KissMeData/090360/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200100	4525802650	29800	29800	29800	29800	4924
3	20231228	200000	4525802650	29800	29800	29800	29800	0
4	20231228	195900	4525802650	29800	29800	29800	29800	0
5	20231228	195800	4525802650	29800	29800	29800	29800	0
6	20231228	195700	4525802650	29800	29800	29800	29800	0
7	20231228	195600	4525802650	29800	29800	29800	29800	0
8	20231228	195500	4525802650	29800	29800	29800	29800	0
9	20231228	195400	4525802650	29800	29800	29800	29800	0
10	20231228	195300	4525802650	29800	29800	29800	29800	0
11	20231228	195200	4525802650	29800	29800	29800	29800	0
12	20231228	195100	4525802650	29800	29800	29800	29800	0
13	20231228	195000	4525802650	29800	29800	29800	29800	0
14	20231228	194900	4525802650	29800	29800	29800	29800	0
15	20231228	194800	4525802650	29800	29800	29800	29800	0
16	20231228	194700	4525802650	29800	29800	29800	29800	0
17	20231228	194600	4525802650	29800	29800	29800	29800	0
18	20231228	194500	4525802650	29800	29800	29800	29800	0
19	20231228	194400	4525802650	29800	29800	29800	29800	0
20	20231228	194300	4525802650	29800	29800	29800	29800	0
21	20231228	194200	4525802650	29800	29800	29800	29800	0
22	20231228	194100	4525802650	29800	29800	29800	29800	0
23	20231228	194000	4525802650	29800	29800	29800	29800	0
24	20231228	193900	4525802650	29800	29800	29800	29800	0
25	20231228	193800	4525802650	29800	29800	29800	29800	0
26	20231228	193700	4525802650	29800	29800	29800	29800	0
27	20231228	193600	4525802650	29800	29800	29800	29800	0
28	20231228	193500	4525802650	29800	29800	29800	29800	0
29	20231228	193400	4525802650	29800	29800	29800	29800	0
30	20231228	193300	4525802650	29800	29800	29800	29800	0
31	20231228	193200	4525802650	29800	29800	29800	29800	0
32	20231228	193100	4525802650	29800	29800	29800	29800	4924
33	20231228	193000	4525802650	29800	29800	29800	29800	0
34	20231228	192900	4525802650	29800	29800	29800	29800	0
35	20231228	192800	4525802650	29800	29800	29800	29800	0
36	20231228	192700	4525802650	29800	29800	29800	29800	0
37	20231228	192600	4525802650	29800	29800	29800	29800	0
38	20231228	192500	4525802650	29800	29800	29800	29800	0
39	20231228	192400	4525802650	29800	29800	29800	29800	0
40	20231228	192300	4525802650	29800	29800	29800	29800	0
41	20231228	192200	4525802650	29800	29800	29800	29800	0
42	20231228	192100	4525802650	29800	29800	29800	29800	0
43	20231228	192000	4525802650	29800	29800	29800	29800	0
44	20231228	191900	4525802650	29800	29800	29800	29800	0
45	20231228	191800	4525802650	29800	29800	29800	29800	0
46	20231228	191700	4525802650	29800	29800	29800	29800	0
47	20231228	191600	4525802650	29800	29800	29800	29800	0
48	20231228	191500	4525802650	29800	29800	29800	29800	0
49	20231228	191400	4525802650	29800	29800	29800	29800	0
50	20231228	191300	4525802650	29800	29800	29800	29800	0
51	20231228	191200	4525802650	29800	29800	29800	29800	0
52	20231228	191100	4525802650	29800	29800	29800	29800	0
53	20231228	191000	4525802650	29800	29800	29800	29800	0
54	20231228	190900	4525802650	29800	29800	29800	29800	0
55	20231228	190800	4525802650	29800	29800	29800	29800	0
56	20231228	190700	4525802650	29800	29800	29800	29800	0
57	20231228	190600	4525802650	29800	29800	29800	29800	0
58	20231228	190500	4525802650	29800	29800	29800	29800	0
59	20231228	190400	4525802650	29800	29800	29800	29800	0
60	20231228	190300	4525802650	29800	29800	29800	29800	0
61	20231228	190200	4525802650	29800	29800	29800	29800	0
62	20231228	190100	4525802650	29800	29800	29800	29800	4924
63	20231228	190000	4525802650	29800	29800	29800	29800	0
64	20231228	185900	4525802650	29800	29800	29800	29800	0
65	20231228	185800	4525802650	29800	29800	29800	29800	0
66	20231228	185700	4525802650	29800	29800	29800	29800	0
67	20231228	185600	4525802650	29800	29800	29800	29800	0
68	20231228	185500	4525802650	29800	29800	29800	29800	0
69	20231228	185400	4525802650	29800	29800	29800	29800	0
70	20231228	185300	4525802650	29800	29800	29800	29800	0
71	20231228	185200	4525802650	29800	29800	29800	29800	0
72	20231228	185100	4525802650	29800	29800	29800	29800	0
73	20231228	185000	4525802650	29800	29800	29800	29800	0
74	20231228	184900	4525802650	29800	29800	29800	29800	0
75	20231228	184800	4525802650	29800	29800	29800	29800	0
76	20231228	184700	4525802650	29800	29800	29800	29800	0
77	20231228	184600	4525802650	29800	29800	29800	29800	0
78	20231228	184500	4525802650	29800	29800	29800	29800	0
79	20231228	184400	4525802650	29800	29800	29800	29800	0
80	20231228	184300	4525802650	29800	29800	29800	29800	0
81	20231228	184200	4525802650	29800	29800	29800	29800	0
82	20231228	184100	4525802650	29800	29800	29800	29800	0
83	20231228	184000	4525802650	29800	29800	29800	29800	0
84	20231228	183900	4525802650	29800	29800	29800	29800	0
85	20231228	183800	4525802650	29800	29800	29800	29800	0
