KissMeData/213420/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203000	2651374050	44050	44050	44050	44050	1510
3	20231227	202900	2651374050	44050	44050	44050	44050	0
4	20231227	202800	2651374050	44050	44050	44050	44050	0
5	20231227	202700	2651374050	44050	44050	44050	44050	0
6	20231227	202600	2651374050	44050	44050	44050	44050	0
7	20231227	202500	2651374050	44050	44050	44050	44050	0
8	20231227	202400	2651374050	44050	44050	44050	44050	0
9	20231227	202300	2651374050	44050	44050	44050	44050	0
10	20231227	202200	2651374050	44050	44050	44050	44050	0
11	20231227	202100	2651374050	44050	44050	44050	44050	0
12	20231227	202000	2651374050	44050	44050	44050	44050	0
13	20231227	201900	2651374050	44050	44050	44050	44050	0
14	20231227	201800	2651374050	44050	44050	44050	44050	0
15	20231227	201700	2651374050	44050	44050	44050	44050	0
16	20231227	201600	2651374050	44050	44050	44050	44050	0
17	20231227	201500	2651374050	44050	44050	44050	44050	0
18	20231227	201400	2651374050	44050	44050	44050	44050	0
19	20231227	201300	2651374050	44050	44050	44050	44050	0
20	20231227	201200	2651374050	44050	44050	44050	44050	0
21	20231227	201100	2651374050	44050	44050	44050	44050	0
22	20231227	201000	2651374050	44050	44050	44050	44050	0
23	20231227	200900	2651374050	44050	44050	44050	44050	0
24	20231227	200800	2651374050	44050	44050	44050	44050	0
25	20231227	200700	2651374050	44050	44050	44050	44050	0
26	20231227	200600	2651374050	44050	44050	44050	44050	0
27	20231227	200500	2651374050	44050	44050	44050	44050	0
28	20231227	200400	2651374050	44050	44050	44050	44050	0
29	20231227	200300	2651374050	44050	44050	44050	44050	0
30	20231227	200200	2651374050	44050	44050	44050	44050	0
31	20231227	200100	2651374050	44050	44050	44050	44050	0
32	20231227	200000	2651374050	44050	44050	44050	44050	1510
33	20231227	195900	2651374050	44050	44050	44050	44050	0
34	20231227	195800	2651374050	44050	44050	44050	44050	0
35	20231227	195700	2651374050	44050	44050	44050	44050	0
36	20231227	195600	2651374050	44050	44050	44050	44050	0
37	20231227	195500	2651374050	44050	44050	44050	44050	0
38	20231227	195400	2651374050	44050	44050	44050	44050	0
39	20231227	195300	2651374050	44050	44050	44050	44050	0
40	20231227	195200	2651374050	44050	44050	44050	44050	0
41	20231227	195100	2651374050	44050	44050	44050	44050	0
42	20231227	195000	2651374050	44050	44050	44050	44050	0
43	20231227	194900	2651374050	44050	44050	44050	44050	0
44	20231227	194800	2651374050	44050	44050	44050	44050	0
45	20231227	194700	2651374050	44050	44050	44050	44050	0
46	20231227	194600	2651374050	44050	44050	44050	44050	0
47	20231227	194500	2651374050	44050	44050	44050	44050	0
48	20231227	194400	2651374050	44050	44050	44050	44050	0
49	20231227	194300	2651374050	44050	44050	44050	44050	0
50	20231227	194200	2651374050	44050	44050	44050	44050	0
51	20231227	194100	2651374050	44050	44050	44050	44050	0
52	20231227	194000	2651374050	44050	44050	44050	44050	0
53	20231227	193900	2651374050	44050	44050	44050	44050	0
54	20231227	193800	2651374050	44050	44050	44050	44050	0
55	20231227	193700	2651374050	44050	44050	44050	44050	0
56	20231227	193600	2651374050	44050	44050	44050	44050	0
57	20231227	193500	2651374050	44050	44050	44050	44050	0
58	20231227	193400	2651374050	44050	44050	44050	44050	0
59	20231227	193300	2651374050	44050	44050	44050	44050	0
60	20231227	193200	2651374050	44050	44050	44050	44050	0
61	20231227	193100	2651374050	44050	44050	44050	44050	0
62	20231227	193000	2651374050	44050	44050	44050	44050	1510
63	20231227	192900	2651374050	44050	44050	44050	44050	0
64	20231227	192800	2651374050	44050	44050	44050	44050	0
65	20231227	192700	2651374050	44050	44050	44050	44050	0
66	20231227	192600	2651374050	44050	44050	44050	44050	0
67	20231227	192500	2651374050	44050	44050	44050	44050	0
68	20231227	192400	2651374050	44050	44050	44050	44050	0
69	20231227	192300	2651374050	44050	44050	44050	44050	0
70	20231227	192200	2651374050	44050	44050	44050	44050	0
71	20231227	192100	2651374050	44050	44050	44050	44050	0
72	20231227	192000	2651374050	44050	44050	44050	44050	0
73	20231227	191900	2651374050	44050	44050	44050	44050	0
74	20231227	191800	2651374050	44050	44050	44050	44050	0
75	20231227	191700	2651374050	44050	44050	44050	44050	0
76	20231227	191600	2651374050	44050	44050	44050	44050	0
77	20231227	191500	2651374050	44050	44050	44050	44050	0
78	20231227	191400	2651374050	44050	44050	44050	44050	0
79	20231227	191300	2651374050	44050	44050	44050	44050	0
80	20231227	191200	2651374050	44050	44050	44050	44050	0
81	20231227	191100	2651374050	44050	44050	44050	44050	0
82	20231227	191000	2651374050	44050	44050	44050	44050	0
83	20231227	190900	2651374050	44050	44050	44050	44050	0
84	20231227	190800	2651374050	44050	44050	44050	44050	0
85	20231227	190700	2651374050	44050	44050	44050	44050	0
86	20231227	190600	2651374050	44050	44050	44050	44050	0
87	20231227	190500	2651374050	44050	44050	44050	44050	0
88	20231227	190400	2651374050	44050	44050	44050	44050	0
89	20231227	190300	2651374050	44050	44050	44050	44050	0
