KissMeData/281820/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204900	3706582850	27100	27100	27100	27100	2031
3	20231227	204800	3706582850	27100	27100	27100	27100	0
4	20231227	204700	3706582850	27100	27100	27100	27100	0
5	20231227	204600	3706582850	27100	27100	27100	27100	0
6	20231227	204500	3706582850	27100	27100	27100	27100	0
7	20231227	204400	3706582850	27100	27100	27100	27100	0
8	20231227	204300	3706582850	27100	27100	27100	27100	0
9	20231227	204200	3706582850	27100	27100	27100	27100	0
10	20231227	204100	3706582850	27100	27100	27100	27100	0
11	20231227	204000	3706582850	27100	27100	27100	27100	0
12	20231227	203900	3706582850	27100	27100	27100	27100	0
13	20231227	203800	3706582850	27100	27100	27100	27100	0
14	20231227	203700	3706582850	27100	27100	27100	27100	0
15	20231227	203600	3706582850	27100	27100	27100	27100	0
16	20231227	203500	3706582850	27100	27100	27100	27100	0
17	20231227	203400	3706582850	27100	27100	27100	27100	0
18	20231227	203300	3706582850	27100	27100	27100	27100	0
19	20231227	203200	3706582850	27100	27100	27100	27100	0
20	20231227	203100	3706582850	27100	27100	27100	27100	0
21	20231227	203000	3706582850	27100	27100	27100	27100	0
22	20231227	202900	3706582850	27100	27100	27100	27100	0
23	20231227	202800	3706582850	27100	27100	27100	27100	0
24	20231227	202700	3706582850	27100	27100	27100	27100	0
25	20231227	202600	3706582850	27100	27100	27100	27100	0
26	20231227	202500	3706582850	27100	27100	27100	27100	0
27	20231227	202400	3706582850	27100	27100	27100	27100	0
28	20231227	202300	3706582850	27100	27100	27100	27100	0
29	20231227	202200	3706582850	27100	27100	27100	27100	0
30	20231227	202100	3706582850	27100	27100	27100	27100	0
31	20231227	202000	3706582850	27100	27100	27100	27100	0
32	20231227	201900	3706582850	27100	27100	27100	27100	2031
33	20231227	201800	3706582850	27100	27100	27100	27100	0
34	20231227	201700	3706582850	27100	27100	27100	27100	0
35	20231227	201600	3706582850	27100	27100	27100	27100	0
36	20231227	201500	3706582850	27100	27100	27100	27100	0
37	20231227	201400	3706582850	27100	27100	27100	27100	0
38	20231227	201300	3706582850	27100	27100	27100	27100	0
39	20231227	201200	3706582850	27100	27100	27100	27100	0
40	20231227	201100	3706582850	27100	27100	27100	27100	0
41	20231227	201000	3706582850	27100	27100	27100	27100	0
42	20231227	200900	3706582850	27100	27100	27100	27100	0
43	20231227	200800	3706582850	27100	27100	27100	27100	0
44	20231227	200700	3706582850	27100	27100	27100	27100	0
45	20231227	200600	3706582850	27100	27100	27100	27100	0
46	20231227	200500	3706582850	27100	27100	27100	27100	0
47	20231227	200400	3706582850	27100	27100	27100	27100	0
48	20231227	200300	3706582850	27100	27100	27100	27100	0
49	20231227	200200	3706582850	27100	27100	27100	27100	0
50	20231227	200100	3706582850	27100	27100	27100	27100	0
51	20231227	200000	3706582850	27100	27100	27100	27100	0
52	20231227	195900	3706582850	27100	27100	27100	27100	0
53	20231227	195800	3706582850	27100	27100	27100	27100	0
54	20231227	195700	3706582850	27100	27100	27100	27100	0
55	20231227	195600	3706582850	27100	27100	27100	27100	0
56	20231227	195500	3706582850	27100	27100	27100	27100	0
57	20231227	195400	3706582850	27100	27100	27100	27100	0
58	20231227	195300	3706582850	27100	27100	27100	27100	0
59	20231227	195200	3706582850	27100	27100	27100	27100	0
60	20231227	195100	3706582850	27100	27100	27100	27100	0
61	20231227	195000	3706582850	27100	27100	27100	27100	0
62	20231227	194900	3706582850	27100	27100	27100	27100	2031
63	20231227	194800	3706582850	27100	27100	27100	27100	0
64	20231227	194700	3706582850	27100	27100	27100	27100	0
65	20231227	194600	3706582850	27100	27100	27100	27100	0
66	20231227	194500	3706582850	27100	27100	27100	27100	0
67	20231227	194400	3706582850	27100	27100	27100	27100	0
68	20231227	194300	3706582850	27100	27100	27100	27100	0
69	20231227	194200	3706582850	27100	27100	27100	27100	0
70	20231227	194100	3706582850	27100	27100	27100	27100	0
71	20231227	194000	3706582850	27100	27100	27100	27100	0
72	20231227	193900	3706582850	27100	27100	27100	27100	0
73	20231227	193800	3706582850	27100	27100	27100	27100	0
74	20231227	193700	3706582850	27100	27100	27100	27100	0
75	20231227	193600	3706582850	27100	27100	27100	27100	0
76	20231227	193500	3706582850	27100	27100	27100	27100	0
77	20231227	193400	3706582850	27100	27100	27100	27100	0
78	20231227	193300	3706582850	27100	27100	27100	27100	0
79	20231227	193200	3706582850	27100	27100	27100	27100	0
80	20231227	193100	3706582850	27100	27100	27100	27100	0
81	20231227	193000	3706582850	27100	27100	27100	27100	0
82	20231227	192900	3706582850	27100	27100	27100	27100	0
83	20231227	192800	3706582850	27100	27100	27100	27100	0
84	20231227	192700	3706582850	27100	27100	27100	27100	0
85	20231227	192600	3706582850	27100	27100	27100	27100	0
86	20231227	192500	3706582850	27100	27100	27100	27100	0
87	20231227	192400	3706582850	27100	27100	27100	27100	0
88	20231227	192300	3706582850	27100	27100	27100	27100	0
89	20231227	192200	3706582850	27100	27100	27100	27100	0
90	20231227	192100	3706582850	27100	27100	27100	27100	0
91	20231227	192000	3706582850	27100	27100	27100	27100	0