86	20231228	183700	4525802650	29800	29800	29800	29800	0
87	20231228	183600	4525802650	29800	29800	29800	29800	0
88	20231228	183500	4525802650	29800	29800	29800	29800	0
89	20231228	183400	4525802650	29800	29800	29800	29800	0
90	20231228	183300	4525802650	29800	29800	29800	29800	0
91	20231228	183200	4525802650	29800	29800	29800	29800	0
92	20231228	183100	4525802650	29800	29800	29800	29800	4924
93	20231228	183000	4525802650	29800	29800	29800	29800	0
94	20231228	182900	4525802650	29800	29800	29800	29800	0
95	20231228	182800	4525802650	29800	29800	29800	29800	0
96	20231228	182700	4525802650	29800	29800	29800	29800	0
97	20231228	182600	4525802650	29800	29800	29800	29800	0
98	20231228	182500	4525802650	29800	29800	29800	29800	0
99	20231228	182400	4525802650	29800	29800	29800	29800	0
100	20231228	182300	4525802650	29800	29800	29800	29800	0
101	20231228	182200	4525802650	29800	29800	29800	29800	0
102	20231228	182100	4525802650	29800	29800	29800	29800	0
103	20231228	182000	4525802650	29800	29800	29800	29800	0
104	20231228	181900	4525802650	29800	29800	29800	29800	0
105	20231228	181800	4525802650	29800	29800	29800	29800	0
106	20231228	181700	4525802650	29800	29800	29800	29800	0
107	20231228	181600	4525802650	29800	29800	29800	29800	0
108	20231228	181500	4525802650	29800	29800	29800	29800	0
109	20231228	181400	4525802650	29800	29800	29800	29800	0
110	20231228	181300	4525802650	29800	29800	29800	29800	0
111	20231228	181200	4525802650	29800	29800	29800	29800	0
112	20231228	181100	4525802650	29800	29800	29800	29800	0
113	20231228	181000	4525802650	29800	29800	29800	29800	0
114	20231228	180900	4525802650	29800	29800	29800	29800	0
115	20231228	180800	4525802650	29800	29800	29800	29800	0
116	20231228	180700	4525802650	29800	29800	29800	29800	0
117	20231228	180600	4525802650	29800	29800	29800	29800	0
118	20231228	180500	4525802650	29800	29800	29800	29800	0
119	20231228	180400	4525802650	29800	29800	29800	29800	0
120	20231228	180300	4525802650	29800	29800	29800	29800	0
121	20231228	180200	4525802650	29800	29800	29800	29800	0
122	20231228	180100	4525802650	29800	29800	29800	29800	4924
123	20231228	180000	4525802650	29800	29800	29800	29800	0
124	20231228	175900	4525802650	29800	29800	29800	29800	0
125	20231228	175800	4525802650	29800	29800	29800	29800	0
126	20231228	175700	4525802650	29800	29800	29800	29800	0
127	20231228	175600	4525802650	29800	29800	29800	29800	0
128	20231228	175500	4525802650	29800	29800	29800	29800	0
129	20231228	175400	4525802650	29800	29800	29800	29800	0
130	20231228	175300	4525802650	29800	29800	29800	29800	0
131	20231228	175200	4525802650	29800	29800	29800	29800	0
132	20231228	175100	4525802650	29800	29800	29800	29800	0
133	20231228	175000	4525802650	29800	29800	29800	29800	0
134	20231228	174900	4525802650	29800	29800	29800	29800	0
135	20231228	174800	4525802650	29800	29800	29800	29800	0
136	20231228	174700	4525802650	29800	29800	29800	29800	0
137	20231228	174600	4525802650	29800	29800	29800	29800	0
138	20231228	174500	4525802650	29800	29800	29800	29800	0
139	20231228	174400	4525802650	29800	29800	29800	29800	0
140	20231228	174300	4525802650	29800	29800	29800	29800	0
141	20231228	174200	4525802650	29800	29800	29800	29800	0
142	20231228	174100	4525802650	29800	29800	29800	29800	0
143	20231228	174000	4525802650	29800	29800	29800	29800	0
144	20231228	173900	4525802650	29800	29800	29800	29800	0
145	20231228	173800	4525802650	29800	29800	29800	29800	0
146	20231228	173700	4525802650	29800	29800	29800	29800	0
147	20231228	173600	4525802650	29800	29800	29800	29800	0
148	20231228	173500	4525802650	29800	29800	29800	29800	0
149	20231228	173400	4525802650	29800	29800	29800	29800	0
150	20231228	173300	4525802650	29800	29800	29800	29800	0
151	20231228	173200	4525802650	29800	29800	29800	29800	0
152	20231228	173100	4525802650	29800	29800	29800	29800	4924
153	20231228	173000	4525802650	29800	29800	29800	29800	0
154	20231228	172900	4525802650	29800	29800	29800	29800	0
155	20231228	172800	4525802650	29800	29800	29800	29800	0
156	20231228	172700	4525802650	29800	29800	29800	29800	0
157	20231228	172600	4525802650	29800	29800	29800	29800	0
158	20231228	172500	4525802650	29800	29800	29800	29800	0
159	20231228	172400	4525802650	29800	29800	29800	29800	0
160	20231228	172300	4525802650	29800	29800	29800	29800	0
161	20231228	172200	4525802650	29800	29800	29800	29800	0
162	20231228	172100	4525802650	29800	29800	29800	29800	0
163	20231228	172000	4525802650	29800	29800	29800	29800	0
164	20231228	171900	4525802650	29800	29800	29800	29800	0
165	20231228	171800	4525802650	29800	29800	29800	29800	0
166	20231228	171700	4525802650	29800	29800	29800	29800	0
167	20231228	171600	4525802650	29800	29800	29800	29800	0
168	20231228	171500	4525802650	29800	29800	29800	29800	0
169	20231228	171400	4525802650	29800	29800	29800	29800	0
170	20231228	171300	4525802650	29800	29800	29800	29800	0
