400	49400	49400	49400	5
520	20231228	115100	1340916700	49350	49400	49400	49350	11
521	20231228	115000	1340373350	49400	49350	49400	49350	29
522	20231228	114900	1338942050	49400	49400	49400	49400	0
523	20231228	114800	1338942050	49400	49400	49400	49400	3
524	20231228	114700	1338793850	49400	49400	49400	49400	9
525	20231228	114600	1338349250	49350	49350	49350	49350	23
526	20231228	114500	1337214200	49350	49350	49350	49300	49
527	20231228	114400	1334796100	49350	49350	49350	49300	19
528	20231228	114300	1333858750	49350	49350	49350	49350	9
529	20231228	114200	1333414600	49350	49350	49350	49350	166
530	20231228	114100	1325222500	49400	49350	49400	49350	182
531	20231228	114000	1316236850	49350	49300	49350	49300	10
532	20231228	113900	1315743600	49350	49400	49400	49350	1257
533	20231228	113800	1253710600	49400	49400	49400	49400	1
534	20231228	113700	1253661200	49350	49450	49450	49350	168
535	20231228	113600	1245361950	49450	49450	49450	49450	15
536	20231228	113500	1244620200	49450	49450	49450	49450	7
537	20231228	113400	1244274050	49450	49450	49450	49450	2
538	20231228	113300	1244175150	49400	49500	49500	49400	153
539	20231228	113200	1236610600	49500	49450	49500	49450	75
540	20231228	113100	1232901600	49500	49500	49500	49450	89
541	20231228	113000	1228497250	49450	49500	49500	49450	250
542	20231228	112900	1216132700	49500	49500	49500	49500	4
543	20231228	112800	1215934700	49500	49500	49500	49500	4
544	20231228	112700	1215736700	49500	49500	49500	49500	4
545	20231228	112600	1215538700	49450	49400	49450	49400	420
546	20231228	112500	1194779500	49400	49350	49400	49350	222
547	20231228	112400	1183823700	49400	49400	49400	49400	83
548	20231228	112300	1179723500	49400	49400	49400	49400	23
549	20231228	112200	1178587300	49400	49400	49400	49400	8
550	20231228	112100	1178192100	49450	49400	49450	49400	13
551	20231228	112000	1177549750	49450	49400	49450	49400	126
552	20231228	111900	1171325300	49400	49400	49400	49400	145
553	20231228	111800	1164162300	49400	49400	49400	49400	501
554	20231228	111700	1139412900	49450	49500	49500	49450	352
555	20231228	111600	1122005800	49500	49500	49500	49500	4
556	20231228	111500	1121807800	49500	49500	49500	49500	1
557	20231228	111400	1121758300	49450	49450	49450	49450	13
558	20231228	111300	1121115450	49450	49450	49450	49450	15
559	20231228	111200	1120373700	49450	49400	49450	49400	552
560	20231228	111100	1093104800	49450	49450	49450	49400	40
561	20231228	111000	1091128200	49500	49500	49500	49500	2
562	20231228	110900	1091029200	49450	49450	49450	49450	10
563	20231228	110800	1090534700	49450	49450	49500	49400	479
564	20231228	110700	1066861250	49450	49450	49450	49450	19
565	20231228	110600	1065921700	49450	49400	49450	49400	23
566	20231228	110500	1064785350	49400	49450	49450	49400	8
567	20231228	110400	1064390000	49450	49400	49450	49400	242
568	20231228	110300	1052434300	49450	49500	49500	49450	28
569	20231228	110200	1051049600	49450	49450	49500	49450	41
570	20231228	110100	1049021050	49450	49450	49450	49450	71
571	20231228	110000	1045510100	49450	49450	49450	49450	19
572	20231228	105900	1044570550	49450	49500	49500	49450	4
573	20231228	105800	1044372650	49450	49450	49450	49450	10
574	20231228	105700	1043878150	49450	49550	49550	49450	556
575	20231228	105600	1016373400	49550	49550	49550	49550	19
