KissMeData/001430/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183400	6369355850	24200	24200	24200	24200	8642
3	20231227	183300	6369355850	24200	24200	24200	24200	0
4	20231227	183200	6369355850	24200	24200	24200	24200	0
5	20231227	183100	6369355850	24200	24200	24200	24200	0
6	20231227	183000	6369355850	24200	24200	24200	24200	0
7	20231227	182900	6369355850	24200	24200	24200	24200	0
8	20231227	182800	6369355850	24200	24200	24200	24200	0
9	20231227	182700	6369355850	24200	24200	24200	24200	0
10	20231227	182600	6369355850	24200	24200	24200	24200	0
11	20231227	182500	6369355850	24200	24200	24200	24200	0
12	20231227	182400	6369355850	24200	24200	24200	24200	0
13	20231227	182300	6369355850	24200	24200	24200	24200	0
14	20231227	182200	6369355850	24200	24200	24200	24200	0
15	20231227	182100	6369355850	24200	24200	24200	24200	0
16	20231227	182000	6369355850	24200	24200	24200	24200	0
17	20231227	181900	6369355850	24200	24200	24200	24200	0
18	20231227	181800	6369355850	24200	24200	24200	24200	0
19	20231227	181700	6369355850	24200	24200	24200	24200	0
20	20231227	181600	6369355850	24200	24200	24200	24200	0
21	20231227	181500	6369355850	24200	24200	24200	24200	0
22	20231227	181400	6369355850	24200	24200	24200	24200	0
23	20231227	181300	6369355850	24200	24200	24200	24200	0
24	20231227	181200	6369355850	24200	24200	24200	24200	0
25	20231227	181100	6369355850	24200	24200	24200	24200	0
26	20231227	181000	6369355850	24200	24200	24200	24200	0
27	20231227	180900	6369355850	24200	24200	24200	24200	0
28	20231227	180800	6369355850	24200	24200	24200	24200	0
29	20231227	180700	6369355850	24200	24200	24200	24200	0
30	20231227	180600	6369355850	24200	24200	24200	24200	0
31	20231227	180500	6369355850	24200	24200	24200	24200	0
32	20231227	180400	6369355850	24200	24200	24200	24200	8642
33	20231227	180300	6369355850	24200	24200	24200	24200	0
34	20231227	180200	6369355850	24200	24200	24200	24200	0
35	20231227	180100	6369355850	24200	24200	24200	24200	0
36	20231227	180000	6369355850	24200	24200	24200	24200	0
37	20231227	175900	6369355850	24200	24200	24200	24200	0
38	20231227	175800	6369355850	24200	24200	24200	24200	0
39	20231227	175700	6369355850	24200	24200	24200	24200	0
40	20231227	175600	6369355850	24200	24200	24200	24200	0
41	20231227	175500	6369355850	24200	24200	24200	24200	0
42	20231227	175400	6369355850	24200	24200	24200	24200	0
43	20231227	175300	6369355850	24200	24200	24200	24200	0
44	20231227	175200	6369355850	24200	24200	24200	24200	0
45	20231227	175100	6369355850	24200	24200	24200	24200	0
46	20231227	175000	6369355850	24200	24200	24200	24200	0
47	20231227	174900	6369355850	24200	24200	24200	24200	0
48	20231227	174800	6369355850	24200	24200	24200	24200	0
49	20231227	174700	6369355850	24200	24200	24200	24200	0
50	20231227	174600	6369355850	24200	24200	24200	24200	0
51	20231227	174500	6369355850	24200	24200	24200	24200	0
52	20231227	174400	6369355850	24200	24200	24200	24200	0
53	20231227	174300	6369355850	24200	24200	24200	24200	0
54	20231227	174200	6369355850	24200	24200	24200	24200	0
55	20231227	174100	6369355850	24200	24200	24200	24200	0
56	20231227	174000	6369355850	24200	24200	24200	24200	0
57	20231227	173900	6369355850	24200	24200	24200	24200	0
58	20231227	173800	6369355850	24200	24200	24200	24200	0
59	20231227	173700	6369355850	24200	24200	24200	24200	0
60	20231227	173600	6369355850	24200	24200	24200	24200	0
61	20231227	173500	6369355850	24200	24200	24200	24200	0
62	20231227	173400	6369355850	24200	24200	24200	24200	8642
63	20231227	173300	6369355850	24200	24200	24200	24200	0
64	20231227	173200	6369355850	24200	24200	24200	24200	0
65	20231227	173100	6369355850	24200	24200	24200	24200	0
66	20231227	173000	6369355850	24200	24200	24200	24200	0
67	20231227	172900	6369355850	24200	24200	24200	24200	0
68	20231227	172800	6369355850	24200	24200	24200	24200	0
69	20231227	172700	6369355850	24200	24200	24200	24200	0
70	20231227	172600	6369355850	24200	24200	24200	24200	0
71	20231227	172500	6369355850	24200	24200	24200	24200	0
72	20231227	172400	6369355850	24200	24200	24200	24200	0
73	20231227	172300	6369355850	24200	24200	24200	24200	0
74	20231227	172200	6369355850	24200	24200	24200	24200	0
75	20231227	172100	6369355850	24200	24200	24200	24200	0