92	20231227	191900	3706582850	27100	27100	27100	27100	2031
93	20231227	191800	3706582850	27100	27100	27100	27100	0
94	20231227	191700	3706582850	27100	27100	27100	27100	0
95	20231227	191600	3706582850	27100	27100	27100	27100	0
96	20231227	191500	3706582850	27100	27100	27100	27100	0
97	20231227	191400	3706582850	27100	27100	27100	27100	0
98	20231227	191300	3706582850	27100	27100	27100	27100	0
99	20231227	191200	3706582850	27100	27100	27100	27100	0
100	20231227	191100	3706582850	27100	27100	27100	27100	0
101	20231227	191000	3706582850	27100	27100	27100	27100	0
102	20231227	190900	3706582850	27100	27100	27100	27100	0
103	20231227	190800	3706582850	27100	27100	27100	27100	0
104	20231227	190700	3706582850	27100	27100	27100	27100	0
105	20231227	190600	3706582850	27100	27100	27100	27100	0
106	20231227	190500	3706582850	27100	27100	27100	27100	0
107	20231227	190400	3706582850	27100	27100	27100	27100	0
108	20231227	190300	3706582850	27100	27100	27100	27100	0
109	20231227	190200	3706582850	27100	27100	27100	27100	0
110	20231227	190100	3706582850	27100	27100	27100	27100	0
111	20231227	190000	3706582850	27100	27100	27100	27100	0
112	20231227	185900	3706582850	27100	27100	27100	27100	0
113	20231227	185800	3706582850	27100	27100	27100	27100	0
114	20231227	185700	3706582850	27100	27100	27100	27100	0
115	20231227	185600	3706582850	27100	27100	27100	27100	0
116	20231227	185500	3706582850	27100	27100	27100	27100	0
117	20231227	185400	3706582850	27100	27100	27100	27100	0
118	20231227	185300	3706582850	27100	27100	27100	27100	0
119	20231227	185200	3706582850	27100	27100	27100	27100	0
120	20231227	185100	3706582850	27100	27100	27100	27100	0
121	20231227	185000	3706582850	27100	27100	27100	27100	0
122	20231227	184900	3706582850	27100	27100	27100	27100	2031
123	20231227	184800	3706582850	27100	27100	27100	27100	0
124	20231227	184700	3706582850	27100	27100	27100	27100	0
125	20231227	184600	3706582850	27100	27100	27100	27100	0
126	20231227	184500	3706582850	27100	27100	27100	27100	0
127	20231227	184400	3706582850	27100	27100	27100	27100	0
128	20231227	184300	3706582850	27100	27100	27100	27100	0
129	20231227	184200	3706582850	27100	27100	27100	27100	0
130	20231227	184100	3706582850	27100	27100	27100	27100	0
131	20231227	184000	3706582850	27100	27100	27100	27100	0
132	20231227	183900	3706582850	27100	27100	27100	27100	0
133	20231227	183800	3706582850	27100	27100	27100	27100	0
134	20231227	183700	3706582850	27100	27100	27100	27100	0
135	20231227	183600	3706582850	27100	27100	27100	27100	0
136	20231227	183500	3706582850	27100	27100	27100	27100	0
137	20231227	183400	3706582850	27100	27100	27100	27100	0
138	20231227	183300	3706582850	27100	27100	27100	27100	0
139	20231227	183200	3706582850	27100	27100	27100	27100	0
140	20231227	183100	3706582850	27100	27100	27100	27100	0
141	20231227	183000	3706582850	27100	27100	27100	27100	0
142	20231227	182900	3706582850	27100	27100	27100	27100	0
143	20231227	182800	3706582850	27100	27100	27100	27100	0
144	20231227	182700	3706582850	27100	27100	27100	27100	0
145	20231227	182600	3706582850	27100	27100	27100	27100	0
146	20231227	182500	3706582850	27100	27100	27100	27100	0
147	20231227	182400	3706582850	27100	27100	27100	27100	0
148	20231227	182300	3706582850	27100	27100	27100	27100	0
149	20231227	182200	3706582850	27100	27100	27100	27100	0
150	20231227	182100	3706582850	27100	27100	27100	27100	0
151	20231227	182000	3706582850	27100	27100	27100	27100	0
152	20231227	181900	3706582850	27100	27100	27100	27100	2031
153	20231227	181800	3706582850	27100	27100	27100	27100	0
154	20231227	181700	3706582850	27100	27100	27100	27100	0
155	20231227	181600	3706582850	27100	27100	27100	27100	0
156	20231227	181500	3706582850	27100	27100	27100	27100	0
157	20231227	181400	3706582850	27100	27100	27100	27100	0
158	20231227	181300	3706582850	27100	27100	27100	27100	0
159	20231227	181200	3706582850	27100	27100	27100	27100	0
160	20231227	181100	3706582850	27100	27100	27100	27100	0
161	20231227	181000	3706582850	27100	27100	27100	27100	0
162	20231227	180900	3706582850	27100	27100	27100	27100	0
163	20231227	180800	3706582850	27100	27100	27100	27100	0
164	20231227	180700	3706582850	27100	27100	27100	27100	0
165	20231227	180600	3706582850	27100	27100	27100	27100	0
166	20231227	180500	3706582850	27100	27100	27100	27100	0
167	20231227	180400	3706582850	27100	27100	27100	27100	0
168	20231227	180300	3706582850	27100	27100	27100	27100	0
169	20231227	180200	3706582850	27100	27100	27100	27100	0
170	20231227	180100	3706582850	27100	27100	27100	27100	0
171	20231227	180000	3706582850	27100	27100	27100	27100	0
172	20231227	175900	3706582850	27100	27100	27100	27100	0
173	20231227	175800	3706582850	27100	27100	27100	27100	0
174	20231227	175700	3706582850	27100	27100	27100	27100	0
175	20231227	175600	3706582850	27100	27100	27100	27100	0
176	20231227	175500	3706582850	27100	27100	27100	27100	0
177	20231227	175400	3706582850	27100	27100	27100	27100	0
178	20231227	175300	3706582850	27100	27100	27100	27100	0
179	20231227	175200	3706582850	27100	27100	27100	27100	0
180	20231227	175100	3706582850	27100	27100	27100	27100	0
181	20231227	175000	3706582850	27100	27100	27100	27100	0