576	20231228	105500	1015431950	49550	49550	49550	49500	27
577	20231228	105400	1014094150	49550	49550	49550	49550	1
578	20231228	105300	1014044600	49550	49550	49550	49550	13
579	20231228	105200	1013400450	49550	49550	49550	49550	3
580	20231228	105100	1013251800	49550	49500	49550	49500	76
581	20231228	105000	1009489700	49500	49500	49500	49500	39
582	20231228	104900	1007559200	49500	49500	49500	49500	5
583	20231228	104800	1007311700	49500	49500	49500	49500	2
584	20231228	104700	1007212700	49450	49550	49550	49450	827
585	20231228	104600	966282200	49550	49600	49600	49550	29
586	20231228	104500	964845000	49600	49500	49600	49500	2
587	20231228	104400	964745900	49550	49550	49550	49550	88
588	20231228	104300	960385500	49550	49550	49600	49550	9
589	20231228	104200	959939500	49600	49550	49600	49550	4
590	20231228	104100	959741250	49550	49550	49550	49550	16
591	20231228	104000	958948450	49550	49550	49550	49550	4
592	20231228	103900	958750250	49550	49550	49550	49550	3
593	20231228	103800	958601600	49550	49550	49550	49550	43
594	20231228	103700	956470950	49550	49550	49550	49550	232
595	20231228	103600	944975350	49550	49600	49600	49550	113
596	20231228	103500	939376050	49600	49600	49600	49600	20
597	20231228	103400	938384050	49600	49600	49650	49600	8
598	20231228	103300	937987100	49600	49600	49600	49600	8
599	20231228	103200	937590300	49650	49650	49650	49600	6
600	20231228	103100	937292450	49650	49600	49650	49600	12
601	20231228	103000	936697200	49600	49600	49600	49600	4
602	20231228	102900	936498800	49600	49600	49600	49600	3
603	20231228	102800	936350000	49600	49550	49600	49550	259
604	20231228	102700	923515650	49550	49600	49600	49550	101
605	20231228	102600	918508050	49600	49600	49600	49600	66
606	20231228	102500	915234450	49600	49600	49600	49600	3
607	20231228	102400	915085650	49600	49600	49600	49600	132
608	20231228	102300	908538450	49600	49550	49600	49550	117
609	20231228	102200	902740950	49550	49600	49600	49550	38
610	20231228	102100	900857150	49600	49550	49600	49550	80
611	20231228	102000	896893000	49600	49600	49600	49600	6
612	20231228	101900	896595400	49600	49600	49600	49600	132
613	20231228	101800	890048200	49600	49600	49650	49600	32
614	20231228	101700	888460150	49600	49650	49650	49600	527
615	20231228	101600	862319700	49650	49650	49650	49650	0
616	20231228	101500	862319700	49650	49650	49650	49650	13
617	20231228	101400	861674250	49650	49650	49650	49650	10
618	20231228	101300	861177750	49650	49650	49650	49650	28
619	20231228	101200	859787550	49650	49650	49650	49650	14
620	20231228	101100	859092450	49650	49650	49650	49650	417
621	20231228	101000	838388400	49700	49750	49800	49700	404
622	20231228	100900	818291750	49800	49800	49800	49800	0
623	20231228	100800	818291750	49800	49800	49800	49800	3
624	20231228	100700	818142350	49800	49800	49800	49800	2
625	20231228	100600	818042750	49800	49800	49800	49800	2
626	20231228	100500	817943150	49750	49750	49750	49750	0
627	20231228	100400	817943150	49750	49800	49800	49750	213
628	20231228	100300	807340750	49800	49800	49800	49800	0
629	20231228	100200	807340750	49800	49700	49800	49700	169
630	20231228	100100	798941250	49700	49650	49700	49650	105
631	20231228	100000	793727950	49650	49600	49650	49600	7
632	20231228	095900	793380500	49600	49650	49650	49600	254
633	20231228	095800	780771050	49650	49650	49700	49650	59