90	20231227	190200	2651374050	44050	44050	44050	44050	0
91	20231227	190100	2651374050	44050	44050	44050	44050	0
92	20231227	190000	2651374050	44050	44050	44050	44050	1510
93	20231227	185900	2651374050	44050	44050	44050	44050	0
94	20231227	185800	2651374050	44050	44050	44050	44050	0
95	20231227	185700	2651374050	44050	44050	44050	44050	0
96	20231227	185600	2651374050	44050	44050	44050	44050	0
97	20231227	185500	2651374050	44050	44050	44050	44050	0
98	20231227	185400	2651374050	44050	44050	44050	44050	0
99	20231227	185300	2651374050	44050	44050	44050	44050	0
100	20231227	185200	2651374050	44050	44050	44050	44050	0
101	20231227	185100	2651374050	44050	44050	44050	44050	0
102	20231227	185000	2651374050	44050	44050	44050	44050	0
103	20231227	184900	2651374050	44050	44050	44050	44050	0
104	20231227	184800	2651374050	44050	44050	44050	44050	0
105	20231227	184700	2651374050	44050	44050	44050	44050	0
106	20231227	184600	2651374050	44050	44050	44050	44050	0
107	20231227	184500	2651374050	44050	44050	44050	44050	0
108	20231227	184400	2651374050	44050	44050	44050	44050	0
109	20231227	184300	2651374050	44050	44050	44050	44050	0
110	20231227	184200	2651374050	44050	44050	44050	44050	0
111	20231227	184100	2651374050	44050	44050	44050	44050	0
112	20231227	184000	2651374050	44050	44050	44050	44050	0
113	20231227	183900	2651374050	44050	44050	44050	44050	0
114	20231227	183800	2651374050	44050	44050	44050	44050	0
115	20231227	183700	2651374050	44050	44050	44050	44050	0
116	20231227	183600	2651374050	44050	44050	44050	44050	0
117	20231227	183500	2651374050	44050	44050	44050	44050	0
118	20231227	183400	2651374050	44050	44050	44050	44050	0
119	20231227	183300	2651374050	44050	44050	44050	44050	0
120	20231227	183200	2651374050	44050	44050	44050	44050	0
121	20231227	183100	2651374050	44050	44050	44050	44050	0
122	20231227	183000	2651374050	44050	44050	44050	44050	1510
123	20231227	182900	2651374050	44050	44050	44050	44050	0
124	20231227	182800	2651374050	44050	44050	44050	44050	0
125	20231227	182700	2651374050	44050	44050	44050	44050	0
126	20231227	182600	2651374050	44050	44050	44050	44050	0
127	20231227	182500	2651374050	44050	44050	44050	44050	0
128	20231227	182400	2651374050	44050	44050	44050	44050	0
129	20231227	182300	2651374050	44050	44050	44050	44050	0
130	20231227	182200	2651374050	44050	44050	44050	44050	0
131	20231227	182100	2651374050	44050	44050	44050	44050	0
132	20231227	182000	2651374050	44050	44050	44050	44050	0
133	20231227	181900	2651374050	44050	44050	44050	44050	0
134	20231227	181800	2651374050	44050	44050	44050	44050	0
135	20231227	181700	2651374050	44050	44050	44050	44050	0
136	20231227	181600	2651374050	44050	44050	44050	44050	0
137	20231227	181500	2651374050	44050	44050	44050	44050	0
138	20231227	181400	2651374050	44050	44050	44050	44050	0
139	20231227	181300	2651374050	44050	44050	44050	44050	0
140	20231227	181200	2651374050	44050	44050	44050	44050	0
141	20231227	181100	2651374050	44050	44050	44050	44050	0
142	20231227	181000	2651374050	44050	44050	44050	44050	0
143	20231227	180900	2651374050	44050	44050	44050	44050	0
144	20231227	180800	2651374050	44050	44050	44050	44050	0
145	20231227	180700	2651374050	44050	44050	44050	44050	0
146	20231227	180600	2651374050	44050	44050	44050	44050	0
147	20231227	180500	2651374050	44050	44050	44050	44050	0
148	20231227	180400	2651374050	44050	44050	44050	44050	0
149	20231227	180300	2651374050	44050	44050	44050	44050	0
150	20231227	180200	2651374050	44050	44050	44050	44050	0
151	20231227	180100	2651374050	44050	44050	44050	44050	0
152	20231227	180000	2651374050	44050	44050	44050	44050	1510
153	20231227	175900	2651374050	44050	44050	44050	44050	0
154	20231227	175800	2651374050	44050	44050	44050	44050	0
155	20231227	175700	2651374050	44050	44050	44050	44050	0
156	20231227	175600	2651374050	44050	44050	44050	44050	0
157	20231227	175500	2651374050	44050	44050	44050	44050	0
158	20231227	175400	2651374050	44050	44050	44050	44050	0
159	20231227	175300	2651374050	44050	44050	44050	44050	0
160	20231227	175200	2651374050	44050	44050	44050	44050	0
161	20231227	175100	2651374050	44050	44050	44050	44050	0
162	20231227	175000	2651374050	44050	44050	44050	44050	0
163	20231227	174900	2651374050	44050	44050	44050	44050	0
164	20231227	174800	2651374050	44050	44050	44050	44050	0
165	20231227	174700	2651374050	44050	44050	44050	44050	0
166	20231227	174600	2651374050	44050	44050	44050	44050	0
167	20231227	174500	2651374050	44050	44050	44050	44050	0
168	20231227	174400	2651374050	44050	44050	44050	44050	0
169	20231227	174300	2651374050	44050	44050	44050	44050	0
170	20231227	174200	2651374050	44050	44050	44050	44050	0
171	20231227	174100	2651374050	44050	44050	44050	44050	0
172	20231227	174000	2651374050	44050	44050	44050	44050	0
173	20231227	173900	2651374050	44050	44050	44050	44050	0
174	20231227	173800	2651374050	44050	44050	44050	44050	0
175	20231227	173700	2651374050	44050	44050	44050	44050	0
176	20231227	173600	2651374050	44050	44050	44050	44050	0