171	20231228	171200	4525802650	29800	29800	29800	29800	0
172	20231228	171100	4525802650	29800	29800	29800	29800	0
173	20231228	171000	4525802650	29800	29800	29800	29800	0
174	20231228	170900	4525802650	29800	29800	29800	29800	0
175	20231228	170800	4525802650	29800	29800	29800	29800	0
176	20231228	170700	4525802650	29800	29800	29800	29800	0
177	20231228	170600	4525802650	29800	29800	29800	29800	0
178	20231228	170500	4525802650	29800	29800	29800	29800	0
179	20231228	170400	4525802650	29800	29800	29800	29800	0
180	20231228	170300	4525802650	29800	29800	29800	29800	0
181	20231228	170200	4525802650	29800	29800	29800	29800	0
182	20231228	170100	4525802650	29800	29800	29800	29800	4924
183	20231228	170000	4525802650	29800	29800	29800	29800	0
184	20231228	165900	4525802650	29800	29800	29800	29800	0
185	20231228	165800	4525802650	29800	29800	29800	29800	0
186	20231228	165700	4525802650	29800	29800	29800	29800	0
187	20231228	165600	4525802650	29800	29800	29800	29800	0
188	20231228	165500	4525802650	29800	29800	29800	29800	0
189	20231228	165400	4525802650	29800	29800	29800	29800	0
190	20231228	165300	4525802650	29800	29800	29800	29800	0
191	20231228	165200	4525802650	29800	29800	29800	29800	0
192	20231228	165100	4525802650	29800	29800	29800	29800	0
193	20231228	165000	4525802650	29800	29800	29800	29800	0
194	20231228	164900	4525802650	29800	29800	29800	29800	0
195	20231228	164800	4525802650	29800	29800	29800	29800	0
196	20231228	164700	4525802650	29800	29800	29800	29800	0
197	20231228	164600	4525802650	29800	29800	29800	29800	0
198	20231228	164500	4525802650	29800	29800	29800	29800	0
199	20231228	164400	4525802650	29800	29800	29800	29800	0
200	20231228	164300	4525802650	29800	29800	29800	29800	0
201	20231228	164200	4525802650	29800	29800	29800	29800	0
202	20231228	164100	4525802650	29800	29800	29800	29800	0
203	20231228	164000	4525802650	29800	29800	29800	29800	0
204	20231228	163900	4525802650	29800	29800	29800	29800	0
205	20231228	163800	4525802650	29800	29800	29800	29800	0
206	20231228	163700	4525802650	29800	29800	29800	29800	0
207	20231228	163600	4525802650	29800	29800	29800	29800	0
208	20231228	163500	4525802650	29800	29800	29800	29800	0
209	20231228	163400	4525802650	29800	29800	29800	29800	0
210	20231228	163300	4525802650	29800	29800	29800	29800	0
211	20231228	163200	4525802650	29800	29800	29800	29800	0
212	20231228	163100	4525802650	29800	29800	29800	29800	4924
213	20231228	163000	4525802650	29800	29800	29800	29800	0
214	20231228	162900	4525802650	29800	29800	29800	29800	0
215	20231228	162800	4525802650	29800	29800	29800	29800	0
216	20231228	162700	4525802650	29800	29800	29800	29800	0
217	20231228	162600	4525802650	29800	29800	29800	29800	0
218	20231228	162500	4525802650	29800	29800	29800	29800	0
219	20231228	162400	4525802650	29800	29800	29800	29800	0
220	20231228	162300	4525802650	29800	29800	29800	29800	0
221	20231228	162200	4525802650	29800	29800	29800	29800	0
222	20231228	162100	4525802650	29800	29800	29800	29800	0
223	20231228	162000	4525802650	29800	29800	29800	29800	0
224	20231228	161900	4525802650	29800	29800	29800	29800	0
225	20231228	161800	4525802650	29800	29800	29800	29800	0
226	20231228	161700	4525802650	29800	29800	29800	29800	0
227	20231228	161600	4525802650	29800	29800	29800	29800	0
228	20231228	161500	4525802650	29800	29800	29800	29800	0
229	20231228	161400	4525802650	29800	29800	29800	29800	0
230	20231228	161300	4525802650	29800	29800	29800	29800	0
231	20231228	161200	4525802650	29800	29800	29800	29800	0
232	20231228	161100	4525802650	29800	29800	29800	29800	0
233	20231228	161000	4525802650	29800	29800	29800	29800	0
234	20231228	160900	4525802650	29800	29800	29800	29800	0
235	20231228	160800	4525802650	29800	29800	29800	29800	0
236	20231228	160700	4525802650	29800	29800	29800	29800	0
237	20231228	160600	4525802650	29800	29800	29800	29800	0
238	20231228	160500	4525802650	29800	29800	29800	29800	0
239	20231228	160400	4525802650	29800	29800	29800	29800	0
240	20231228	160300	4525802650	29800	29800	29800	29800	0
241	20231228	160200	4525802650	29800	29800	29800	29800	0
242	20231228	160100	4525802650	29800	29800	29800	29800	4924
243	20231228	160000	4525802650	29800	29800	29800	29800	0
244	20231228	155900	4525802650	29800	29800	29800	29800	0
245	20231228	155800	4525802650	29800	29800	29800	29800	0
246	20231228	155700	4525802650	29800	29800	29800	29800	0
247	20231228	155600	4525802650	29800	29800	29800	29800	0
248	20231228	155500	4525802650	29800	29800	29800	29800	0
249	20231228	155400	4525802650	29800	29800	29800	29800	0
250	20231228	155300	4525802650	29800	29800	29800	29800	0
251	20231228	155200	4525802650	29800	29800	29800	29800	0
252	20231228	155100	4525802650	29800	29800	29800	29800	0
253	20231228	155000	4525802650	29800	29800	29800	29800	0