76	20231227	172000	6369355850	24200	24200	24200	24200	0
77	20231227	171900	6369355850	24200	24200	24200	24200	0
78	20231227	171800	6369355850	24200	24200	24200	24200	0
79	20231227	171700	6369355850	24200	24200	24200	24200	0
80	20231227	171600	6369355850	24200	24200	24200	24200	0
81	20231227	171500	6369355850	24200	24200	24200	24200	0
82	20231227	171400	6369355850	24200	24200	24200	24200	0
83	20231227	171300	6369355850	24200	24200	24200	24200	0
84	20231227	171200	6369355850	24200	24200	24200	24200	0
85	20231227	171100	6369355850	24200	24200	24200	24200	0
86	20231227	171000	6369355850	24200	24200	24200	24200	0
87	20231227	170900	6369355850	24200	24200	24200	24200	0
88	20231227	170800	6369355850	24200	24200	24200	24200	0
89	20231227	170700	6369355850	24200	24200	24200	24200	0
90	20231227	170600	6369355850	24200	24200	24200	24200	0
91	20231227	170500	6369355850	24200	24200	24200	24200	0
92	20231227	170400	6369355850	24200	24200	24200	24200	8642
93	20231227	170300	6369355850	24200	24200	24200	24200	0
94	20231227	170200	6369355850	24200	24200	24200	24200	0
95	20231227	170100	6369355850	24200	24200	24200	24200	0
96	20231227	170000	6369355850	24200	24200	24200	24200	0
97	20231227	165900	6369355850	24200	24200	24200	24200	0
98	20231227	165800	6369355850	24200	24200	24200	24200	0
99	20231227	165700	6369355850	24200	24200	24200	24200	0
100	20231227	165600	6369355850	24200	24200	24200	24200	0
101	20231227	165500	6369355850	24200	24200	24200	24200	0
102	20231227	165400	6369355850	24200	24200	24200	24200	0
103	20231227	165300	6369355850	24200	24200	24200	24200	0
104	20231227	165200	6369355850	24200	24200	24200	24200	0
105	20231227	165100	6369355850	24200	24200	24200	24200	0
106	20231227	165000	6369355850	24200	24200	24200	24200	0
107	20231227	164900	6369355850	24200	24200	24200	24200	0
108	20231227	164800	6369355850	24200	24200	24200	24200	0
109	20231227	164700	6369355850	24200	24200	24200	24200	0
110	20231227	164600	6369355850	24200	24200	24200	24200	0
111	20231227	164500	6369355850	24200	24200	24200	24200	0
112	20231227	164400	6369355850	24200	24200	24200	24200	0
113	20231227	164300	6369355850	24200	24200	24200	24200	0
114	20231227	164200	6369355850	24200	24200	24200	24200	0
115	20231227	164100	6369355850	24200	24200	24200	24200	0
116	20231227	164000	6369355850	24200	24200	24200	24200	0
117	20231227	163900	6369355850	24200	24200	24200	24200	0
118	20231227	163800	6369355850	24200	24200	24200	24200	0
119	20231227	163700	6369355850	24200	24200	24200	24200	0
120	20231227	163600	6369355850	24200	24200	24200	24200	0
121	20231227	163500	6369355850	24200	24200	24200	24200	0
122	20231227	163400	6369355850	24200	24200	24200	24200	8642
123	20231227	163300	6369355850	24200	24200	24200	24200	0
124	20231227	163200	6369355850	24200	24200	24200	24200	0
125	20231227	163100	6369355850	24200	24200	24200	24200	0
126	20231227	163000	6369355850	24200	24200	24200	24200	0
127	20231227	162900	6369355850	24200	24200	24200	24200	0
128	20231227	162800	6369355850	24200	24200	24200	24200	0
129	20231227	162700	6369355850	24200	24200	24200	24200	0
130	20231227	162600	6369355850	24200	24200	24200	24200	0
131	20231227	162500	6369355850	24200	24200	24200	24200	0
132	20231227	162400	6369355850	24200	24200	24200	24200	0
133	20231227	162300	6369355850	24200	24200	24200	24200	0
134	20231227	162200	6369355850	24200	24200	24200	24200	0
135	20231227	162100	6369355850	24200	24200	24200	24200	0
136	20231227	162000	6369355850	24200	24200	24200	24200	0
137	20231227	161900	6369355850	24200	24200	24200	24200	0
138	20231227	161800	6369355850	24200	24200	24200	24200	0
139	20231227	161700	6369355850	24200	24200	24200	24200	0
140	20231227	161600	6369355850	24200	24200	24200	24200	0
141	20231227	161500	6369355850	24200	24200	24200	24200	0
142	20231227	161400	6369355850	24200	24200	24200	24200	0
143	20231227	161300	6369355850	24200	24200	24200	24200	0
144	20231227	161200	6369355850	24200	24200	24200	24200	0
145	20231227	161100	6369355850	24200	24200	24200	24200	0
146	20231227	161000	6369355850	24200	24200	24200	24200	0
147	20231227	160900	6369355850	24200	24200	24200	24200	0
148	20231227	160800	6369355850	24200	24200	24200	24200	0