177	20231227	173500	2651374050	44050	44050	44050	44050	0
178	20231227	173400	2651374050	44050	44050	44050	44050	0
179	20231227	173300	2651374050	44050	44050	44050	44050	0
180	20231227	173200	2651374050	44050	44050	44050	44050	0
181	20231227	173100	2651374050	44050	44050	44050	44050	0
182	20231227	173000	2651374050	44050	44050	44050	44050	1510
183	20231227	172900	2651374050	44050	44050	44050	44050	0
184	20231227	172800	2651374050	44050	44050	44050	44050	0
185	20231227	172700	2651374050	44050	44050	44050	44050	0
186	20231227	172600	2651374050	44050	44050	44050	44050	0
187	20231227	172500	2651374050	44050	44050	44050	44050	0
188	20231227	172400	2651374050	44050	44050	44050	44050	0
189	20231227	172300	2651374050	44050	44050	44050	44050	0
190	20231227	172200	2651374050	44050	44050	44050	44050	0
191	20231227	172100	2651374050	44050	44050	44050	44050	0
192	20231227	172000	2651374050	44050	44050	44050	44050	0
193	20231227	171900	2651374050	44050	44050	44050	44050	0
194	20231227	171800	2651374050	44050	44050	44050	44050	0
195	20231227	171700	2651374050	44050	44050	44050	44050	0
196	20231227	171600	2651374050	44050	44050	44050	44050	0
197	20231227	171500	2651374050	44050	44050	44050	44050	0
198	20231227	171400	2651374050	44050	44050	44050	44050	0
199	20231227	171300	2651374050	44050	44050	44050	44050	0
200	20231227	171200	2651374050	44050	44050	44050	44050	0
201	20231227	171100	2651374050	44050	44050	44050	44050	0
202	20231227	171000	2651374050	44050	44050	44050	44050	0
203	20231227	170900	2651374050	44050	44050	44050	44050	0
204	20231227	170800	2651374050	44050	44050	44050	44050	0
205	20231227	170700	2651374050	44050	44050	44050	44050	0
206	20231227	170600	2651374050	44050	44050	44050	44050	0
207	20231227	170500	2651374050	44050	44050	44050	44050	0
208	20231227	170400	2651374050	44050	44050	44050	44050	0
209	20231227	170300	2651374050	44050	44050	44050	44050	0
210	20231227	170200	2651374050	44050	44050	44050	44050	0
211	20231227	170100	2651374050	44050	44050	44050	44050	0
212	20231227	170000	2651374050	44050	44050	44050	44050	1510
213	20231227	165900	2651374050	44050	44050	44050	44050	0
214	20231227	165800	2651374050	44050	44050	44050	44050	0
215	20231227	165700	2651374050	44050	44050	44050	44050	0
216	20231227	165600	2651374050	44050	44050	44050	44050	0
217	20231227	165500	2651374050	44050	44050	44050	44050	0
218	20231227	165400	2651374050	44050	44050	44050	44050	0
219	20231227	165300	2651374050	44050	44050	44050	44050	0
220	20231227	165200	2651374050	44050	44050	44050	44050	0
221	20231227	165100	2651374050	44050	44050	44050	44050	0
222	20231227	165000	2651374050	44050	44050	44050	44050	0
223	20231227	164900	2651374050	44050	44050	44050	44050	0
224	20231227	164800	2651374050	44050	44050	44050	44050	0
225	20231227	164700	2651374050	44050	44050	44050	44050	0
226	20231227	164600	2651374050	44050	44050	44050	44050	0
227	20231227	164500	2651374050	44050	44050	44050	44050	0
228	20231227	164400	2651374050	44050	44050	44050	44050	0
229	20231227	164300	2651374050	44050	44050	44050	44050	0
230	20231227	164200	2651374050	44050	44050	44050	44050	0
231	20231227	164100	2651374050	44050	44050	44050	44050	0
232	20231227	164000	2651374050	44050	44050	44050	44050	0
233	20231227	163900	2651374050	44050	44050	44050	44050	0
234	20231227	163800	2651374050	44050	44050	44050	44050	0
235	20231227	163700	2651374050	44050	44050	44050	44050	0
236	20231227	163600	2651374050	44050	44050	44050	44050	0
237	20231227	163500	2651374050	44050	44050	44050	44050	0
238	20231227	163400	2651374050	44050	44050	44050	44050	0
239	20231227	163300	2651374050	44050	44050	44050	44050	0
240	20231227	163200	2651374050	44050	44050	44050	44050	0
241	20231227	163100	2651374050	44050	44050	44050	44050	0
242	20231227	163000	2651374050	44050	44050	44050	44050	1510
243	20231227	162900	2651374050	44050	44050	44050	44050	0
244	20231227	162800	2651374050	44050	44050	44050	44050	0
245	20231227	162700	2651374050	44050	44050	44050	44050	0
246	20231227	162600	2651374050	44050	44050	44050	44050	0
247	20231227	162500	2651374050	44050	44050	44050	44050	0
248	20231227	162400	2651374050	44050	44050	44050	44050	0
249	20231227	162300	2651374050	44050	44050	44050	44050	0
250	20231227	162200	2651374050	44050	44050	44050	44050	0
251	20231227	162100	2651374050	44050	44050	44050	44050	0
252	20231227	162000	2651374050	44050	44050	44050	44050	0
253	20231227	161900	2651374050	44050	44050	44050	44050	0
254	20231227	161800	2651374050	44050	44050	44050	44050	0
255	20231227	161700	2651374050	44050	44050	44050	44050	0
256	20231227	161600	2651374050	44050	44050	44050	44050	0
257	20231227	161500	2651374050	44050	44050	44050	44050	0
258	20231227	161400	2651374050	44050	44050	44050	44050	0
259	20231227	161300	2651374050	44050	44050	44050	44050	0
260	20231227	161200	2651374050	44050	44050	44050	44050	0
261	20231227	161100	2651374050	44050	44050	44050	44050	0
262	20231227	161000	2651374050	44050	44050	44050	44050	0
263	20231227	160900	2651374050	44050	44050	44050	44050	0