254	20231228	154900	4525802650	29800	29800	29800	29800	0
255	20231228	154800	4525802650	29800	29800	29800	29800	0
256	20231228	154700	4525802650	29800	29800	29800	29800	0
257	20231228	154600	4525802650	29800	29800	29800	29800	0
258	20231228	154500	4525802650	29800	29800	29800	29800	0
259	20231228	154400	4525802650	29800	29800	29800	29800	0
260	20231228	154300	4525802650	29800	29800	29800	29800	0
261	20231228	154200	4525802650	29800	29800	29800	29800	0
262	20231228	154100	4525802650	29800	29800	29800	29800	0
263	20231228	154000	4525802650	29800	29800	29800	29800	0
264	20231228	153900	4525802650	29800	29800	29800	29800	0
265	20231228	153800	4525802650	29800	29800	29800	29800	0
266	20231228	153700	4525802650	29800	29800	29800	29800	0
267	20231228	153600	4525802650	29800	29800	29800	29800	0
268	20231228	153500	4525802650	29800	29800	29800	29800	0
269	20231228	153400	4525802650	29800	29800	29800	29800	0
270	20231228	153300	4525802650	29800	29800	29800	29800	0
271	20231228	153200	4525802650	29800	29800	29800	29800	0
272	20231228	153100	4525802650	29800	29800	29800	29800	4924
273	20231228	153000	4525802650	29800	29800	29800	29800	4924
274	20231228	152900	4379067450	29650	29650	29650	29650	0
275	20231228	152800	4379067450	29650	29650	29650	29650	0
276	20231228	152700	4379067450	29650	29650	29650	29650	0
277	20231228	152600	4379067450	29650	29650	29650	29650	0
278	20231228	152500	4379067450	29650	29650	29650	29650	0
279	20231228	152400	4379067450	29650	29650	29650	29650	0
280	20231228	152300	4379067450	29650	29650	29650	29650	0
281	20231228	152200	4379067450	29650	29650	29650	29650	0
282	20231228	152100	4379067450	29650	29650	29650	29650	0
283	20231228	152000	4379067450	29650	29650	29650	29650	0
284	20231228	151900	4379067450	29650	29600	29650	29600	186
285	20231228	151800	4373558250	29600	29650	29650	29600	259
286	20231228	151700	4365879400	29650	29650	29650	29600	631
287	20231228	151600	4347175300	29600	29600	29650	29600	247
288	20231228	151500	4339862300	29650	29600	29650	29600	253
289	20231228	151400	4332366350	29650	29650	29650	29600	133
290	20231228	151300	4328423650	29650	29650	29650	29600	59
291	20231228	151200	4326675400	29650	29650	29650	29600	208
292	20231228	151100	4320508700	29650	29650	29650	29650	517
293	20231228	151000	4305179650	29650	29650	29700	29650	210
294	20231228	150900	4298951800	29650	29700	29700	29650	1429
295	20231228	150800	4256561300	29700	29650	29700	29650	42
296	20231228	150700	4255315700	29650	29650	29650	29650	31
297	20231228	150600	4254396550	29650	29700	29700	29650	192
298	20231228	150500	4248695750	29700	29700	29750	29700	398
299	20231228	150400	4236875100	29700	29750	29750	29700	170
300	20231228	150300	4231826050	29750	29700	29750	29700	344
301	20231228	150200	4221608050	29700	29700	29700	29700	302
302	20231228	150100	4212638650	29700	29700	29700	29700	33
303	20231228	150000	4211658550	29750	29750	29750	29650	477
304	20231228	145900	4197499600	29750	29750	29750	29700	134
305	20231228	145800	4193518100	29700	29750	29750	29700	394
306	20231228	145700	4181815850	29750	29750	29750	29750	9
307	20231228	145600	4181548100	29750	29750	29750	29750	45
308	20231228	145500	4180209350	29700	29700	29750	29700	54
309	20231228	145400	4178605150	29700	29700	29700	29650	46
310	20231228	145300	4177239400	29700	29700	29750	29700	143
311	20231228	145200	4172991200	29750	29750	29750	29650	1053
312	20231228	145100	4141747650	29750	29750	29750	29750	39
313	20231228	145000	4140587400	29750	29750	29750	29700	98
314	20231228	144900	4137675250	29750	29750	29750	29700	206
315	20231228	144800	4131546900	29750	29700	29750	29700	16
316	20231228	144700	4131071200	29700	29750	29750	29700	179
317	20231228	144600	4125749900	29750	29750	29750	29750	69
318	20231228	144500	4123697150	29700	29700	29700	29700	310
319	20231228	144400	4114490150	29700	29700	29750	29700	588
320	20231228	144300	4097025150	29700	29750	29750	29700	42
321	20231228	144200	4095775900	29750	29750	29750	29750	44
322	20231228	144100	4094466900	29750	29750	29750	29700	498
323	20231228	144000	4079669000	29750	29700	29750	29700	53
324	20231228	143900	4078093100	29700	29700	29700	29700	232
325	20231228	143800	4071202700	29700	29750	29750	29700	15
326	20231228	143700	4070756500	29750	29750	29750	29750	100
327	20231228	143600	4067781500	29750	29700	29750	29700	183
328	20231228	143500	4062345250	29700	29700	29700	29700	493
329	20231228	143400	4047703150	29700	29700	29750	29700	286
330	20231228	143300	4039208450	29750	29700	29750	29700	296
331	20231228	143200	4030411150	29700	29700	29700	29700	200
332	20231228	143100	4024471150	29700	29700	29700	29700	0
333	20231228	143000	4024471150	29700	29750	29750	29700	149
334	20231228	142900	4020038450	29700	29700	29700	29700	53
335	20231228	142800	4018464350	29700	29700	29700	29700	108
336	20231228	142700	4015256750	29700	29750	29750	29700	74