634	20231228	095700	777841600	49650	49700	49700	49650	33
635	20231228	095600	776201550	49700	49700	49700	49650	12
636	20231228	095500	775605300	49700	49650	49700	49650	4
637	20231228	095400	775406550	49700	49650	49700	49650	24
638	20231228	095300	774214850	49700	49750	49800	49700	283
639	20231228	095200	760142550	49700	49700	49700	49700	1
640	20231228	095100	760092850	49700	49750	49750	49700	111
641	20231228	095000	754570950	49750	49700	49750	49700	4
642	20231228	094900	754372050	49700	49650	49700	49650	3
643	20231228	094800	754223000	49700	49750	49750	49650	29
644	20231228	094700	752781700	49650	49650	49650	49650	1
645	20231228	094600	752732050	49650	49700	49700	49650	183
646	20231228	094500	743645250	49700	49700	49750	49700	34
647	20231228	094400	741955300	49650	49700	49700	49650	75
648	20231228	094300	738228600	49700	49700	49700	49650	25
649	20231228	094200	736986150	49750	49650	49750	49650	27
650	20231228	094100	735643000	49700	49700	49700	49700	12
651	20231228	094000	735046600	49750	49650	49750	49650	34
652	20231228	093900	733356800	49700	49700	49700	49650	80
653	20231228	093800	729380850	49700	49700	49700	49700	58
654	20231228	093700	726498250	49650	49650	49650	49650	466
655	20231228	093600	703361350	49600	49800	49800	49600	1337
656	20231228	093500	636893400	49800	49850	49850	49800	324
657	20231228	093400	620758000	49850	49800	49900	49800	406
658	20231228	093300	600511650	49800	49800	49800	49800	89
659	20231228	093200	596079450	49800	49800	49800	49800	250
660	20231228	093100	583629450	49800	49750	49800	49750	8
661	20231228	093000	583231200	49800	49800	49800	49800	4
662	20231228	092900	583032000	49800	49750	49800	49750	156
663	20231228	092800	575270950	49700	49750	49750	49700	100
664	20231228	092700	570300800	49700	49750	49750	49700	22
665	20231228	092600	569206900	49750	49750	49750	49750	2
666	20231228	092500	569107400	49750	49900	49900	49750	655
667	20231228	092400	536493000	49900	49850	49900	49850	43
668	20231228	092300	534348400	49850	49800	49850	49800	223
669	20231228	092200	523236950	49800	49800	49900	49800	319
670	20231228	092100	507348250	49850	49850	49850	49850	1
671	20231228	092000	507298400	49850	49800	49850	49800	75
672	20231228	091900	503563250	49800	49950	49950	49800	22
673	20231228	091800	502466800	49850	49900	49900	49700	1083
674	20231228	091700	448580650	49900	50000	50000	49900	555
675	20231228	091600	420835100	49950	49800	49950	49800	274
676	20231228	091500	407172250	49800	49800	49850	49800	234
677	20231228	091400	395509150	49800	49750	49800	49750	85
678	20231228	091300	391279900	49750	49700	49750	49700	366
679	20231228	091200	373082000	49700	49550	49700	49550	165
680	20231228	091100	364886850	49550	49400	49550	49400	154
681	20231228	091000	357277750	49350	49500	49500	49350	677
682	20231228	090900	323830500	49500	49550	49800	49450	708
683	20231228	090800	288752050	49450	49450	49450	49400	194
684	20231228	090700	279159000	49450	49450	49450	49400	408
685	20231228	090600	259001750	49450	49450	49450	49400	57
686	20231228	090500	256183450	49450	49350	49450	49350	1351
687	20231228	090400	189436550	49400	49350	49500	49300	527
688	20231228	090300	163418150	49350	49500	49500	49350	942
689	20231228	090200	116867000	49550	49400	49550	49400	524
690	20231228	090100	90961700	49400	49450	49450	49350	930
691	20231228	090000	45046900	49450	49500	49600	49450	910