149	20231227	160700	6369355850	24200	24200	24200	24200	0
150	20231227	160600	6369355850	24200	24200	24200	24200	0
151	20231227	160500	6369355850	24200	24200	24200	24200	0
152	20231227	160400	6369355850	24200	24200	24200	24200	8642
153	20231227	160300	6369355850	24200	24200	24200	24200	0
154	20231227	160200	6369355850	24200	24200	24200	24200	0
155	20231227	160100	6369355850	24200	24200	24200	24200	0
156	20231227	160000	6369355850	24200	24200	24200	24200	0
157	20231227	155900	6369355850	24200	24200	24200	24200	0
158	20231227	155800	6369355850	24200	24200	24200	24200	0
159	20231227	155700	6369355850	24200	24200	24200	24200	0
160	20231227	155600	6369355850	24200	24200	24200	24200	0
161	20231227	155500	6369355850	24200	24200	24200	24200	0
162	20231227	155400	6369355850	24200	24200	24200	24200	0
163	20231227	155300	6369355850	24200	24200	24200	24200	0
164	20231227	155200	6369355850	24200	24200	24200	24200	0
165	20231227	155100	6369355850	24200	24200	24200	24200	0
166	20231227	155000	6369355850	24200	24200	24200	24200	0
167	20231227	154900	6369355850	24200	24200	24200	24200	0
168	20231227	154800	6369355850	24200	24200	24200	24200	0
169	20231227	154700	6369355850	24200	24200	24200	24200	0
170	20231227	154600	6369355850	24200	24200	24200	24200	0
171	20231227	154500	6369355850	24200	24200	24200	24200	0
172	20231227	154400	6369355850	24200	24200	24200	24200	0
173	20231227	154300	6369355850	24200	24200	24200	24200	0
174	20231227	154200	6369355850	24200	24200	24200	24200	0
175	20231227	154100	6369355850	24200	24200	24200	24200	0
176	20231227	154000	6369355850	24200	24200	24200	24200	0
177	20231227	153900	6369355850	24200	24200	24200	24200	0
178	20231227	153800	6369355850	24200	24200	24200	24200	0
179	20231227	153700	6369355850	24200	24200	24200	24200	0
180	20231227	153600	6369355850	24200	24200	24200	24200	0
181	20231227	153500	6369355850	24200	24200	24200	24200	0
182	20231227	153400	6369355850	24200	24200	24200	24200	8642
183	20231227	153300	6369355850	24200	24200	24200	24200	0
184	20231227	153200	6369355850	24200	24200	24200	24200	0
185	20231227	153100	6369355850	24200	24200	24200	24200	0
186	20231227	153000	6369355850	24200	24200	24200	24200	8642
187	20231227	152900	6160219450	24250	24250	24250	24250	0
188	20231227	152800	6160219450	24250	24250	24250	24250	0
189	20231227	152700	6160219450	24250	24250	24250	24250	0
190	20231227	152600	6160219450	24250	24250	24250	24250	0
191	20231227	152500	6160219450	24250	24250	24250	24250	0
192	20231227	152400	6160219450	24250	24250	24250	24250	0
193	20231227	152300	6160219450	24250	24250	24250	24250	0
194	20231227	152200	6160219450	24250	24250	24250	24250	0
195	20231227	152100	6160219450	24250	24250	24250	24250	0
196	20231227	152000	6160219450	24250	24250	24250	24250	0
197	20231227	151900	6160219450	24250	24300	24300	24200	1068
198	20231227	151800	6134280900	24300	24250	24300	24250	706
199	20231227	151700	6117146450	24250	24250	24250	24200	282
200	20231227	151600	6110313550	24250	24200	24250	24200	125
201	20231227	151500	6107282900	24250	24150	24250	24150	1073
202	20231227	151400	6081315700	24150	24200	24200	24150	34
203	20231227	151300	6080493200	24200	24150	24200	24150	597
204	20231227	151200	6066049300	24150	24100	24200	24100	74
205	20231227	151100	6064263750	24100	24150	24200	24100	1977
206	20231227	151000	6016518600	24200	24150	24200	24150	119
207	20231227	150900	6013640600	24200	24150	24200	24150	111
208	20231227	150800	6010958100	24150	24200	24200	24150	51
209	20231227	150700	6009726300	24150	24150	24200	24150	83
210	20231227	150600	6007721200	24150	24200	24200	24150	81
211	20231227	150500	6005762850	24200	24100	24200	24100	1051
212	20231227	150400	5980382500	24100	24150	24150	24050	1880
213	20231227	150300	5935047650	24100	24100	24150	24100	172
214	20231227	150200	5930897300	24100	24150	24150	24100	93
215	20231227	150100	5928653750	24100	24100	24150	24100	84
216	20231227	150000	5926629300	24100	24100	24150	24100	236
217	20231227	145900	5920941650	24100	24100	24150	24100	493
218	20231227	145800	5909060200	24150	24100	24150	24100	318
219	20231227	145700	5901395950	24100	24100	24150	24100	395
220	20231227	145600	5891873150	24150	24150	24150	24100	707
221	20231227	145500	5874813050	24100	24150	24150	24100	312