337	20231228	142600	4013057750	29750	29700	29750	29700	101
338	20231228	142500	4010056950	29700	29700	29700	29700	91
339	20231228	142400	4007354250	29700	29750	29750	29700	192
340	20231228	142300	4001647250	29750	29750	29750	29750	57
341	20231228	142200	3999951500	29750	29750	29750	29750	121
342	20231228	142100	3996351750	29750	29750	29750	29750	281
343	20231228	142000	3987992000	29750	29800	29800	29750	191
344	20231228	141900	3982306450	29800	29800	29800	29800	32
345	20231228	141800	3981352850	29800	29800	29800	29800	77
346	20231228	141700	3979058250	29800	29850	29850	29800	810
347	20231228	141600	3954920000	29850	29850	29850	29850	888
348	20231228	141500	3928413200	29850	29800	29850	29800	60
349	20231228	141400	3926623400	29800	29800	29850	29800	318
350	20231228	141300	3917146900	29800	29800	29800	29800	101
351	20231228	141200	3914137100	29800	29800	29800	29800	141
352	20231228	141100	3909935300	29800	29800	29800	29800	356
353	20231228	141000	3899326500	29850	29800	29850	29750	88
354	20231228	140900	3896701550	29800	29800	29800	29800	311
355	20231228	140800	3887433750	29800	29800	29800	29750	143
356	20231228	140700	3883172800	29800	29750	29800	29750	1434
357	20231228	140600	3840474450	29750	29750	29750	29750	81
358	20231228	140500	3838064700	29750	29750	29750	29750	176
359	20231228	140400	3832828700	29750	29700	29750	29700	798
360	20231228	140300	3809116300	29700	29700	29700	29700	89
361	20231228	140200	3806473000	29700	29750	29750	29650	1036
362	20231228	140100	3775673850	29750	29700	29750	29700	758
363	20231228	140000	3753144150	29700	29650	29700	29650	35
364	20231228	135900	3752104700	29700	29650	29700	29650	1606
365	20231228	135800	3704407300	29700	29700	29700	29650	148
366	20231228	135700	3700012350	29700	29700	29700	29650	218
367	20231228	135600	3693540900	29700	29700	29700	29700	14
368	20231228	135500	3693125100	29700	29550	29700	29550	3320
369	20231228	135400	3594817550	29550	29600	29600	29550	200
370	20231228	135300	3588906700	29600	29550	29600	29550	236
371	20231228	135200	3581921150	29550	29550	29600	29550	615
372	20231228	135100	3563747800	29550	29600	29600	29550	2
373	20231228	135000	3563688650	29600	29550	29600	29550	130
374	20231228	134900	3559841400	29600	29550	29600	29550	117
375	20231228	134800	3556378700	29600	29600	29600	29600	2
376	20231228	134700	3556319500	29600	29600	29600	29550	33
377	20231228	134600	3555343050	29600	29600	29600	29600	31
378	20231228	134500	3554425450	29550	29600	29600	29550	78
379	20231228	134400	3552119200	29600	29550	29600	29550	45
380	20231228	134300	3550789350	29600	29550	29600	29550	73
381	20231228	134200	3548631050	29550	29550	29550	29550	145
382	20231228	134100	3544346300	29550	29600	29600	29550	64
383	20231228	134000	3542454750	29550	29550	29600	29550	1387
384	20231228	133900	3501467800	29600	29600	29600	29600	50
385	20231228	133800	3499987800	29600	29600	29600	29550	46
386	20231228	133700	3498626450	29600	29600	29600	29550	39
387	20231228	133600	3497472100	29600	29600	29600	29550	40
388	20231228	133500	3496289250	29600	29600	29600	29600	232
389	20231228	133400	3489422050	29550	29550	29550	29550	200
390	20231228	133300	3483512050	29600	29600	29600	29600	22
391	20231228	133200	3482860850	29550	29550	29550	29550	0
392	20231228	133100	3482860850	29550	29600	29600	29550	585
393	20231228	133000	3465570750	29600	29550	29600	29550	88
394	20231228	132900	3462969200	29550	29550	29550	29550	30
395	20231228	132800	3462082700	29600	29600	29600	29600	35
396	20231228	132700	3461046700	29600	29600	29600	29550	54
397	20231228	132600	3459449800	29600	29550	29600	29550	21
398	20231228	132500	3458829200	29550	29600	29600	29550	13
399	20231228	132400	3458444450	29600	29550	29600	29550	72
400	20231228	132300	3456314900	29600	29600	29600	29600	27
401	20231228	132200	3455515700	29600	29550	29600	29550	22
402	20231228	132100	3454865050	29600	29550	29600	29550	206
403	20231228	132000	3448777700	29550	29550	29600	29500	773
404	20231228	131900	3425935400	29550	29550	29550	29500	5
405	20231228	131800	3425787800	29500	29550	29550	29500	57
406	20231228	131700	3424105950	29550	29550	29550	29500	225
407	20231228	131600	3417467150	29550	29550	29550	29500	107
408	20231228	131500	3414307800	29550	29550	29600	29550	218
409	20231228	131400	3407865850	29550	29600	29600	29550	239
410	20231228	131300	3400802200	29600	29600	29600	29600	3
411	20231228	131200	3400713400	29600	29550	29600	29550	23
412	20231228	131100	3400033650	29600	29600	29600	29600	4
413	20231228	131000	3399915250	29600	29600	29600	29550	437
414	20231228	130900	3387000000	29600	29600	29600	29550	8
415	20231228	130800	3386763300	29600	29600	29600	29550	280
416	20231228	130700	3378476400	29600	29600	29600	29600	45
417	20231228	130600	3377144400	29600	29650	29650	29600	144
418	20231228	130500	3372880950	29600	29600	29650	29600	241