264	20231227	160800	2651374050	44050	44050	44050	44050	0
265	20231227	160700	2651374050	44050	44050	44050	44050	0
266	20231227	160600	2651374050	44050	44050	44050	44050	0
267	20231227	160500	2651374050	44050	44050	44050	44050	0
268	20231227	160400	2651374050	44050	44050	44050	44050	0
269	20231227	160300	2651374050	44050	44050	44050	44050	0
270	20231227	160200	2651374050	44050	44050	44050	44050	0
271	20231227	160100	2651374050	44050	44050	44050	44050	0
272	20231227	160000	2651374050	44050	44050	44050	44050	1510
273	20231227	155900	2651374050	44050	44050	44050	44050	0
274	20231227	155800	2651374050	44050	44050	44050	44050	0
275	20231227	155700	2651374050	44050	44050	44050	44050	0
276	20231227	155600	2651374050	44050	44050	44050	44050	0
277	20231227	155500	2651374050	44050	44050	44050	44050	0
278	20231227	155400	2651374050	44050	44050	44050	44050	0
279	20231227	155300	2651374050	44050	44050	44050	44050	0
280	20231227	155200	2651374050	44050	44050	44050	44050	0
281	20231227	155100	2651374050	44050	44050	44050	44050	0
282	20231227	155000	2651374050	44050	44050	44050	44050	0
283	20231227	154900	2651374050	44050	44050	44050	44050	0
284	20231227	154800	2651374050	44050	44050	44050	44050	0
285	20231227	154700	2651374050	44050	44050	44050	44050	0
286	20231227	154600	2651374050	44050	44050	44050	44050	0
287	20231227	154500	2651374050	44050	44050	44050	44050	0
288	20231227	154400	2651374050	44050	44050	44050	44050	0
289	20231227	154300	2651374050	44050	44050	44050	44050	0
290	20231227	154200	2651374050	44050	44050	44050	44050	0
291	20231227	154100	2651374050	44050	44050	44050	44050	0
292	20231227	154000	2651374050	44050	44050	44050	44050	0
293	20231227	153900	2651374050	44050	44050	44050	44050	0
294	20231227	153800	2651374050	44050	44050	44050	44050	0
295	20231227	153700	2651374050	44050	44050	44050	44050	0
296	20231227	153600	2651374050	44050	44050	44050	44050	0
297	20231227	153500	2651374050	44050	44050	44050	44050	0
298	20231227	153400	2651374050	44050	44050	44050	44050	0
299	20231227	153300	2651374050	44050	44050	44050	44050	0
300	20231227	153200	2651374050	44050	44050	44050	44050	0
301	20231227	153100	2651374050	44050	44050	44050	44050	0
302	20231227	153000	2651374050	44050	44050	44050	44050	3020
303	20231227	152900	2584858550	44050	44050	44050	44050	0
304	20231227	152800	2584858550	44050	44050	44050	44050	0
305	20231227	152700	2584858550	44050	44050	44050	44050	0
306	20231227	152600	2584858550	44050	44050	44050	44050	0
307	20231227	152500	2584858550	44050	44050	44050	44050	0
308	20231227	152400	2584858550	44050	44050	44050	44050	0
309	20231227	152300	2584858550	44050	44050	44050	44050	0
310	20231227	152200	2584858550	44050	44050	44050	44050	0
311	20231227	152100	2584858550	44050	44050	44050	44050	0
312	20231227	152000	2584858550	44050	44050	44050	44050	0
313	20231227	151900	2584858550	44050	44000	44050	44000	1139
314	20231227	151800	2534736950	44000	44050	44100	44000	602
315	20231227	151700	2508218100	44100	44100	44100	44100	41
316	20231227	151600	2506410000	44100	44050	44100	44050	62
317	20231227	151500	2503677700	44050	44050	44050	44050	540
318	20231227	151400	2479890700	44100	44100	44100	44050	10
319	20231227	151300	2479450100	44050	44050	44100	44050	30
320	20231227	151200	2478128150	44050	44050	44050	44050	8
321	20231227	151100	2477775750	44050	44050	44050	44050	5
322	20231227	151000	2477555500	44050	44050	44100	44050	60
323	20231227	150900	2474911700	44100	44050	44100	44050	21
324	20231227	150800	2473986600	44050	44050	44050	44050	159
325	20231227	150700	2466982650	44100	44100	44100	44050	32
326	20231227	150600	2465572400	44050	44050	44050	44050	111
327	20231227	150500	2460682850	44050	44050	44100	44050	45
328	20231227	150400	2458699350	44050	44050	44050	44050	217
329	20231227	150300	2449140500	44050	44100	44150	44050	218
330	20231227	150200	2439526550	44100	44050	44100	44050	51
331	20231227	150100	2437279750	44050	44100	44100	44050	1594
332	20231227	150000	2366984600	44100	44100	44150	44100	156
333	20231227	145900	2360099450	44150	44100	44150	44100	66
334	20231227	145800	2357186450	44100	44100	44100	44100	105
335	20231227	145700	2352555950	44150	44200	44200	44150	231
336	20231227	145600	2342356100	44150	44200	44200	44150	144
337	20231227	145500	2335997300	44200	44150	44200	44150	65
338	20231227	145400	2333126350	44200	44150	44200	44150	82
339	20231227	145300	2329503700	44150	44150	44200	44150	87
340	20231227	145200	2325661450	44200	44150	44200	44150	206
341	20231227	145100	2316563950	44150	44200	44200	44150	48
342	20231227	145000	2314443600	44150	44150	44200	44150	101
343	20231227	144900	2309982000	44200	44200	44200	44150	210
344	20231227	144800	2300708150	44150	44150	44200	44150	544
345	20231227	144700	2276689400	44200	44200	44200	44150	267
346	20231227	144600	2264895000	44150	44150	44200	44150	83
347	20231227	144500	2261229150	44200	44150	44200	44150	86
348	20231227	144400	2257430700	44150	44150	44150	44150	37
349	20231227	144300	2255797150	44100	44150	44200	44100	123