182	20231227	174900	3706582850	27100	27100	27100	27100	2031
183	20231227	174800	3706582850	27100	27100	27100	27100	0
184	20231227	174700	3706582850	27100	27100	27100	27100	0
185	20231227	174600	3706582850	27100	27100	27100	27100	0
186	20231227	174500	3706582850	27100	27100	27100	27100	0
187	20231227	174400	3706582850	27100	27100	27100	27100	0
188	20231227	174300	3706582850	27100	27100	27100	27100	0
189	20231227	174200	3706582850	27100	27100	27100	27100	0
190	20231227	174100	3706582850	27100	27100	27100	27100	0
191	20231227	174000	3706582850	27100	27100	27100	27100	0
192	20231227	173900	3706582850	27100	27100	27100	27100	0
193	20231227	173800	3706582850	27100	27100	27100	27100	0
194	20231227	173700	3706582850	27100	27100	27100	27100	0
195	20231227	173600	3706582850	27100	27100	27100	27100	0
196	20231227	173500	3706582850	27100	27100	27100	27100	0
197	20231227	173400	3706582850	27100	27100	27100	27100	0
198	20231227	173300	3706582850	27100	27100	27100	27100	0
199	20231227	173200	3706582850	27100	27100	27100	27100	0
200	20231227	173100	3706582850	27100	27100	27100	27100	0
201	20231227	173000	3706582850	27100	27100	27100	27100	0
202	20231227	172900	3706582850	27100	27100	27100	27100	0
203	20231227	172800	3706582850	27100	27100	27100	27100	0
204	20231227	172700	3706582850	27100	27100	27100	27100	0
205	20231227	172600	3706582850	27100	27100	27100	27100	0
206	20231227	172500	3706582850	27100	27100	27100	27100	0
207	20231227	172400	3706582850	27100	27100	27100	27100	0
208	20231227	172300	3706582850	27100	27100	27100	27100	0
209	20231227	172200	3706582850	27100	27100	27100	27100	0
210	20231227	172100	3706582850	27100	27100	27100	27100	0
211	20231227	172000	3706582850	27100	27100	27100	27100	0
212	20231227	171900	3706582850	27100	27100	27100	27100	2031
213	20231227	171800	3706582850	27100	27100	27100	27100	0
214	20231227	171700	3706582850	27100	27100	27100	27100	0
215	20231227	171600	3706582850	27100	27100	27100	27100	0
216	20231227	171500	3706582850	27100	27100	27100	27100	0
217	20231227	171400	3706582850	27100	27100	27100	27100	0
218	20231227	171300	3706582850	27100	27100	27100	27100	0
219	20231227	171200	3706582850	27100	27100	27100	27100	0
220	20231227	171100	3706582850	27100	27100	27100	27100	0
221	20231227	171000	3706582850	27100	27100	27100	27100	0
222	20231227	170900	3706582850	27100	27100	27100	27100	0
223	20231227	170800	3706582850	27100	27100	27100	27100	0
224	20231227	170700	3706582850	27100	27100	27100	27100	0
225	20231227	170600	3706582850	27100	27100	27100	27100	0
226	20231227	170500	3706582850	27100	27100	27100	27100	0
227	20231227	170400	3706582850	27100	27100	27100	27100	0
228	20231227	170300	3706582850	27100	27100	27100	27100	0
229	20231227	170200	3706582850	27100	27100	27100	27100	0
230	20231227	170100	3706582850	27100	27100	27100	27100	0
231	20231227	170000	3706582850	27100	27100	27100	27100	0
232	20231227	165900	3706582850	27100	27100	27100	27100	0
233	20231227	165800	3706582850	27100	27100	27100	27100	0
234	20231227	165700	3706582850	27100	27100	27100	27100	0
235	20231227	165600	3706582850	27100	27100	27100	27100	0
236	20231227	165500	3706582850	27100	27100	27100	27100	0
237	20231227	165400	3706582850	27100	27100	27100	27100	0
238	20231227	165300	3706582850	27100	27100	27100	27100	0
239	20231227	165200	3706582850	27100	27100	27100	27100	0
240	20231227	165100	3706582850	27100	27100	27100	27100	0
241	20231227	165000	3706582850	27100	27100	27100	27100	0
242	20231227	164900	3706582850	27100	27100	27100	27100	2031
243	20231227	164800	3706582850	27100	27100	27100	27100	0
244	20231227	164700	3706582850	27100	27100	27100	27100	0
245	20231227	164600	3706582850	27100	27100	27100	27100	0
246	20231227	164500	3706582850	27100	27100	27100	27100	0
247	20231227	164400	3706582850	27100	27100	27100	27100	0
248	20231227	164300	3706582850	27100	27100	27100	27100	0
249	20231227	164200	3706582850	27100	27100	27100	27100	0
250	20231227	164100	3706582850	27100	27100	27100	27100	0
251	20231227	164000	3706582850	27100	27100	27100	27100	0
252	20231227	163900	3706582850	27100	27100	27100	27100	0
253	20231227	163800	3706582850	27100	27100	27100	27100	0
254	20231227	163700	3706582850	27100	27100	27100	27100	0
255	20231227	163600	3706582850	27100	27100	27100	27100	0
256	20231227	163500	3706582850	27100	27100	27100	27100	0
257	20231227	163400	3706582850	27100	27100	27100	27100	0
258	20231227	163300	3706582850	27100	27100	27100	27100	0
259	20231227	163200	3706582850	27100	27100	27100	27100	0
260	20231227	163100	3706582850	27100	27100	27100	27100	0
261	20231227	163000	3706582850	27100	27100	27100	27100	0
262	20231227	162900	3706582850	27100	27100	27100	27100	0
263	20231227	162800	3706582850	27100	27100	27100	27100	0
264	20231227	162700	3706582850	27100	27100	27100	27100	0
265	20231227	162600	3706582850	27100	27100	27100	27100	0
266	20231227	162500	3706582850	27100	27100	27100	27100	0
267	20231227	162400	3706582850	27100	27100	27100	27100	0
268	20231227	162300	3706582850	27100	27100	27100	27100	0
269	20231227	162200	3706582850	27100	27100	27100	27100	0
270	20231227	162100	3706582850	27100	27100	27100	27100	0
271	20231227	162000	3706582850	27100	27100	27100	27100	0