222	20231227	145400	5867293450	24150	24150	24150	24100	306
223	20231227	145300	5859918650	24100	24150	24150	24100	641
224	20231227	145200	5844463850	24100	24150	24150	24100	206
225	20231227	145100	5839493100	24150	24100	24150	24100	931
226	20231227	145000	5817026800	24100	24100	24150	24050	358
227	20231227	144900	5808412700	24100	24050	24150	24050	385
228	20231227	144800	5799136900	24050	24050	24150	24050	371
229	20231227	144700	5790195750	24050	24100	24150	24050	761
230	20231227	144600	5771867200	24100	24100	24150	24100	635
231	20231227	144500	5756555350	24100	24100	24150	24100	384
232	20231227	144400	5747300750	24150	24050	24150	24050	761
233	20231227	144300	5728972550	24150	24100	24150	24050	4140
234	20231227	144200	5629190950	24150	24100	24150	24100	369
235	20231227	144100	5620295050	24150	24100	24150	24100	540
236	20231227	144000	5607273500	24150	24100	24150	24100	927
237	20231227	143900	5584928900	24150	24100	24150	24100	333
238	20231227	143800	5576903050	24100	24100	24150	24100	325
239	20231227	143700	5569070500	24150	24100	24150	24100	499
240	20231227	143600	5557036500	24150	24150	24200	24100	306
241	20231227	143500	5549650200	24150	24150	24200	24150	316
242	20231227	143400	5542018750	24150	24100	24200	24100	615
243	20231227	143300	5527180950	24100	24100	24150	24100	338
244	20231227	143200	5519034600	24100	24100	24150	24100	492
245	20231227	143100	5507168750	24100	24150	24150	24100	228
246	20231227	143000	5501667200	24150	24150	24200	24100	363
247	20231227	142900	5492914300	24150	24200	24200	24150	433
248	20231227	142800	5482454250	24150	24150	24200	24150	361
249	20231227	142700	5473736000	24150	24150	24200	24150	516
250	20231227	142600	5461274300	24150	24150	24200	24150	347
251	20231227	142500	5452894200	24150	24150	24150	24100	594
252	20231227	142400	5438566200	24100	24100	24150	24100	293
253	20231227	142300	5431504500	24100	24100	24150	24100	373
254	20231227	142200	5422512600	24150	24200	24200	24150	274
255	20231227	142100	5415894450	24150	24150	24200	24150	512
256	20231227	142000	5403529600	24150	24150	24200	24150	428
257	20231227	141900	5393192500	24200	24150	24200	24150	338
258	20231227	141800	5385029600	24100	24150	24150	24100	372
259	20231227	141700	5376061600	24150	24150	24150	24100	495
260	20231227	141600	5364127800	24100	24150	24150	24100	336
261	20231227	141500	5356026850	24100	24100	24150	24100	1694
262	20231227	141400	5315133750	24100	24100	24150	24100	599
263	20231227	141300	5300692550	24150	24100	24150	24100	317
264	20231227	141200	5293052450	24150	24100	24150	24100	382
265	20231227	141100	5283843000	24100	24100	24150	24100	766
266	20231227	141000	5265360650	24100	24150	24150	24100	433
267	20231227	140900	5254922650	24150	24100	24150	24100	388
268	20231227	140800	5245568450	24100	24150	24200	24100	2747
269	20231227	140700	5179226650	24150	24150	24200	24150	292
270	20231227	140600	5172174750	24150	24150	24200	24150	570
271	20231227	140500	5158395950	24150	24150	24200	24150	361
272	20231227	140400	5149676700	24150	24150	24200	24150	357
273	20231227	140300	5141051800	24150	24200	24200	24150	327
274	20231227	140200	5133153250	24200	24200	24200	24150	281
275	20231227	140100	5126366800	24150	24150	24200	24150	568
276	20231227	140000	5112649500	24200	24150	24200	24150	699
277	20231227	135900	5095748050	24150	24200	24200	24150	1217
278	20231227	135800	5066299750	24200	24200	24250	24200	2285
279	20231227	135700	5011002700	24250	24200	24250	24200	402
280	20231227	135600	5001271050	24250	24300	24300	24200	233
281	20231227	135500	4995620650	24250	24200	24250	24200	984
282	20231227	135400	4971771300	24200	24250	24250	24200	256
283	20231227	135300	4965570100	24250	24250	24300	24250	346
284	20231227	135200	4957179250	24250	24250	24300	24200	1269
285	20231227	135100	4926406000	24300	24250	24300	24250	2030
286	20231227	135000	4877091650	24300	24300	24300	24250	554
287	20231227	134900	4863643050	24250	24300	24350	24200	4116
288	20231227	134800	4763766700	24300	24300	24350	24300	2209
289	20231227	134700	4710072850	24300	24300	24350	24300	335
290	20231227	134600	4701931050	24350	24300	24350	24300	289
291	20231227	134500	4694907850	24300	24350	24350	24300	280
292	20231227	134400	4688103700	24300	24300	24350	24300	279