350	20231227	144200	2250366500	44150	44150	44200	44150	107
351	20231227	144100	2245639100	44150	44100	44150	44100	287
352	20231227	144000	2232968900	44100	44100	44150	44100	1064
353	20231227	143900	2185995350	44150	44150	44150	44100	108
354	20231227	143800	2181228950	44100	44100	44150	44050	86
355	20231227	143700	2177436000	44100	44050	44100	44050	491
356	20231227	143600	2155784750	44050	44100	44100	44050	44
357	20231227	143500	2153845400	44050	44100	44100	44050	111
358	20231227	143400	2148952150	44100	44050	44100	44050	103
359	20231227	143300	2144411800	44050	44050	44100	44050	60
360	20231227	143200	2141767650	44100	44100	44100	44050	88
361	20231227	143100	2137888900	44100	44100	44100	44050	58
362	20231227	143000	2135331950	44050	44050	44100	44050	100
363	20231227	142900	2130925800	44100	44050	44100	44050	94
364	20231227	142800	2126782750	44050	44050	44050	44050	34
365	20231227	142700	2125285050	44050	44100	44100	44050	213
366	20231227	142600	2115901150	44050	44050	44050	44050	62
367	20231227	142500	2113170050	44050	44050	44050	44050	24
368	20231227	142400	2112112850	44050	44050	44100	44050	55
369	20231227	142300	2109689200	44100	44050	44100	44050	43
370	20231227	142200	2107794900	44150	44050	44150	44050	86
371	20231227	142100	2104001800	44050	44050	44050	44050	260
372	20231227	142000	2092548800	44050	44050	44050	44050	45
373	20231227	141900	2090566550	44100	44050	44100	44050	716
374	20231227	141800	2058998150	44000	44000	44000	44000	53
375	20231227	141700	2056666150	44000	44050	44050	44000	92
376	20231227	141600	2052613800	44050	44050	44050	44000	612
377	20231227	141500	2025656200	44000	44000	44000	44000	40
378	20231227	141400	2023896200	44000	44000	44050	44000	68
379	20231227	141300	2020903650	44050	44000	44050	44000	51
380	20231227	141200	2018659150	44000	44050	44050	44000	152
381	20231227	141100	2011970000	44000	44000	44000	43950	86
382	20231227	141000	2008186850	44000	44000	44000	44000	40
383	20231227	140900	2006426850	44000	44000	44050	44000	72
384	20231227	140800	2003258050	44000	44000	44000	43950	23
385	20231227	140700	2002246200	43950	44050	44050	43950	126
386	20231227	140600	1996701100	44000	44000	44000	44000	57
387	20231227	140500	1994193100	44000	43900	44050	43900	109
388	20231227	140400	1989394750	43950	44000	44000	43950	267
389	20231227	140300	1977649600	44000	44000	44050	44000	142
390	20231227	140200	1971396400	44000	44000	44000	44000	40
391	20231227	140100	1969636400	44000	44000	44050	44000	58
392	20231227	140000	1967083400	44000	44050	44050	44000	53
393	20231227	135900	1964750700	44050	44000	44050	44000	30
394	20231227	135800	1963430450	44000	44000	44050	44000	69
395	20231227	135700	1960394200	44050	44050	44050	44000	45
396	20231227	135600	1958413900	44000	43950	44050	43950	96
397	20231227	135500	1954190750	43950	43950	44000	43950	112
398	20231227	135400	1949264900	44000	43950	44000	43950	82
399	20231227	135300	1945659500	44000	44000	44000	43950	100
400	20231227	135200	1941260600	44000	44000	44000	43950	88
401	20231227	135100	1937390350	43950	43950	44000	43950	69
402	20231227	135000	1934356400	43950	43900	44000	43900	66
403	20231227	134900	1931455750	43900	43950	43950	43900	118
404	20231227	134800	1926271650	43900	43900	44000	43900	152
405	20231227	134700	1919598150	43850	43900	43900	43850	84
406	20231227	134600	1915911700	43850	43900	43900	43850	118
407	20231227	134500	1910734300	43900	43850	43900	43850	281
408	20231227	134400	1898411600	43900	43900	43900	43850	231
409	20231227	134300	1888277400	43900	43950	43950	43850	104
410	20231227	134200	1883712600	43900	43850	43900	43850	99
411	20231227	134100	1879368500	43850	43950	43950	43850	63
412	20231227	134000	1876603600	43900	43950	43950	43850	440
413	20231227	133900	1857270950	43900	43900	43950	43900	32
414	20231227	133800	1855865650	43900	43900	43950	43900	57
415	20231227	133700	1853363200	43950	43900	43950	43900	57
416	20231227	133600	1850860250	43850	43900	43900	43850	138
417	20231227	133500	1844802300	43850	43850	43850	43800	38
418	20231227	133400	1843136950	43850	43800	43850	43800	220
419	20231227	133300	1833492700	43800	43850	43850	43800	29
420	20231227	133200	1832221250	43900	43900	43900	43800	749
421	20231227	133100	1799395950	43850	43950	43950	43850	38
422	20231227	133000	1797728550	44000	43900	44000	43850	112
423	20231227	132900	1792808000	43900	43950	43950	43850	46
424	20231227	132800	1790788500	43950	43850	43950	43850	50
425	20231227	132700	1788593800	43950	43900	43950	43900	31
426	20231227	132600	1787232650	43900	43900	43950	43900	57
427	20231227	132500	1784730200	43950	43900	43950	43900	74
428	20231227	132400	1781480000	43900	43950	43950	43900	21
429	20231227	132300	1780557900	43900	43900	43950	43850	95
430	20231227	132200	1776385950	43900	43900	43950	43900	123
431	20231227	132100	1770986000	43900	43950	44000	43900	26
432	20231227	132000	1769843350	44000	44000	44000	43900	45
433	20231227	131900	1767865950	43900	43900	43950	43900	32
434	20231227	131800	1766460800	43900	43850	43900	43850	61