272	20231227	161900	3706582850	27100	27100	27100	27100	2031
273	20231227	161800	3706582850	27100	27100	27100	27100	0
274	20231227	161700	3706582850	27100	27100	27100	27100	0
275	20231227	161600	3706582850	27100	27100	27100	27100	0
276	20231227	161500	3706582850	27100	27100	27100	27100	0
277	20231227	161400	3706582850	27100	27100	27100	27100	0
278	20231227	161300	3706582850	27100	27100	27100	27100	0
279	20231227	161200	3706582850	27100	27100	27100	27100	0
280	20231227	161100	3706582850	27100	27100	27100	27100	0
281	20231227	161000	3706582850	27100	27100	27100	27100	0
282	20231227	160900	3706582850	27100	27100	27100	27100	0
283	20231227	160800	3706582850	27100	27100	27100	27100	0
284	20231227	160700	3706582850	27100	27100	27100	27100	0
285	20231227	160600	3706582850	27100	27100	27100	27100	0
286	20231227	160500	3706582850	27100	27100	27100	27100	0
287	20231227	160400	3706582850	27100	27100	27100	27100	0
288	20231227	160300	3706582850	27100	27100	27100	27100	0
289	20231227	160200	3706582850	27100	27100	27100	27100	0
290	20231227	160100	3706582850	27100	27100	27100	27100	0
291	20231227	160000	3706582850	27100	27100	27100	27100	0
292	20231227	155900	3706582850	27100	27100	27100	27100	0
293	20231227	155800	3706582850	27100	27100	27100	27100	0
294	20231227	155700	3706582850	27100	27100	27100	27100	0
295	20231227	155600	3706582850	27100	27100	27100	27100	0
296	20231227	155500	3706582850	27100	27100	27100	27100	0
297	20231227	155400	3706582850	27100	27100	27100	27100	0
298	20231227	155300	3706582850	27100	27100	27100	27100	0
299	20231227	155200	3706582850	27100	27100	27100	27100	0
300	20231227	155100	3706582850	27100	27100	27100	27100	0
301	20231227	155000	3706582850	27100	27100	27100	27100	0
302	20231227	154900	3706582850	27100	27100	27100	27100	2031
303	20231227	154800	3706582850	27100	27100	27100	27100	0
304	20231227	154700	3706582850	27100	27100	27100	27100	0
305	20231227	154600	3706582850	27100	27100	27100	27100	0
306	20231227	154500	3706582850	27100	27100	27100	27100	0
307	20231227	154400	3706582850	27100	27100	27100	27100	0
308	20231227	154300	3706582850	27100	27100	27100	27100	0
309	20231227	154200	3706582850	27100	27100	27100	27100	0
310	20231227	154100	3706582850	27100	27100	27100	27100	0
311	20231227	154000	3706582850	27100	27100	27100	27100	0
312	20231227	153900	3706582850	27100	27100	27100	27100	0
313	20231227	153800	3706582850	27100	27100	27100	27100	0
314	20231227	153700	3706582850	27100	27100	27100	27100	0
315	20231227	153600	3706582850	27100	27100	27100	27100	0
316	20231227	153500	3706582850	27100	27100	27100	27100	0
317	20231227	153400	3706582850	27100	27100	27100	27100	0
318	20231227	153300	3706582850	27100	27100	27100	27100	0
319	20231227	153200	3706582850	27100	27100	27100	27100	0
320	20231227	153100	3706582850	27100	27100	27100	27100	0
321	20231227	153000	3706582850	27100	27100	27100	27100	2031
322	20231227	152900	3651542750	27000	27000	27000	27000	0
323	20231227	152800	3651542750	27000	27000	27000	27000	0
324	20231227	152700	3651542750	27000	27000	27000	27000	0
325	20231227	152600	3651542750	27000	27000	27000	27000	0
326	20231227	152500	3651542750	27000	27000	27000	27000	0
327	20231227	152400	3651542750	27000	27000	27000	27000	0
328	20231227	152300	3651542750	27000	27000	27000	27000	0
329	20231227	152200	3651542750	27000	27000	27000	27000	0
330	20231227	152100	3651542750	27000	27000	27000	27000	0
331	20231227	152000	3651542750	27000	27000	27000	27000	0
332	20231227	151900	3651542750	27000	26950	27000	26950	95
333	20231227	151800	3648981750	26950	26900	27000	26900	242
334	20231227	151700	3642457150	26900	26900	27000	26900	95
335	20231227	151600	3639899950	26950	26900	26950	26850	296
336	20231227	151500	3631933050	26900	26900	26900	26900	103
337	20231227	151400	3629162350	26900	26900	26950	26850	436
338	20231227	151300	3617431700	26950	26900	26950	26850	166
339	20231227	151200	3612965350	26900	26850	26900	26850	362
340	20231227	151100	3603234050	26850	26850	26900	26800	93
341	20231227	151000	3600738300	26850	26850	26850	26850	199
342	20231227	150900	3595395150	26850	26950	27000	26850	976
343	20231227	150800	3569111350	26950	26950	26950	26950	93
344	20231227	150700	3566605000	26950	26950	27000	26950	172
345	20231227	150600	3561969100	26950	26950	27000	26950	171
346	20231227	150500	3557360450	26950	27000	27000	26950	272
347	20231227	150400	3550020950	27000	27000	27000	27000	114
348	20231227	150300	3546942950	27000	27050	27100	27000	96
349	20231227	150200	3544346950	27000	27000	27000	27000	101
350	20231227	150100	3541619950	27000	27000	27050	27000	393
351	20231227	150000	3531008100	27050	27100	27100	27050	239
352	20231227	145900	3524537700	27100	27050	27100	27050	182
353	20231227	145800	3519612600	27050	27050	27100	27050	158
354	20231227	145700	3515335900	27050	27050	27050	27050	102
355	20231227	145600	3512576800	27100	27050	27100	27050	118
356	20231227	145500	3509383300	27050	27100	27100	27050	228
357	20231227	145400	3503206350	27050	27100	27100	27050	217
358	20231227	145300	3497327650	27150	27100	27150	27100	266
359	20231227	145200	3490117450	27100	27100	27100	27100	118
360	20231227	145100	3486919650	27100	27100	27150	27100	219