293	20231227	134300	4681323900	24300	24350	24350	24300	368
294	20231227	134200	4672380350	24300	24300	24350	24300	564
295	20231227	134100	4658672300	24300	24300	24350	24300	239
296	20231227	134000	4652856850	24300	24350	24450	24300	11669
297	20231227	133900	4368744750	24400	24350	24400	24350	364
298	20231227	133800	4359877500	24350	24350	24400	24350	291
299	20231227	133700	4352791000	24350	24400	24450	24350	962
300	20231227	133600	4329331250	24450	24400	24450	24400	279
301	20231227	133500	4322523600	24450	24400	24450	24400	272
302	20231227	133400	4315886450	24400	24450	24450	24400	292
303	20231227	133300	4308760850	24450	24450	24450	24400	68
304	20231227	133200	4307099950	24400	24450	24450	24400	18
305	20231227	133100	4306660450	24400	24400	24450	24400	26
306	20231227	133000	4306026000	24450	24400	24450	24400	21
307	20231227	132900	4305513450	24400	24400	24450	24400	28
308	20231227	132800	4304830200	24450	24450	24450	24400	29
309	20231227	132700	4304121750	24400	24400	24450	24400	31
310	20231227	132600	4303365150	24400	24400	24450	24400	210
311	20231227	132500	4298241100	24350	24350	24400	24350	30
312	20231227	132400	4297510250	24400	24350	24400	24350	119
313	20231227	132300	4294607500	24350	24350	24400	24350	29
314	20231227	132200	4293901300	24400	24400	24400	24350	40
315	20231227	132100	4292926400	24350	24350	24400	24350	27
316	20231227	132000	4292268900	24350	24350	24400	24350	34
317	20231227	131900	4291440950	24350	24350	24400	24350	293
318	20231227	131800	4284306350	24400	24350	24400	24350	27
319	20231227	131700	4283648450	24350	24350	24400	24350	39
320	20231227	131600	4282698200	24400	24350	24400	24350	229
321	20231227	131500	4277111400	24350	24400	24400	24350	28
322	20231227	131400	4276429350	24350	24350	24400	24350	100
323	20231227	131300	4273994300	24350	24350	24400	24350	28
324	20231227	131200	4273312400	24400	24350	24400	24350	28
325	20231227	131100	4272629950	24350	24350	24400	24350	28
326	20231227	131000	4271947850	24400	24400	24450	24350	237
327	20231227	130900	4266165550	24400	24400	24450	24400	23
328	20231227	130800	4265604300	24400	24400	24450	24400	22
329	20231227	130700	4265067050	24400	24450	24450	24400	39
330	20231227	130600	4264114800	24400	24400	24450	24400	489
331	20231227	130500	4252183150	24450	24450	24450	24400	21
332	20231227	130400	4251669900	24400	24400	24450	24400	29
333	20231227	130300	4250962000	24400	24400	24450	24400	71
334	20231227	130200	4249229550	24400	24350	24400	24350	40
335	20231227	130100	4248253600	24400	24350	24400	24350	19
336	20231227	130000	4247790100	24400	24350	24400	24350	130
337	20231227	125900	4244624500	24400	24400	24400	24350	233
338	20231227	125800	4238939600	24350	24400	24400	24350	226
339	20231227	125700	4233435700	24400	24400	24450	24350	367
340	20231227	125600	4224480750	24400	24400	24400	24350	197
341	20231227	125500	4219680650	24350	24350	24400	24350	7
342	20231227	125400	4219510150	24350	24350	24400	24350	378
343	20231227	125300	4210305650	24400	24350	24400	24350	48
344	20231227	125200	4209135150	24350	24400	24400	24350	33
345	20231227	125100	4208330000	24400	24400	24400	24350	222
346	20231227	125000	4202913250	24350	24350	24400	24350	281
347	20231227	124900	4196061200	24400	24350	24400	24350	101
348	20231227	124800	4193601800	24400	24400	24400	24350	118
349	20231227	124700	4190722850	24450	24450	24450	24400	276
350	20231227	124600	4183988100	24400	24400	24450	24400	86
351	20231227	124500	4181889050	24400	24400	24450	24350	215
352	20231227	124400	4176643000	24400	24450	24450	24400	88
353	20231227	124300	4174493750	24400	24400	24450	24400	190
354	20231227	124200	4169857700	24400	24450	24450	24400	5
355	20231227	124100	4169735550	24400	24450	24450	24400	126
356	20231227	124000	4166660500	24400	24450	24450	24400	1282
357	20231227	123900	4135352050	24450	24400	24450	24400	494
358	20231227	123800	4123274400	24400	24400	24450	24400	90
359	20231227	123700	4121078100	24400	24400	24450	24400	54
360	20231227	123600	4119758150	24450	24400	24450	24400	163
361	20231227	123500	4115778100	24400	24450	24450	24400	15
362	20231227	123400	4115411450	24400	24450	24450	24400	197
363	20231227	123300	4110599550	24400	24400	24450	24350	112