419	20231228	130400	3365745750	29600	29650	29650	29600	316
420	20231228	130300	3356390950	29550	29650	29650	29550	35
421	20231228	130200	3355355600	29650	29650	29650	29650	13
422	20231228	130100	3354970150	29650	29650	29650	29650	25
423	20231228	130000	3354228900	29650	29650	29650	29650	26
424	20231228	125900	3353458000	29550	29600	29650	29550	206
425	20231228	125800	3347360450	29650	29600	29650	29600	91
426	20231228	125700	3344665400	29650	29650	29650	29550	40
427	20231228	125600	3343481100	29650	29600	29650	29600	43
428	20231228	125500	3342207200	29600	29650	29650	29600	98
429	20231228	125400	3339306350	29650	29600	29650	29600	99
430	20231228	125300	3336374750	29600	29600	29600	29600	23
431	20231228	125200	3335693950	29600	29600	29600	29600	309
432	20231228	125100	3326547550	29550	29600	29600	29550	10
433	20231228	125000	3326252000	29600	29600	29600	29600	340
434	20231228	124900	3316188000	29600	29600	29600	29550	170
435	20231228	124800	3311163250	29550	29600	29600	29550	21
436	20231228	124700	3310542650	29600	29600	29600	29550	44
437	20231228	124600	3309240300	29600	29600	29600	29600	3
438	20231228	124500	3309151500	29550	29600	29600	29550	3
439	20231228	124400	3309062750	29600	29600	29600	29550	48
440	20231228	124300	3307642450	29600	29600	29600	29600	15
441	20231228	124200	3307198450	29550	29550	29550	29550	4
442	20231228	124100	3307080250	29550	29650	29650	29550	976
443	20231228	124000	3278218950	29650	29650	29650	29650	44
444	20231228	123900	3276914350	29650	29650	29650	29650	25
445	20231228	123800	3276173100	29650	29600	29650	29600	33
446	20231228	123700	3275194900	29650	29650	29650	29650	38
447	20231228	123600	3274068200	29650	29650	29650	29650	16
448	20231228	123500	3273593800	29650	29600	29650	29600	31
449	20231228	123400	3272676150	29650	29600	29650	29600	170
450	20231228	123300	3267636150	29650	29600	29650	29600	268
451	20231228	123200	3259703300	29650	29650	29650	29650	28
452	20231228	123100	3258873100	29650	29650	29650	29650	26
453	20231228	123000	3258102200	29650	29650	29650	29650	121
454	20231228	122900	3254514550	29650	29650	29650	29650	68
455	20231228	122800	3252498350	29650	29650	29650	29650	16
456	20231228	122700	3252023950	29650	29650	29650	29650	535
457	20231228	122600	3236161200	29650	29600	29650	29550	147
458	20231228	122500	3231816200	29600	29650	29650	29600	494
459	20231228	122400	3217193050	29650	29650	29650	29650	23
460	20231228	122300	3216511100	29650	29650	29650	29650	2
461	20231228	122200	3216451800	29650	29650	29650	29650	1
462	20231228	122100	3216422150	29650	29700	29700	29650	525
463	20231228	122000	3200854750	29650	29650	29650	29650	13
464	20231228	121900	3200469300	29700	29700	29700	29700	57
465	20231228	121800	3198776400	29650	29650	29700	29650	169
466	20231228	121700	3193763300	29700	29700	29700	29700	40
467	20231228	121600	3192575300	29700	29700	29700	29700	45
468	20231228	121500	3191238800	29650	29650	29650	29650	154
469	20231228	121400	3186672700	29650	29600	29650	29600	82
470	20231228	121300	3184241500	29650	29650	29650	29650	19
471	20231228	121200	3183678150	29650	29600	29650	29600	18
472	20231228	121100	3183144500	29650	29650	29650	29600	308
473	20231228	121000	3174025000	29650	29650	29650	29600	74
474	20231228	120900	3171833400	29650	29600	29650	29600	39
475	20231228	120800	3170678950	29600	29600	29650	29600	12
476	20231228	120700	3170323700	29600	29650	29650	29600	557
477	20231228	120600	3153831200	29700	29700	29700	29700	18
478	20231228	120500	3153296600	29600	29700	29700	29600	26
479	20231228	120400	3152525500	29700	29600	29700	29600	74
480	20231228	120300	3150327800	29600	29650	29700	29600	93
481	20231228	120200	3147572700	29650	29600	29650	29600	1175
482	20231228	120100	3112735000	29650	29650	29650	29650	44
483	20231228	120000	3111430400	29600	29650	29650	29600	22
484	20231228	115900	3110778350	29650	29650	29650	29650	14
485	20231228	115800	3110363250	29650	29650	29650	29650	60
486	20231228	115700	3108584250	29650	29600	29650	29600	29
487	20231228	115600	3107724600	29600	29650	29650	29600	427
488	20231228	115500	3095084050	29650	29650	29650	29600	17
489	20231228	115400	3094580150	29650	29650	29650	29600	60
490	20231228	115300	3092801450	29600	29600	29600	29600	10
491	20231228	115200	3092505450	29600	29650	29700	29600	57
492	20231228	115100	3090812800	29650	29700	29700	29600	36
493	20231228	115000	3089743850	29700	29700	29700	29700	12
494	20231228	114900	3089387450	29600	29600	29600	29600	3
495	20231228	114800	3089298650	29600	29650	29700	29600	473
496	20231228	114700	3075284150	29650	29650	29650	29650	160
497	20231228	114600	3070540150	29700	29650	29700	29650	143
498	20231228	114500	3066293100	29650	29700	29700	29650	37
499	20231228	114400	3065195850	29700	29650	29700	29600	48
500	20231228	114300	3063771850	29650	29650	29650	29650	281