361	20231227	145000	3480980400	27100	27150	27150	27100	221
362	20231227	144900	3474985050	27100	27150	27150	27100	95
363	20231227	144800	3472410150	27100	27050	27150	27050	283
364	20231227	144700	3464738650	27100	27100	27100	27100	95
365	20231227	144600	3462164150	27050	27100	27100	27050	266
366	20231227	144500	3454957900	27150	27050	27150	27050	161
367	20231227	144400	3450596950	27050	27050	27100	27050	93
368	20231227	144300	3448080850	27050	27100	27100	27050	132
369	20231227	144200	3444506700	27100	27100	27100	27100	128
370	20231227	144100	3441037900	27050	27150	27150	27050	1175
371	20231227	144000	3409195700	27150	27150	27200	27150	189
372	20231227	143900	3404063000	27200	27200	27250	27150	190
373	20231227	143800	3398892850	27200	27250	27250	27100	907
374	20231227	143700	3374256150	27250	27200	27250	27200	185
375	20231227	143600	3369215650	27200	27200	27200	27200	120
376	20231227	143500	3365951650	27250	27200	27250	27200	82
377	20231227	143400	3363718600	27250	27200	27250	27200	86
378	20231227	143300	3361376900	27250	27200	27250	27200	55
379	20231227	143200	3359879500	27200	27250	27250	27200	59
380	20231227	143100	3358272000	27250	27250	27250	27250	262
381	20231227	143000	3351132500	27250	27300	27300	27200	24
382	20231227	142900	3350478350	27150	27300	27300	27150	519
383	20231227	142800	3336348800	27250	27250	27250	27250	34
384	20231227	142700	3335422300	27250	27300	27300	27250	41
385	20231227	142600	3334303550	27250	27250	27250	27250	39
386	20231227	142500	3333240800	27300	27200	27300	27200	109
387	20231227	142400	3330272650	27250	27300	27300	27250	244
388	20231227	142300	3323614000	27300	27250	27300	27250	15
389	20231227	142200	3323205000	27150	27300	27350	27150	622
390	20231227	142100	3306248000	27350	27350	27350	27350	147
391	20231227	142000	3302227550	27300	27350	27400	27300	100
392	20231227	141900	3299491700	27350	27300	27350	27300	192
393	20231227	141800	3294242050	27300	27350	27350	27300	77
394	20231227	141700	3292137650	27350	27350	27350	27300	705
395	20231227	141600	3272856450	27350	27350	27350	27300	52
396	20231227	141500	3271434600	27300	27300	27300	27300	63
397	20231227	141400	3269714700	27300	27300	27300	27250	17
398	20231227	141300	3269250950	27250	27300	27300	27250	138
399	20231227	141200	3265485700	27350	27250	27350	27250	67
400	20231227	141100	3263654100	27300	27300	27300	27300	33
401	20231227	141000	3262753200	27300	27300	27300	27300	122
402	20231227	140900	3259422600	27300	27250	27300	27250	43
403	20231227	140800	3258249300	27300	27300	27300	27300	28
404	20231227	140700	3257484900	27300	27300	27300	27250	280
405	20231227	140600	3249841900	27250	27300	27300	27250	47
406	20231227	140500	3248559050	27250	27250	27250	27250	37
407	20231227	140400	3247550800	27250	27250	27300	27250	78
408	20231227	140300	3245423750	27250	27300	27300	27250	50
409	20231227	140200	3244058800	27300	27250	27300	27250	151
410	20231227	140100	3239938200	27250	27300	27300	27250	109
411	20231227	140000	3236966650	27250	27300	27300	27250	33
412	20231227	135900	3236066350	27300	27250	27300	27250	67
413	20231227	135800	3234238150	27250	27300	27300	27250	327
414	20231227	135700	3225314200	27300	27250	27300	27250	19
415	20231227	135600	3224796050	27250	27300	27300	27250	815
416	20231227	135500	3202550600	27300	27250	27300	27250	198
417	20231227	135400	3197149050	27300	27300	27300	27250	136
418	20231227	135300	3193436350	27250	27250	27300	27250	300
419	20231227	135200	3185247550	27250	27250	27250	27250	334
420	20231227	135100	3176146050	27300	27250	27300	27250	36
421	20231227	135000	3175164000	27250	27200	27250	27200	194
422	20231227	134900	3169878450	27200	27200	27200	27200	163
423	20231227	134800	3165444850	27200	27250	27300	27200	408
424	20231227	134700	3154338450	27250	27250	27250	27250	226
425	20231227	134600	3148179950	27250	27200	27250	27200	56
426	20231227	134500	3146654200	27250	27200	27250	27200	160
427	20231227	134400	3142295600	27200	27200	27200	27200	207
428	20231227	134300	3136665200	27250	27250	27300	27200	464
429	20231227	134200	3124019900	27250	27250	27250	27250	27
430	20231227	134100	3123284150	27300	27250	27300	27250	60
431	20231227	134000	3121647450	27250	27300	27300	27250	54
432	20231227	133900	3120174050	27250	27300	27300	27250	19
433	20231227	133800	3119655900	27250	27250	27300	27250	296
434	20231227	133700	3111588150	27250	27300	27300	27250	60
435	20231227	133600	3109950650	27300	27250	27300	27250	234
436	20231227	133500	3103562550	27300	27300	27300	27300	46
437	20231227	133400	3102306750	27350	27300	27350	27250	320
438	20231227	133300	3093563500	27300	27250	27300	27250	66
439	20231227	133200	3091763100	27250	27300	27300	27250	61
440	20231227	133100	3090099100	27250	27250	27250	27250	36
441	20231227	133000	3089118100	27300	27300	27300	27250	72
442	20231227	132900	3087153050	27300	27300	27300	27250	111
443	20231227	132800	3084124250	27300	27250	27300	27250	46
444	20231227	132700	3082869650	27300	27250	27300	27250	78
445	20231227	132600	3080741650	27250	27250	27250	27250	17
446	20231227	132500	3080278400	27350	27300	27350	27250	298
447	20231227	132400	3072142300	27300	27350	27350	27300	101
448	20231227	132300	3069382550	27300	27300	27300	27300	224