364	20231227	123200	4107866650	24400	24350	24400	24350	2306
365	20231227	123100	4051602500	24350	24350	24400	24350	138
366	20231227	123000	4048242100	24400	24400	24400	24350	70
367	20231227	122900	4046536400	24350	24350	24400	24350	131
368	20231227	122800	4043346450	24350	24400	24400	24350	45
369	20231227	122700	4042250650	24350	24350	24400	24350	125
370	20231227	122600	4039206850	24350	24400	24400	24350	74
371	20231227	122500	4037403650	24350	24400	24400	24350	160
372	20231227	122400	4033506850	24350	24350	24400	24350	252
373	20231227	122300	4027362150	24350	24350	24400	24350	204
374	20231227	122200	4022391750	24400	24350	24400	24350	162
375	20231227	122100	4018447000	24400	24350	24400	24350	144
376	20231227	122000	4014935550	24350	24350	24400	24350	195
377	20231227	121900	4010184400	24350	24350	24400	24350	14
378	20231227	121800	4009843250	24400	24400	24400	24350	75
379	20231227	121700	4008016900	24350	24400	24400	24350	8
380	20231227	121600	4007822000	24350	24400	24400	24350	250
381	20231227	121500	4001726900	24350	24350	24400	24350	12
382	20231227	121400	4001434650	24350	24350	24400	24350	134
383	20231227	121300	3998171050	24350	24400	24400	24350	719
384	20231227	121200	3980634850	24400	24350	24400	24350	56
385	20231227	121100	3979270900	24350	24350	24400	24350	1064
386	20231227	121000	3953317800	24350	24350	24400	24350	53
387	20231227	120900	3952026850	24350	24350	24400	24350	158
388	20231227	120800	3948178600	24350	24350	24400	24350	54
389	20231227	120700	3946863650	24350	24400	24400	24350	119
390	20231227	120600	3943965900	24400	24400	24400	24350	16
391	20231227	120500	3943575550	24350	24400	24400	24350	142
392	20231227	120400	3940115600	24400	24350	24400	24350	122
393	20231227	120300	3937144300	24350	24350	24400	24350	6
394	20231227	120200	3936998100	24400	24350	24400	24350	87
395	20231227	120100	3934879300	24400	24400	24400	24350	4
396	20231227	120000	3934781750	24350	24400	24400	24350	315
397	20231227	115900	3927108950	24350	24400	24400	24350	178
398	20231227	115800	3922773850	24350	24350	24400	24350	294
399	20231227	115700	3915614900	24400	24350	24400	24300	557
400	20231227	115600	3902051900	24350	24350	24350	24300	137
401	20231227	115500	3898722700	24300	24300	24350	24300	127
402	20231227	115400	3895636200	24350	24350	24350	24350	84
403	20231227	115300	3893590800	24350	24300	24350	24300	644
404	20231227	115200	3877913400	24350	24350	24350	24300	8
405	20231227	115100	3877718650	24300	24300	24350	24300	471
406	20231227	115000	3866262950	24300	24350	24350	24300	7
407	20231227	114900	3866092700	24300	24350	24350	24300	129
408	20231227	114800	3862957600	24300	24300	24350	24300	122
409	20231227	114700	3859987200	24300	24350	24350	24300	175
410	20231227	114600	3855732350	24350	24300	24350	24300	226
411	20231227	114500	3850236200	24350	24350	24350	24300	90
412	20231227	114400	3848044800	24350	24350	24350	24300	157
413	20231227	114300	3844227400	24300	24350	24350	24300	176
414	20231227	114200	3839946950	24300	24300	24350	24300	131
415	20231227	114100	3836763600	24350	24300	24350	24300	119
416	20231227	114000	3833866550	24350	24350	24350	24300	103
417	20231227	113900	3831363250	24350	24300	24350	24300	10
418	20231227	113800	3831120200	24350	24350	24350	24300	170
419	20231227	113700	3826986600	24350	24300	24350	24300	35
420	20231227	113600	3826134400	24300	24350	24350	24300	1013
421	20231227	113500	3801468050	24350	24350	24350	24300	130
422	20231227	113400	3798308600	24350	24300	24350	24300	7
423	20231227	113300	3798138450	24350	24350	24350	24300	96
424	20231227	113200	3795804600	24350	24300	24350	24300	44
425	20231227	113100	3794733600	24350	24350	24350	24300	210
426	20231227	113000	3789625150	24350	24300	24350	24300	1472
427	20231227	112900	3753809050	24300	24300	24350	24300	346
428	20231227	112800	3745388050	24300	24350	24350	24300	48
429	20231227	112700	3744219300	24300	24350	24350	24300	200
430	20231227	112600	3739355600	24300	24350	24350	24300	995
431	20231227	112500	3715132750	24350	24300	24350	24300	774
432	20231227	112400	3696288300	24300	24300	24350	24300	411
433	20231227	112300	3686286900	24350	24350	24350	24350	790
434	20231227	112200	3667050400	24400	24350	24400	24350	352