435	20231227	131700	1763784000	43850	43950	43950	43850	45
436	20231227	131600	1761808200	43950	43900	43950	43850	89
437	20231227	131500	1757903850	43950	43950	44000	43950	157
438	20231227	131400	1751003550	43950	43850	43950	43850	78
439	20231227	131300	1747581300	43950	43850	43950	43800	139
440	20231227	131200	1741480500	43850	43850	43900	43800	59
441	20231227	131100	1738893400	43850	43850	43850	43800	56
442	20231227	131000	1736438650	43850	43850	43900	43850	56
443	20231227	130900	1733982350	43900	43850	43900	43850	62
444	20231227	130800	1731262450	43900	43850	43900	43850	52
445	20231227	130700	1728981500	43850	43900	43900	43850	26
446	20231227	130600	1727841100	43900	43900	43900	43850	49
447	20231227	130500	1725692000	43900	43900	43950	43900	54
448	20231227	130400	1723321150	43900	43950	43950	43900	6
449	20231227	130300	1723057500	43950	43950	43950	43900	56
450	20231227	130200	1720598400	43950	43950	44000	43950	107
451	20231227	130100	1715895650	44000	43950	44000	43950	33
452	20231227	130000	1714444700	44000	44000	44000	43950	46
453	20231227	125900	1712422550	44000	43950	44000	43950	70
454	20231227	125800	1709345150	44000	43950	44050	43950	54
455	20231227	125700	1706969950	43900	43950	44000	43900	39
456	20231227	125600	1705256800	44000	43900	44000	43900	64
457	20231227	125500	1702444950	43900	44000	44000	43900	181
458	20231227	125400	1694495950	43950	43900	43950	43900	164
459	20231227	125300	1687296150	43900	43950	44050	43900	141
460	20231227	125200	1681098350	44000	44000	44050	44000	34
461	20231227	125100	1679602100	44000	44000	44050	43900	1169
462	20231227	125000	1628205450	44000	44000	44100	44000	251
463	20231227	124900	1617152500	44050	44100	44100	44050	244
464	20231227	124800	1606404000	44050	44100	44100	44050	252
465	20231227	124700	1595300150	44050	44050	44100	44050	31
466	20231227	124600	1593934500	44100	44050	44100	44050	81
467	20231227	124500	1590365550	44050	44100	44100	44050	36
468	20231227	124400	1588779700	44100	44100	44100	44050	45
469	20231227	124300	1586796350	44100	44150	44150	44100	49
470	20231227	124200	1584635250	44100	44100	44150	44100	68
471	20231227	124100	1581636200	44150	44100	44150	44100	30
472	20231227	124000	1580312650	44150	44100	44150	44100	46
473	20231227	123900	1578283850	44150	44100	44150	44050	192
474	20231227	123800	1569817400	44100	44100	44200	44100	29
475	20231227	123700	1568537950	44100	44150	44150	44100	94
476	20231227	123600	1564391200	44200	44150	44200	44100	224
477	20231227	123500	1554496800	44100	44100	44150	44100	163
478	20231227	123400	1547301800	44150	44100	44150	44100	120
479	20231227	123300	1542009150	44150	44150	44150	44100	149
480	20231227	123200	1535437900	44150	44100	44150	44100	40
481	20231227	123100	1533673600	44150	44150	44150	44100	149
482	20231227	123000	1527099750	44150	44100	44150	44100	51
483	20231227	122900	1524849850	44100	44100	44150	44100	60
484	20231227	122800	1522202850	44100	44100	44150	44100	766
485	20231227	122700	1488396600	44100	44050	44100	44050	45
486	20231227	122600	1486413800	44050	44050	44100	44050	60
487	20231227	122500	1483770400	44050	44050	44100	44050	398
488	20231227	122400	1466220400	44050	43950	44050	43900	1217
489	20231227	122300	1412672050	43900	43950	44000	43900	307
490	20231227	122200	1399180400	43950	43850	43950	43850	138
491	20231227	122100	1393123650	43950	43950	43950	43900	257
492	20231227	122000	1381840050	43900	43900	43950	43900	43
493	20231227	121900	1379952150	43900	43900	43950	43900	70
494	20231227	121800	1376878750	43950	43900	43950	43900	47
495	20231227	121700	1374815100	43950	43950	43950	43900	162
496	20231227	121600	1367696900	43900	43850	43900	43850	794
497	20231227	121500	1332845250	43850	43850	43850	43800	113
498	20231227	121400	1327893000	43800	43750	43850	43750	116
499	20231227	121300	1322810050	43800	43850	43850	43750	47
500	20231227	121200	1320753000	43800	43850	43850	43750	36
501	20231227	121100	1319176450	43750	43800	43800	43750	144
502	20231227	121000	1312871000	43850	43800	43850	43800	69
503	20231227	120900	1309848050	43800	43800	43850	43750	126
504	20231227	120800	1304324900	43850	43850	43850	43750	40
505	20231227	120700	1302573600	43750	43750	43800	43700	81
506	20231227	120600	1299027800	43750	43800	43800	43750	41
507	20231227	120500	1297233750	43800	43700	43800	43650	55
508	20231227	120400	1294830300	43750	43750	43800	43750	8
509	20231227	120300	1294480200	43750	43800	43800	43750	53
510	20231227	120200	1292160650	43750	43750	43800	43750	60
511	20231227	120100	1289535250	43800	43750	43800	43750	30
512	20231227	120000	1288222350	43800	43750	43850	43700	113
513	20231227	115900	1283277200	43750	43750	43750	43700	46
514	20231227	115800	1281266550	43800	43700	43800	43650	136
515	20231227	115700	1275317700	43750	43800	43800	43700	38
516	20231227	115600	1273656200	43700	43750	43750	43700	35
517	20231227	115500	1272125800	43750	43700	43850	43700	31
518	20231227	115400	1270769200	43650	43750	43750	43650	205
519	20231227	115300	1261811550	43850	43700	43850	43650	115
520	20231227	115200	1256785800	43700	43750	43750	43700	52