501	20231228	114200	3055440200	29650	29650	29650	29650	389
502	20231228	114100	3043906350	29650	29650	29650	29650	54
503	20231228	114000	3042305250	29650	29600	29650	29600	99
504	20231228	113900	3039374800	29600	29600	29600	29600	171
505	20231228	113800	3034313200	29600	29650	29650	29600	261
506	20231228	113700	3026585600	29650	29650	29650	29600	46
507	20231228	113600	3025221750	29650	29650	29650	29650	2
508	20231228	113500	3025162450	29650	29600	29650	29600	119
509	20231228	113400	3021636900	29600	29650	29650	29600	62
510	20231228	113300	3019798650	29650	29650	29650	29650	32
511	20231228	113200	3018849850	29650	29650	29650	29650	214
512	20231228	113100	3012504750	29550	29650	29650	29550	243
513	20231228	113000	3005310500	29650	29600	29650	29550	361
514	20231228	112900	2994612450	29550	29600	29600	29550	47
515	20231228	112800	2993221400	29600	29600	29600	29550	721
516	20231228	112700	2971904800	29550	29600	29600	29550	431
517	20231228	112600	2959168150	29600	29600	29600	29600	132
518	20231228	112500	2955260950	29600	29600	29600	29550	67
519	20231228	112400	2953280750	29550	29500	29550	29500	543
520	20231228	112300	2937236400	29500	29500	29550	29500	67
521	20231228	112200	2935259150	29500	29600	29600	29500	275
522	20231228	112100	2927137300	29600	29550	29600	29550	49
523	20231228	112000	2925687000	29550	29500	29550	29500	457
524	20231228	111900	2912183000	29550	29500	29550	29500	26
525	20231228	111800	2911415050	29550	29550	29550	29550	53
526	20231228	111700	2909848900	29500	29550	29600	29500	552
527	20231228	111600	2893556150	29550	29650	29650	29500	2888
528	20231228	111500	2808213100	29550	29650	29650	29550	476
529	20231228	111400	2794142800	29700	29650	29700	29600	2306
530	20231228	111300	2725843700	29650	29650	29700	29650	166
531	20231228	111200	2720919250	29700	29750	29750	29650	946
532	20231228	111100	2692863150	29700	29750	29750	29700	39
533	20231228	111000	2691702950	29700	29750	29750	29700	23
534	20231228	110900	2691018800	29750	29750	29750	29750	126
535	20231228	110800	2687270300	29750	29700	29750	29700	1004
536	20231228	110700	2657445500	29700	29700	29700	29650	157
537	20231228	110600	2652784050	29650	29700	29700	29650	792
538	20231228	110500	2629262600	29750	29750	29750	29700	111
539	20231228	110400	2625964200	29750	29700	29750	29700	74
540	20231228	110300	2623764900	29700	29650	29700	29650	441
541	20231228	110200	2610683400	29650	29750	29750	29650	784
542	20231228	110100	2587423350	29650	29750	29750	29650	1023
543	20231228	110000	2557039400	29750	29750	29750	29750	13
544	20231228	105900	2556652650	29750	29750	29750	29750	123
545	20231228	105800	2552993400	29750	29750	29750	29700	80
546	20231228	105700	2550613450	29750	29800	29800	29700	460
547	20231228	105600	2536936500	29800	29800	29800	29800	78
548	20231228	105500	2534612100	29800	29800	29800	29750	22
549	20231228	105400	2533956550	29800	29800	29800	29800	424
550	20231228	105300	2521321350	29750	29750	29800	29700	126
551	20231228	105200	2517572800	29750	29700	29750	29700	486
552	20231228	105100	2503122050	29700	29700	29700	29650	368
553	20231228	105000	2492207800	29700	29700	29700	29650	342
554	20231228	104900	2482065400	29650	29700	29750	29650	310
555	20231228	104800	2472860450	29700	29700	29700	29700	83
556	20231228	104700	2470395350	29700	29700	29700	29700	17
557	20231228	104600	2469890450	29700	29650	29700	29650	39
558	20231228	104500	2468733150	29650	29700	29700	29650	183
559	20231228	104400	2463299100	29700	29700	29700	29700	324
560	20231228	104300	2453676300	29750	29750	29750	29700	1640
561	20231228	104200	2404968100	29750	29750	29750	29750	41
562	20231228	104100	2403748350	29750	29750	29750	29750	569
563	20231228	104000	2386820600	29750	29700	29750	29700	280
564	20231228	103900	2378501950	29750	29700	29750	29700	1044
565	20231228	103800	2347494350	29750	29750	29750	29750	69
566	20231228	103700	2345441600	29750	29750	29750	29700	76
567	20231228	103600	2343181500	29700	29700	29700	29700	53
568	20231228	103500	2341607400	29700	29750	29800	29700	866
569	20231228	103400	2315852050	29700	29750	29750	29700	259
570	20231228	103300	2308156850	29750	29700	29750	29700	356
571	20231228	103200	2297576350	29750	29800	29800	29750	355
572	20231228	103100	2287014600	29800	29800	29800	29750	552
573	20231228	103000	2270587550	29800	29800	29800	29800	456
574	20231228	102900	2256998750	29800	29800	29800	29750	543
575	20231228	102800	2240817850	29850	29800	29850	29800	654
576	20231228	102700	2221325950	29800	29750	29800	29750	177
577	20231228	102600	2216059100	29800	29750	29800	29750	16
578	20231228	102500	2215582650	29800	29750	29800	29700	320
579	20231228	102400	2206061650	29750	29750	29750	29750	32
580	20231228	102300	2205109650	29700	29800	29800	29700	763
581	20231228	102200	2182409900	29800	29800	29800	29750	447
582	20231228	102100	2169089450	29800	29750	29800	29750	424