435	20231227	112100	3658478600	24400	24300	24400	24300	736
436	20231227	112000	3640557450	24300	24300	24350	24300	181
437	20231227	111900	3636157350	24300	24350	24350	24300	537
438	20231227	111800	3623106400	24300	24350	24400	24300	3164
439	20231227	111700	3546074400	24350	24350	24400	24350	275
440	20231227	111600	3539377300	24350	24400	24400	24350	11
441	20231227	111500	3539109150	24400	24400	24450	24350	1867
442	20231227	111400	3493554400	24450	24450	24450	24400	58
443	20231227	111300	3492138000	24400	24400	24450	24400	242
444	20231227	111200	3486233100	24400	24450	24450	24400	58
445	20231227	111100	3484817200	24450	24400	24450	24400	132
446	20231227	111000	3481596350	24400	24450	24450	24400	431
447	20231227	110900	3471077850	24400	24450	24450	24400	110
448	20231227	110800	3468393800	24400	24400	24450	24400	118
449	20231227	110700	3465514400	24400	24400	24450	24400	11
450	20231227	110600	3465245550	24450	24400	24450	24400	136
451	20231227	110500	3461926550	24450	24450	24500	24400	271
452	20231227	110400	3455302850	24450	24450	24450	24400	102
453	20231227	110300	3452813800	24450	24450	24450	24400	164
454	20231227	110200	3448804200	24450	24450	24450	24400	158
455	20231227	110100	3444947650	24450	24450	24450	24400	34
456	20231227	110000	3444116950	24400	24450	24450	24400	199
457	20231227	105900	3439255650	24400	24400	24400	24400	572
458	20231227	105800	3425298850	24400	24450	24450	24350	8397
459	20231227	105700	3220098500	24450	24400	24450	24400	557
460	20231227	105600	3206486500	24400	24450	24450	24400	107
461	20231227	105500	3203875200	24400	24400	24450	24400	277
462	20231227	105400	3197114500	24450	24400	24450	24400	169
463	20231227	105300	3192988100	24450	24400	24500	24400	731
464	20231227	105200	3175115150	24400	24400	24450	24400	1631
465	20231227	105100	3135240550	24400	24450	24450	24400	925
466	20231227	105000	3112631150	24450	24400	24450	24400	386
467	20231227	104900	3103198350	24450	24450	24500	24400	2113
468	20231227	104800	3051534600	24450	24500	24500	24450	348
469	20231227	104700	3043024650	24450	24500	24500	24450	170
470	20231227	104600	3038867200	24450	24500	24500	24450	175
471	20231227	104500	3034588250	24450	24500	24500	24450	223
472	20231227	104400	3029130350	24500	24500	24500	24450	332
473	20231227	104300	3021009000	24500	24500	24500	24450	156
474	20231227	104200	3017192150	24500	24450	24500	24450	287
475	20231227	104100	3010173800	24500	24450	24500	24450	292
476	20231227	104000	3003031550	24450	24450	24500	24450	106
477	20231227	103900	3000438750	24500	24450	24500	24450	593
478	20231227	103800	2985939750	24500	24450	24500	24450	150
479	20231227	103700	2982271700	24450	24450	24500	24450	228
480	20231227	103600	2976696250	24500	24500	24500	24450	265
481	20231227	103500	2970210200	24450	24500	24500	24450	183
482	20231227	103400	2965735050	24450	24450	24500	24450	237
483	20231227	103300	2959940300	24450	24450	24450	24450	198
484	20231227	103200	2955099200	24450	24500	24500	24450	815
485	20231227	103100	2935133650	24500	24500	24550	24500	188
486	20231227	103000	2930526650	24550	24500	24550	24500	326
487	20231227	102900	2922534450	24550	24550	24550	24500	347
488	20231227	102800	2914032600	24500	24550	24550	24500	247
489	20231227	102700	2907978900	24550	24500	24550	24500	108
490	20231227	102600	2905332800	24500	24550	24550	24500	301
491	20231227	102500	2897952750	24500	24500	24550	24500	100
492	20231227	102400	2895502700	24500	24550	24550	24500	126
493	20231227	102300	2892415050	24500	24550	24550	24500	375
494	20231227	102200	2883214200	24500	24500	24500	24500	155
495	20231227	102100	2879416700	24550	24550	24550	24500	188
496	20231227	102000	2874810100	24550	24500	24550	24500	137
497	20231227	101900	2871451100	24550	24550	24550	24500	138
498	20231227	101800	2868067850	24600	24600	24600	24600	40
499	20231227	101700	2867083850	24600	24550	24600	24550	1652
500	20231227	101600	2826465300	24550	24550	24550	24500	105
501	20231227	101500	2823891050	24550	24600	24600	24500	245
502	20231227	101400	2817877050	24550	24550	24550	24550	143
503	20231227	101300	2814366400	24550	24550	24600	24550	184
504	20231227	101200	2809849150	24550	24550	24550	24500	462
505	20231227	101100	2798513600	24500	24500	24500	24500	193