449	20231227	132200	3063267350	27300	27300	27350	27300	138
450	20231227	132100	3059498750	27250	27250	27250	27250	44
451	20231227	132000	3058299750	27300	27250	27300	27250	157
452	20231227	131900	3054019150	27300	27300	27300	27300	168
453	20231227	131800	3049432750	27300	27350	27350	27250	344
454	20231227	131700	3040039300	27350	27250	27350	27250	210
455	20231227	131600	3034308250	27250	27300	27300	27250	385
456	20231227	131500	3023798300	27250	27200	27250	27200	52
457	20231227	131400	3022381600	27200	27300	27350	27200	816
458	20231227	131300	3000127850	27350	27350	27350	27250	59
459	20231227	131200	2998514300	27300	27250	27300	27250	164
460	20231227	131100	2994038450	27250	27300	27300	27250	115
461	20231227	131000	2990902450	27300	27250	27300	27250	40
462	20231227	130900	2989812350	27250	27300	27300	27250	99
463	20231227	130800	2987112800	27300	27350	27350	27300	198
464	20231227	130700	2981699700	27350	27300	27350	27300	31
465	20231227	130600	2980852850	27350	27350	27400	27300	293
466	20231227	130500	2972837850	27350	27350	27350	27350	63
467	20231227	130400	2971114800	27350	27400	27400	27350	494
468	20231227	130300	2957580050	27400	27400	27450	27400	209
469	20231227	130200	2951848000	27450	27400	27450	27400	40
470	20231227	130100	2950750500	27400	27400	27450	27400	85
471	20231227	130000	2948419700	27400	27400	27450	27400	360
472	20231227	125900	2938551950	27400	27450	27450	27400	194
473	20231227	125800	2933228550	27400	27450	27450	27400	217
474	20231227	125700	2927273850	27450	27400	27450	27400	2174
475	20231227	125600	2867680150	27350	27300	27400	27300	160
476	20231227	125500	2863303350	27350	27250	27350	27250	1843
477	20231227	125400	2812940800	27250	27250	27300	27250	125
478	20231227	125300	2809531850	27250	27300	27300	27250	91
479	20231227	125200	2807051150	27250	27300	27300	27250	38
480	20231227	125100	2806014500	27250	27250	27300	27250	111
481	20231227	125000	2802987300	27250	27200	27250	27200	153
482	20231227	124900	2798819300	27250	27250	27250	27200	117
483	20231227	124800	2795633500	27250	27200	27250	27200	115
484	20231227	124700	2792501850	27200	27250	27250	27200	101
485	20231227	124600	2789750350	27200	27250	27250	27200	189
486	20231227	124500	2784600750	27250	27250	27250	27150	377
487	20231227	124400	2774349450	27200	27200	27250	27200	173
488	20231227	124300	2769643100	27200	27250	27250	27200	267
489	20231227	124200	2762367600	27200	27250	27250	27200	37
490	20231227	124100	2761360900	27200	27200	27250	27150	46
491	20231227	124000	2760109650	27200	27200	27250	27200	746
492	20231227	123900	2739782700	27250	27250	27250	27200	276
493	20231227	123800	2732263250	27250	27200	27250	27200	82
494	20231227	123700	2730029900	27200	27200	27200	27200	147
495	20231227	123600	2726031500	27200	27200	27250	27200	334
496	20231227	123500	2716945250	27200	27200	27200	27150	307
497	20231227	123400	2708596050	27200	27250	27250	27200	94
498	20231227	123300	2706038850	27200	27200	27250	27200	50
499	20231227	123200	2704677550	27200	27200	27250	27200	69
500	20231227	123100	2702799900	27150	27150	27150	27150	58
501	20231227	123000	2701225200	27200	27150	27200	27150	37
502	20231227	122900	2700219450	27150	27200	27250	27150	222
503	20231227	122800	2694173500	27200	27200	27250	27200	161
504	20231227	122700	2689790350	27200	27150	27250	27150	127
505	20231227	122600	2686331400	27150	27150	27150	27150	41
506	20231227	122500	2685218250	27150	27200	27250	27150	275
507	20231227	122400	2677736350	27250	27200	27250	27150	48
508	20231227	122300	2676430400	27200	27150	27200	27150	438
509	20231227	122200	2664518500	27150	27100	27200	27100	55
510	20231227	122100	2663024750	27100	27100	27100	27100	16
511	20231227	122000	2662591150	27150	27150	27150	27100	211
512	20231227	121900	2656864200	27100	27100	27100	27100	26
513	20231227	121800	2656159600	27050	27150	27150	27050	69
514	20231227	121700	2654288650	27150	27100	27150	27050	293
515	20231227	121600	2646337700	27100	27150	27150	27100	99
516	20231227	121500	2643650050	27150	27150	27200	27150	95
517	20231227	121400	2641068450	27150	27100	27200	27100	44
518	20231227	121300	2639874550	27100	27100	27200	27100	25
519	20231227	121200	2639196950	27050	27100	27150	27050	111
520	20231227	121100	2636185950	27150	27100	27150	27100	128
521	20231227	121000	2632717100	27100	27100	27150	27050	133
522	20231227	120900	2629112100	27100	27100	27150	27100	74
523	20231227	120800	2627104000	27100	27150	27150	27100	142
524	20231227	120700	2623250350	27150	27100	27150	27100	91
525	20231227	120600	2620782800	27150	27150	27150	27100	84
526	20231227	120500	2618502350	27100	27100	27100	27100	363
527	20231227	120400	2608665050	27150	27100	27150	27100	41
528	20231227	120300	2607552100	27100	27200	27200	27100	48
529	20231227	120200	2606251000	27100	27150	27150	27050	243
530	20231227	120100	2599658750	27200	27150	27200	27150	112
531	20231227	120000	2596613450	27100	27150	27200	27100	83
532	20231227	115900	2594360450	27100	27150	27200	27100	224
533	20231227	115800	2588273750	27150	27200	27200	27150	99
534	20231227	115700	2585585200	27200	27200	27200	27150	91
535	20231227	115600	2583112900	27150	27150	27200	27150	339