521	20231227	115100	1254513200	43750	43750	43800	43700	97
522	20231227	115000	1250272700	43750	43750	43750	43700	55
523	20231227	114900	1247868400	43750	43700	43750	43700	24
524	20231227	114800	1246819350	43750	43800	43800	43700	40
525	20231227	114700	1245070300	43700	43800	43800	43700	36
526	20231227	114600	1243496050	43800	43750	43850	43750	239
527	20231227	114500	1233029400	43800	43800	43800	43700	40
528	20231227	114400	1231280050	43700	43800	43800	43700	53
529	20231227	114300	1228960650	43800	43850	43900	43800	276
530	20231227	114200	1216858900	43850	43800	43850	43800	83
531	20231227	114100	1213222950	43800	43800	43800	43700	99
532	20231227	114000	1208892600	43850	43800	43850	43750	107
533	20231227	113900	1204205250	43800	43800	43800	43750	67
534	20231227	113800	1201273500	43800	43800	43850	43750	318
535	20231227	113700	1187346650	43800	43750	43800	43700	440
536	20231227	113600	1168075850	43700	43750	43800	43700	302
537	20231227	113500	1154865100	43750	43700	43750	43650	130
538	20231227	113400	1149183800	43700	43700	43700	43650	53
539	20231227	113300	1146869450	43750	43650	43750	43600	447
540	20231227	113200	1127343300	43650	43600	43650	43600	87
541	20231227	113100	1123546700	43600	43650	43650	43600	46
542	20231227	113000	1121540750	43550	43600	43600	43550	62
543	20231227	112900	1118837900	43600	43600	43650	43600	26
544	20231227	112800	1117704100	43600	43650	43650	43550	44
545	20231227	112700	1115786150	43600	43650	43650	43600	48
546	20231227	112600	1113693000	43600	43600	43650	43600	46
547	20231227	112500	1111687100	43650	43700	43700	43650	24
548	20231227	112400	1110639400	43700	43650	43700	43600	65
549	20231227	112300	1107804050	43650	43650	43650	43600	25
550	20231227	112200	1106713800	43650	43650	43700	43600	49
551	20231227	112100	1104575850	43700	43650	43700	43600	106
552	20231227	112000	1099946300	43650	43650	43750	43650	380
553	20231227	111900	1083347000	43650	43650	43650	43600	282
554	20231227	111800	1071046700	43600	43650	43650	43600	65
555	20231227	111700	1068212300	43650	43600	43650	43600	32
556	20231227	111600	1066816450	43650	43650	43650	43600	99
557	20231227	111500	1062496200	43600	43650	43650	43600	24
558	20231227	111400	1061449500	43600	43600	43700	43600	53
559	20231227	111300	1059138000	43650	43600	43650	43600	29
560	20231227	111200	1057872400	43700	43650	43700	43650	24
561	20231227	111100	1056824600	43600	43650	43700	43600	104
562	20231227	111000	1052283600	43650	43600	43700	43550	79
563	20231227	110900	1048837650	43700	43550	43700	43500	215
564	20231227	110800	1039462050	43550	43600	43600	43550	179
565	20231227	110700	1031658500	43600	43600	43600	43600	39
566	20231227	110600	1029958100	43600	43550	43700	43550	161
567	20231227	110500	1022931900	43650	43650	43650	43550	35
568	20231227	110400	1021406350	43650	43650	43650	43600	49
569	20231227	110300	1019269000	43550	43500	43600	43500	76
570	20231227	110200	1015957250	43500	43500	43500	43500	54
571	20231227	110100	1013608250	43500	43500	43500	43500	39
572	20231227	110000	1011911750	43500	43500	43500	43500	19
573	20231227	105900	1011085250	43500	43550	43550	43500	40
574	20231227	105800	1009345200	43550	43500	43550	43500	240
575	20231227	105700	998895200	43550	43500	43550	43500	24
576	20231227	105600	997850950	43500	43500	43550	43500	53
577	20231227	105500	995544950	43500	43500	43550	43500	42
578	20231227	105400	993717700	43500	43650	43650	43500	552
579	20231227	105300	969670150	43650	43650	43650	43650	36
580	20231227	105200	968098750	43700	43650	43700	43650	60
581	20231227	105100	965478550	43650	43700	43700	43650	178
582	20231227	105000	957700900	43650	43600	43700	43600	546
583	20231227	104900	933861400	43600	43600	43650	43600	147
584	20231227	104800	927447200	43600	43600	43650	43600	47
585	20231227	104700	925397450	43600	43600	43600	43600	37
586	20231227	104600	923784250	43600	43550	43600	43550	71
587	20231227	104500	920689550	43550	43600	43600	43550	187
588	20231227	104400	912537200	43600	43550	43650	43550	237
589	20231227	104300	902206450	43550	43550	43600	43550	75
590	20231227	104200	898939900	43550	43600	43600	43550	354
591	20231227	104100	883507300	43650	43550	43650	43550	191
592	20231227	104000	875174450	43600	43500	43600	43500	768
593	20231227	103900	841708000	43500	43500	43550	43500	100
594	20231227	103800	837355150	43550	43500	43550	43500	56
595	20231227	103700	834919000	43550	43500	43550	43500	27
596	20231227	103600	833744300	43500	43450	43500	43450	176
597	20231227	103500	826088400	43350	43350	43350	43350	36
598	20231227	103400	824527800	43350	43350	43400	43350	38
599	20231227	103300	822880400	43350	43350	43400	43350	100
600	20231227	103200	818542150	43400	43350	43400	43350	106
601	20231227	103100	813943550	43350	43350	43350	43350	19
602	20231227	103000	813119900	43350	43350	43350	43350	53
603	20231227	102900	810822350	43350	43350	43350	43350	71
604	20231227	102800	807744500	43350	43400	43400	43350	20
605	20231227	102700	806877450	43400	43400	43400	43400	52