506	20231227	101000	2793785100	24500	24500	24500	24450	335
507	20231227	100900	2785583400	24450	24500	24550	24450	454
508	20231227	100800	2774475600	24550	24500	24550	24450	383
509	20231227	100700	2765099850	24500	24500	24550	24450	14
510	20231227	100600	2764756650	24500	24500	24500	24500	227
511	20231227	100500	2759195150	24500	24500	24500	24500	181
512	20231227	100400	2754760650	24500	24500	24500	24500	160
513	20231227	100300	2750840650	24600	24550	24600	24500	290
514	20231227	100200	2743718550	24600	24600	24600	24500	503
515	20231227	100100	2731350500	24600	24550	24600	24500	433
516	20231227	100000	2720718050	24450	24400	24550	24400	211
517	20231227	095900	2715552650	24400	24500	24500	24400	192
518	20231227	095800	2710857050	24400	24350	24450	24350	298
519	20231227	095700	2703574000	24450	24450	24450	24350	332
520	20231227	095600	2695469200	24350	24350	24450	24350	291
521	20231227	095500	2688374050	24350	24300	24400	24300	536
522	20231227	095400	2675313500	24300	24350	24400	24300	521
523	20231227	095300	2662631300	24350	24350	24400	24350	435
524	20231227	095200	2652038300	24350	24350	24400	24350	962
525	20231227	095100	2628611100	24350	24400	24400	24350	590
526	20231227	095000	2614242150	24400	24400	24400	24350	467
527	20231227	094900	2602867050	24400	24400	24450	24400	712
528	20231227	094800	2585494200	24400	24450	24450	24350	560
529	20231227	094700	2571842450	24450	24350	24450	24350	742
530	20231227	094600	2553753400	24350	24400	24450	24350	3406
531	20231227	094500	2470695700	24400	24400	24450	24400	534
532	20231227	094400	2457666050	24400	24350	24400	24350	636
533	20231227	094300	2442169350	24350	24350	24450	24350	696
534	20231227	094200	2425199550	24400	24400	24400	24350	594
535	20231227	094100	2410726600	24450	24450	24500	24400	4595
536	20231227	094000	2298540900	24450	24450	24500	24400	1759
537	20231227	093900	2255543550	24450	24450	24500	24450	490
538	20231227	093800	2243562500	24450	24500	24500	24450	924
539	20231227	093700	2220949250	24450	24450	24500	24450	528
540	20231227	093600	2208038050	24500	24450	24500	24450	527
541	20231227	093500	2195152500	24500	24450	24500	24450	480
542	20231227	093400	2183414150	24450	24500	24500	24450	3966
543	20231227	093300	2086424450	24500	24500	24550	24500	688
544	20231227	093200	2069568050	24500	24500	24550	24500	1507
545	20231227	093100	2032643050	24500	24450	24550	24400	841
546	20231227	093000	2012056550	24450	24500	24550	24400	2627
547	20231227	092900	1947808000	24450	24500	24500	24400	2082
548	20231227	092800	1896869550	24450	24450	24500	24450	687
549	20231227	092700	1880062250	24450	24450	24500	24400	4129
550	20231227	092600	1779189050	24500	24600	24600	24500	7812
551	20231227	092500	1587470300	24600	24650	24650	24550	787
552	20231227	092400	1568114250	24600	24650	24750	24550	6289
553	20231227	092300	1413233150	24650	24600	24700	24600	245
554	20231227	092200	1407194100	24600	24650	24650	24600	3193
555	20231227	092100	1328487400	24700	24700	24700	24650	877
556	20231227	092000	1306826250	24650	24750	24750	24650	2373
557	20231227	091900	1248205050	24750	24850	24850	24750	9
558	20231227	091800	1247981900	24700	24750	24750	24700	180
559	20231227	091700	1243527150	24750	24750	24750	24750	129
560	20231227	091600	1240334400	24750	24700	24750	24700	1268
561	20231227	091500	1209006750	24700	24750	24750	24700	1294
562	20231227	091400	1177033050	24750	24700	24750	24700	512
563	20231227	091300	1164385650	24700	24650	24700	24650	2868
564	20231227	091200	1093665300	24700	24600	24700	24600	936
565	20231227	091100	1070572600	24600	24650	24650	24600	3786
566	20231227	091000	977363800	24700	24700	24750	24650	3212
567	20231227	090900	898132500	24700	24650	24700	24600	281
568	20231227	090800	891217500	24600	24700	24700	24550	4542
569	20231227	090700	779449600	24700	24800	24800	24700	6823
570	20231227	090600	610619050	24800	24750	24850	24750	337
571	20231227	090500	602264600	24750	24800	24850	24700	2883
572	20231227	090400	530852650	24800	24650	24800	24600	1392
573	20231227	090300	496455500	24650	24850	24950	24600	5671
574	20231227	090200	356100700	24850	24950	24950	24800	1354
575	20231227	090100	322423650	24950	25000	25000	24900	3708
576	20231227	090000	229928900	25150	25200	25250	25050	9132