536	20231227	115500	2573908700	27150	27150	27200	27150	114
537	20231227	115400	2570810200	27150	27150	27150	27100	29
538	20231227	115300	2570023550	27100	27200	27200	27100	307
539	20231227	115200	2561686450	27200	27200	27200	27150	109
540	20231227	115100	2558723600	27250	27150	27250	27150	268
541	20231227	115000	2551435000	27200	27200	27200	27150	106
542	20231227	114900	2548553950	27200	27100	27200	27100	275
543	20231227	114800	2541084700	27100	27100	27200	27100	233
544	20231227	114700	2534763100	27150	27150	27150	27100	231
545	20231227	114600	2528492100	27150	27100	27200	27100	69
546	20231227	114500	2526618400	27100	27250	27250	27100	89
547	20231227	114400	2524198550	27250	27100	27250	27100	250
548	20231227	114300	2517419500	27150	27100	27150	27100	99
549	20231227	114200	2514734000	27100	27150	27250	27100	196
550	20231227	114100	2509406250	27100	27200	27200	27100	466
551	20231227	114000	2496750500	27200	27200	27250	27200	163
552	20231227	113900	2492314100	27200	27200	27250	27200	66
553	20231227	113800	2490518450	27200	27300	27300	27200	337
554	20231227	113700	2481338900	27250	27300	27300	27250	153
555	20231227	113600	2477162350	27300	27350	27350	27300	158
556	20231227	113500	2472843850	27350	27300	27350	27250	166
557	20231227	113400	2468311200	27300	27300	27300	27300	18
558	20231227	113300	2467819800	27350	27300	27350	27300	555
559	20231227	113200	2452663150	27350	27200	27350	27200	1814
560	20231227	113100	2403168800	27250	27250	27250	27200	571
561	20231227	113000	2387614450	27300	27300	27350	27250	210
562	20231227	112900	2381879150	27300	27300	27300	27300	165
563	20231227	112800	2377374650	27300	27300	27300	27250	92
564	20231227	112700	2374864650	27300	27350	27350	27250	294
565	20231227	112600	2366844650	27300	27350	27350	27300	101
566	20231227	112500	2364084100	27300	27300	27300	27250	958
567	20231227	112400	2337932550	27300	27300	27300	27250	115
568	20231227	112300	2334793350	27250	27350	27400	27250	1055
569	20231227	112200	2305963200	27350	27350	27350	27300	295
570	20231227	112100	2297895650	27350	27450	27450	27350	704
571	20231227	112000	2278613200	27400	27450	27450	27400	261
572	20231227	111900	2271450650	27400	27450	27450	27400	91
573	20231227	111800	2268954400	27450	27400	27450	27400	310
574	20231227	111700	2260453050	27400	27350	27450	27350	793
575	20231227	111600	2238724400	27350	27400	27400	27350	245
576	20231227	111500	2232011800	27400	27350	27400	27350	52
577	20231227	111400	2230588000	27350	27350	27400	27300	625
578	20231227	111300	2213494100	27300	27350	27350	27300	171
579	20231227	111200	2208825400	27400	27400	27400	27250	941
580	20231227	111100	2183117400	27400	27350	27400	27350	207
581	20231227	111000	2177449750	27400	27400	27400	27350	238
582	20231227	110900	2170929500	27400	27350	27400	27350	1207
583	20231227	110800	2137917800	27350	27300	27350	27300	514
584	20231227	110700	2123874800	27350	27400	27400	27300	638
585	20231227	110600	2106409650	27350	27400	27450	27350	282
586	20231227	110500	2098680750	27400	27400	27400	27350	1277
587	20231227	110400	2063691000	27400	27400	27450	27350	526
588	20231227	110300	2049280350	27400	27150	27400	27150	5661
589	20231227	110200	1894842150	27200	27150	27200	27150	236
590	20231227	110100	1888428950	27150	27100	27200	27050	1506
591	20231227	110000	1847554100	27050	27100	27100	27050	57
592	20231227	105900	1846009450	27100	27050	27100	27050	769
593	20231227	105800	1825205950	27050	27150	27150	27050	612
594	20231227	105700	1808620800	27100	27150	27150	27100	224
595	20231227	105600	1802541700	27150	27150	27150	27100	63
596	20231227	105500	1800833100	27100	27150	27150	27100	78
597	20231227	105400	1798715950	27100	27150	27150	27100	414
598	20231227	105300	1787476300	27150	27150	27150	27150	403
599	20231227	105200	1776534850	27150	27150	27150	27100	45
600	20231227	105100	1775313700	27100	27100	27100	27050	184
601	20231227	105000	1770327700	27100	27100	27100	27050	166
602	20231227	104900	1765836300	27100	27100	27100	27050	97
603	20231227	104800	1763208200	27100	27100	27100	27050	108
604	20231227	104700	1760284050	27100	27100	27150	27050	1300
605	20231227	104600	1725030650	27100	27100	27100	27000	327
606	20231227	104500	1716186850	27100	27050	27100	27050	124
607	20231227	104400	1712829000	27050	27100	27100	27050	614
608	20231227	104300	1696219900	27100	27100	27100	26950	1597
609	20231227	104200	1653056700	27100	27200	27200	27050	1049
610	20231227	104100	1624597950	27250	27100	27250	27100	445
611	20231227	104000	1612497250	27150	26850	27300	26850	16332
612	20231227	103900	1171202500	26850	26850	26850	26800	160
613	20231227	103800	1166910050	26850	26850	26850	26800	127
614	20231227	103700	1163500650	26800	26750	26800	26750	1739
615	20231227	103600	1116900700	26750	26800	26800	26750	204
616	20231227	103500	1111441750	26750	26700	26800	26700	4443
617	20231227	103400	992755900	26700	26600	26700	26600	1608
618	20231227	103300	949892050	26650	26550	26650	26550	530
619	20231227	103200	935793550	26550	26600	26600	26550	32
620	20231227	103100	934943200	26600	26600	26600	26600	163
621	20231227	103000	930607400	26550	26500	26600	26500	264
622	20231227	102900	923588300	26550	26500	26550	26500	474