606	20231227	102600	804620650	43450	43450	43450	43450	53
607	20231227	102500	802317800	43450	43450	43450	43450	19
608	20231227	102400	801492250	43500	43500	43500	43450	134
609	20231227	102300	795667350	43450	43450	43450	43450	18
610	20231227	102200	794885250	43450	43400	43450	43400	37
611	20231227	102100	793278500	43450	43400	43450	43400	148
612	20231227	102000	786848800	43400	43400	43450	43350	137
613	20231227	101900	780903800	43350	43400	43400	43300	143
614	20231227	101800	774700050	43300	43300	43350	43300	49
615	20231227	101700	772577700	43350	43200	43350	43200	2049
616	20231227	101600	683951950	43200	43200	43200	43200	33
617	20231227	101500	682526350	43200	43200	43250	43200	37
618	20231227	101400	680927800	43200	43200	43250	43200	41
619	20231227	101300	679156400	43200	43250	43250	43200	20
620	20231227	101200	678292350	43200	43200	43200	43200	18
621	20231227	101100	677514750	43200	43200	43200	43150	121
622	20231227	101000	672288450	43200	43200	43250	43200	96
623	20231227	100900	668141200	43200	43150	43200	43150	40
624	20231227	100800	666414450	43150	43200	43200	43150	390
625	20231227	100700	649575450	43200	43200	43200	43200	125
626	20231227	100600	644175450	43200	43200	43200	43200	106
627	20231227	100500	639596250	43200	43200	43200	43200	46
628	20231227	100400	637609050	43200	43200	43250	43200	71
629	20231227	100300	634539700	43200	43250	43250	43200	101
630	20231227	100200	630172350	43250	43200	43300	43200	247
631	20231227	100100	619488600	43300	43250	43300	43200	294
632	20231227	100000	606773800	43250	43300	43300	43250	218
633	20231227	095900	597338800	43300	43300	43300	43300	85
634	20231227	095800	593658300	43300	43300	43350	43300	264
635	20231227	095700	582224350	43350	43350	43350	43350	480
636	20231227	095600	561416350	43350	43400	43400	43350	61
637	20231227	095500	558770950	43350	43350	43350	43350	255
638	20231227	095400	547716700	43350	43400	43400	43350	81
639	20231227	095300	544203100	43400	43400	43400	43350	58
640	20231227	095200	541686800	43400	43400	43400	43350	28
641	20231227	095100	540472500	43350	43350	43350	43350	18
642	20231227	095000	539692200	43350	43350	43400	43350	37
643	20231227	094900	538088200	43350	43400	43400	43350	21
644	20231227	094800	537177800	43400	43400	43400	43400	355
645	20231227	094700	521770800	43400	43500	43500	43400	91
646	20231227	094600	517816400	43500	43450	43500	43450	42
647	20231227	094500	515991200	43450	43450	43500	43450	29
648	20231227	094400	514731100	43450	43450	43450	43450	18
649	20231227	094300	513949000	43500	43500	43500	43450	42
650	20231227	094200	512122900	43450	43450	43450	43450	147
651	20231227	094100	505735750	43450	43450	43450	43450	19
652	20231227	094000	504910200	43550	43450	43550	43450	44
653	20231227	093900	502995800	43550	43450	43550	43450	86
654	20231227	093800	499258600	43450	43400	43550	43400	438
655	20231227	093700	480229300	43450	43400	43450	43400	21
656	20231227	093600	479317850	43450	43400	43450	43400	31
657	20231227	093500	477972300	43450	43500	43500	43450	13
658	20231227	093400	477407300	43400	43400	43500	43350	346
659	20231227	093300	462383800	43500	43450	43500	43450	25
660	20231227	093200	461297200	43450	43400	43450	43350	202
661	20231227	093100	452526300	43400	43350	43400	43300	550
662	20231227	093000	428689050	43350	43350	43350	43350	374
663	20231227	092900	412476150	43400	43400	43400	43400	215
664	20231227	092800	403145150	43400	43500	43550	43400	982
665	20231227	092700	360459800	43550	43550	43550	43500	53
666	20231227	092600	358152600	43500	43500	43500	43500	80
667	20231227	092500	354672600	43500	43500	43500	43500	18
668	20231227	092400	353889600	43500	43550	43550	43500	565
669	20231227	092300	329308550	43500	43600	43600	43500	143
670	20231227	092200	323079450	43600	43550	43600	43550	337
671	20231227	092100	308400600	43600	43550	43600	43550	864
672	20231227	092000	270773150	43500	43550	43600	43500	724
673	20231227	091900	239240400	43550	43550	43550	43550	201
674	20231227	091800	230486850	43550	43600	43600	43550	466
675	20231227	091700	210171150	43600	43600	43600	43600	23
676	20231227	091600	209168350	43600	43650	43650	43600	133
677	20231227	091500	203369050	43600	43650	43650	43600	218
678	20231227	091400	193857450	43650	43600	43650	43600	46
679	20231227	091300	191851350	43650	43650	43650	43650	325
680	20231227	091200	177665100	43650	43700	43700	43650	23
681	20231227	091100	176660900	43700	43800	43800	43700	149
682	20231227	091000	170146800	43700	43750	43750	43700	36
683	20231227	090900	168572700	43750	43750	43750	43700	189
684	20231227	090800	160312550	43750	43750	43750	43750	216
685	20231227	090700	150862550	43750	43800	43800	43750	128
686	20231227	090600	145261650	43800	43850	43850	43800	232
687	20231227	090500	135090950	43900	43750	43900	43750	1108
688	20231227	090400	86546250	43750	43750	43750	43750	1
689	20231227	090300	86502500	43750	43700	43750	43600	211
690	20231227	090200	77281950	43600	43700	43700	43600	970
691	20231227	090100	34979850	43700	43700	43800	43650	315
692	20231227	090000	21194300	43650	43600	43650	43600	486