583	20231228	102000	2156467150	29800	29800	29800	29750	161
584	20231228	101900	2151674000	29850	29850	29850	29750	919
585	20231228	101800	2124290950	29850	29850	29850	29800	307
586	20231228	101700	2115127050	29850	29800	29850	29800	225
587	20231228	101600	2108414400	29850	29800	29850	29800	598
588	20231228	101500	2090583350	29800	29750	29800	29750	562
589	20231228	101400	2073835950	29750	29800	29800	29750	496
590	20231228	101300	2059055400	29800	29850	29850	29750	245
591	20231228	101200	2051756750	29800	29800	29850	29800	434
592	20231228	101100	2038818400	29850	29750	29850	29750	448
593	20231228	101000	2025466900	29800	29750	29800	29750	284
594	20231228	100900	2017016300	29800	29800	29800	29800	41
595	20231228	100800	2015794500	29750	29700	29800	29700	332
596	20231228	100700	2005916000	29700	29750	29800	29700	579
597	20231228	100600	1988695400	29750	29750	29800	29700	302
598	20231228	100500	1979719300	29750	29800	29850	29700	3520
599	20231228	100400	1874845500	29800	29850	29850	29700	4247
600	20231228	100300	1748363000	29850	29850	29850	29800	2323
601	20231228	100200	1679026600	29800	29800	29850	29700	3159
602	20231228	100100	1584851450	29850	29650	29850	29650	3149
603	20231228	100000	1491085150	29650	29650	29700	29600	221
604	20231228	095900	1484525300	29650	29600	29700	29600	665
605	20231228	095800	1464808750	29650	29650	29650	29650	80
606	20231228	095700	1462436750	29650	29650	29650	29600	166
607	20231228	095600	1457518150	29650	29600	29650	29550	573
608	20231228	095500	1440550700	29600	29650	29650	29550	275
609	20231228	095400	1432409650	29650	29650	29700	29600	878
610	20231228	095300	1406378600	29600	29550	29600	29550	2048
611	20231228	095200	1345788650	29500	29500	29550	29450	452
612	20231228	095100	1332451550	29500	29500	29500	29450	91
613	20231228	095000	1329767550	29500	29450	29500	29450	37
614	20231228	094900	1328677450	29500	29450	29500	29400	61
615	20231228	094800	1326879450	29400	29500	29500	29400	381
616	20231228	094700	1315652150	29500	29500	29500	29400	92
617	20231228	094600	1312940300	29400	29400	29500	29400	151
618	20231228	094500	1308499900	29500	29400	29500	29400	146
619	20231228	094400	1304196200	29450	29500	29500	29450	372
620	20231228	094300	1293231400	29500	29500	29500	29500	8
621	20231228	094200	1292995400	29500	29500	29500	29500	34
622	20231228	094100	1291992400	29500	29450	29500	29350	351
623	20231228	094000	1281656750	29350	29400	29450	29300	57
624	20231228	093900	1279980750	29400	29350	29500	29350	365
625	20231228	093800	1269267650	29400	29550	29550	29400	788
626	20231228	093700	1246061000	29550	29500	29550	29450	195
627	20231228	093600	1240314900	29500	29500	29550	29400	828
628	20231228	093500	1215928450	29550	29550	29600	29400	2632
629	20231228	093400	1138290900	29550	29550	29550	29500	995
630	20231228	093300	1108888800	29500	29500	29500	29500	451
631	20231228	093200	1095584300	29500	29550	29550	29450	773
632	20231228	093100	1072784400	29550	29500	29550	29500	1050
633	20231228	093000	1041804600	29500	29500	29500	29500	288
634	20231228	092900	1033308600	29450	29450	29450	29450	440
635	20231228	092800	1020350600	29450	29500	29500	29450	284
636	20231228	092700	1011973100	29500	29500	29500	29450	404
637	20231228	092600	1000055850	29500	29500	29500	29400	711
638	20231228	092500	979124700	29400	29400	29450	29400	1012
639	20231228	092400	949356100	29350	29450	29450	29350	376
640	20231228	092300	938299950	29450	29450	29450	29300	306
641	20231228	092200	929295000	29450	29300	29450	29300	565
642	20231228	092100	912700650	29300	29300	29400	29250	418
643	20231228	092000	900454700	29400	29200	29400	29200	195
644	20231228	091900	894747000	29200	29200	29250	29200	646
645	20231228	091800	875883550	29250	29300	29300	29250	656
646	20231228	091700	856695500	29300	29250	29300	29250	217
647	20231228	091600	850345000	29300	29300	29400	29250	1196
648	20231228	091500	815306200	29300	29300	29400	29300	137
649	20231228	091400	811291850	29300	29300	29450	29300	262
650	20231228	091300	803599500	29300	29300	29400	29300	145
651	20231228	091200	799350900	29300	29450	29450	29300	319
652	20231228	091100	789983850	29500	29250	29500	29200	2555
653	20231228	091000	715089150	29200	29350	29350	29200	1978
654	20231228	090900	657207950	29350	29300	29400	29300	371
655	20231228	090800	646325150	29250	29250	29300	29200	1006
656	20231228	090700	616905600	29250	29300	29500	29250	520
657	20231228	090600	601680850	29300	29300	29350	29300	2044
658	20231228	090500	541776150	29300	29350	29350	29300	633
659	20231228	090400	523224900	29350	29350	29500	29350	344
660	20231228	090300	513123100	29350	29400	29550	29300	1443
661	20231228	090200	470749250	29400	29400	29450	29000	6226
662	20231228	090100	288858050	29450	29600	29600	29400	3042
663	20231228	090000	199084100	29550	29850	29850	29550	6685