623	20231227	102800	911004300	26550	26550	26550	26550	76
624	20231227	102700	908986500	26550	26550	26550	26500	65
625	20231227	102600	907261200	26550	26550	26550	26550	8
626	20231227	102500	907048800	26500	26500	26500	26450	2711
627	20231227	102400	835289100	26500	26450	26500	26450	15
628	20231227	102300	834892000	26500	26500	26500	26500	71
629	20231227	102200	833010500	26500	26500	26500	26450	153
630	20231227	102100	828956650	26450	26450	26450	26450	110
631	20231227	102000	826047150	26450	26450	26500	26450	251
632	20231227	101900	819407850	26450	26400	26450	26400	24
633	20231227	101800	818773550	26400	26400	26400	26400	217
634	20231227	101700	813044750	26400	26350	26400	26300	513
635	20231227	101600	799527400	26350	26350	26350	26350	15
636	20231227	101500	799132150	26300	26300	26300	26300	9
637	20231227	101400	798895450	26350	26300	26350	26300	241
638	20231227	101300	792556450	26300	26350	26350	26300	86
639	20231227	101200	790293850	26300	26350	26350	26300	56
640	20231227	101100	788820600	26350	26300	26350	26300	267
641	20231227	101000	781785200	26350	26350	26350	26300	274
642	20231227	100900	774574800	26350	26350	26350	26350	17
643	20231227	100800	774126850	26300	26350	26350	26300	1015
644	20231227	100700	747410400	26350	26400	26400	26350	520
645	20231227	100600	733704900	26400	26400	26400	26400	21
646	20231227	100500	733150500	26350	26400	26400	26350	24
647	20231227	100400	732517850	26400	26400	26400	26400	94
648	20231227	100300	730036250	26400	26450	26450	26400	467
649	20231227	100200	717704200	26400	26400	26400	26400	1
650	20231227	100100	717677800	26450	26450	26500	26450	75
651	20231227	100000	715693650	26450	26500	26500	26450	51
652	20231227	095900	714344100	26500	26500	26500	26500	55
653	20231227	095800	712886600	26450	26500	26500	26450	1638
654	20231227	095700	669558350	26500	26450	26500	26450	474
655	20231227	095600	656997650	26450	26550	26550	26450	879
656	20231227	095500	633715250	26600	26550	26600	26550	97
657	20231227	095400	631136300	26550	26500	26550	26500	16
658	20231227	095300	630711550	26500	26600	26600	26500	30
659	20231227	095200	629916050	26600	26550	26600	26550	128
660	20231227	095100	626517250	26550	26550	26600	26550	439
661	20231227	095000	614861050	26550	26650	26650	26550	1028
662	20231227	094900	587515550	26600	26600	26650	26600	228
663	20231227	094800	581446700	26600	26600	26650	26600	54
664	20231227	094700	580009550	26600	26650	26650	26600	126
665	20231227	094600	576653150	26600	26650	26650	26600	1098
666	20231227	094500	547392000	26650	26650	26650	26600	127
667	20231227	094400	544007850	26650	26650	26650	26650	226
668	20231227	094300	537984950	26650	26600	26650	26600	169
669	20231227	094200	533489450	26600	26650	26650	26600	646
670	20231227	094100	516279850	26650	26650	26650	26600	236
671	20231227	094000	509990850	26650	26600	26650	26550	1063
672	20231227	093900	481715450	26600	26600	26600	26600	88
673	20231227	093800	479374650	26600	26550	26600	26500	2479
674	20231227	093700	413557600	26550	26550	26550	26500	171
675	20231227	093600	409022600	26550	26500	26550	26500	204
676	20231227	093500	403613800	26500	26450	26500	26450	45
677	20231227	093400	402421850	26500	26500	26550	26500	56
678	20231227	093300	400937800	26500	26450	26550	26450	1275
679	20231227	093200	367138600	26400	26450	26450	26400	222
680	20231227	093100	361277300	26450	26500	26500	26450	36
681	20231227	093000	360324900	26450	26500	26500	26450	278
682	20231227	092900	352970000	26550	26450	26550	26450	14
683	20231227	092800	352599150	26550	26600	26600	26550	326
684	20231227	092700	343943750	26550	26600	26600	26550	101
685	20231227	092600	341262050	26600	26550	26600	26550	225
686	20231227	092500	335277650	26600	26450	26600	26450	2032
687	20231227	092400	281418850	26450	26350	26450	26350	221
688	20231227	092300	275584950	26400	26400	26400	26400	83
689	20231227	092200	273393750	26400	26400	26400	26400	5
690	20231227	092100	273261750	26400	26450	26450	26400	119
691	20231227	092000	270120050	26450	26350	26450	26350	2667
692	20231227	091900	199717250	26350	26350	26350	26300	66
693	20231227	091800	197981150	26350	26350	26350	26350	4
694	20231227	091700	197875750	26350	26300	26350	26300	8
695	20231227	091600	197665100	26300	26350	26350	26300	44
696	20231227	091500	196507800	26350	26300	26350	26300	640
697	20231227	091400	179675700	26350	26300	26350	26300	60
698	20231227	091300	178095200	26350	26350	26400	26350	256
699	20231227	091200	171349450	26350	26400	26400	26350	74
700	20231227	091100	169398950	26400	26400	26400	26350	915
701	20231227	091000	145277500	26350	26400	26400	26350	40
702	20231227	090900	144221550	26400	26400	26400	26350	120
703	20231227	090800	141058200	26400	26350	26400	26350	716
704	20231227	090700	122191050	26350	26400	26400	26300	141
705	20231227	090600	118477050	26300	26300	26400	26300	1387
706	20231227	090500	81970150	26300	26250	26300	26250	144
707	20231227	090400	78188550	26300	26300	26300	26200	37
708	20231227	090300	77215550	26300	26250	26300	26250	565
709	20231227	090200	62358550	26300	26300	26300	26250	154
710	20231227	090100	58310400	26300	26200	26300	26150	1353
711	20231227	090000	22817450	26200	26200	26200	26150	862