KissMeData/034120/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191300	20183725550	30650	30650	30650	30650	14443
3	20231227	191200	20183725550	30650	30650	30650	30650	0
4	20231227	191100	20183725550	30650	30650	30650	30650	0
5	20231227	191000	20183725550	30650	30650	30650	30650	0
6	20231227	190900	20183725550	30650	30650	30650	30650	0
7	20231227	190800	20183725550	30650	30650	30650	30650	0
8	20231227	190700	20183725550	30650	30650	30650	30650	0
9	20231227	190600	20183725550	30650	30650	30650	30650	0
10	20231227	190500	20183725550	30650	30650	30650	30650	0
11	20231227	190400	20183725550	30650	30650	30650	30650	0
12	20231227	190300	20183725550	30650	30650	30650	30650	0
13	20231227	190200	20183725550	30650	30650	30650	30650	0
14	20231227	190100	20183725550	30650	30650	30650	30650	0
15	20231227	190000	20183725550	30650	30650	30650	30650	0
16	20231227	185900	20183725550	30650	30650	30650	30650	0
17	20231227	185800	20183725550	30650	30650	30650	30650	0
18	20231227	185700	20183725550	30650	30650	30650	30650	0
19	20231227	185600	20183725550	30650	30650	30650	30650	0
20	20231227	185500	20183725550	30650	30650	30650	30650	0
21	20231227	185400	20183725550	30650	30650	30650	30650	0
22	20231227	185300	20183725550	30650	30650	30650	30650	0
23	20231227	185200	20183725550	30650	30650	30650	30650	0
24	20231227	185100	20183725550	30650	30650	30650	30650	0
25	20231227	185000	20183725550	30650	30650	30650	30650	0
26	20231227	184900	20183725550	30650	30650	30650	30650	0
27	20231227	184800	20183725550	30650	30650	30650	30650	0
28	20231227	184700	20183725550	30650	30650	30650	30650	0
29	20231227	184600	20183725550	30650	30650	30650	30650	0
30	20231227	184500	20183725550	30650	30650	30650	30650	0
31	20231227	184400	20183725550	30650	30650	30650	30650	0
32	20231227	184300	20183725550	30650	30650	30650	30650	14443
33	20231227	184200	20183725550	30650	30650	30650	30650	0
34	20231227	184100	20183725550	30650	30650	30650	30650	0
35	20231227	184000	20183725550	30650	30650	30650	30650	0
36	20231227	183900	20183725550	30650	30650	30650	30650	0
37	20231227	183800	20183725550	30650	30650	30650	30650	0
38	20231227	183700	20183725550	30650	30650	30650	30650	0
39	20231227	183600	20183725550	30650	30650	30650	30650	0
40	20231227	183500	20183725550	30650	30650	30650	30650	0
41	20231227	183400	20183725550	30650	30650	30650	30650	0
42	20231227	183300	20183725550	30650	30650	30650	30650	0
43	20231227	183200	20183725550	30650	30650	30650	30650	0
44	20231227	183100	20183725550	30650	30650	30650	30650	0
45	20231227	183000	20183725550	30650	30650	30650	30650	0
46	20231227	182900	20183725550	30650	30650	30650	30650	0
47	20231227	182800	20183725550	30650	30650	30650	30650	0
48	20231227	182700	20183725550	30650	30650	30650	30650	0
49	20231227	182600	20183725550	30650	30650	30650	30650	0
50	20231227	182500	20183725550	30650	30650	30650	30650	0
51	20231227	182400	20183725550	30650	30650	30650	30650	0
52	20231227	182300	20183725550	30650	30650	30650	30650	0
53	20231227	182200	20183725550	30650	30650	30650	30650	0
54	20231227	182100	20183725550	30650	30650	30650	30650	0
55	20231227	182000	20183725550	30650	30650	30650	30650	0
56	20231227	181900	20183725550	30650	30650	30650	30650	0
57	20231227	181800	20183725550	30650	30650	30650	30650	0
58	20231227	181700	20183725550	30650	30650	30650	30650	0
59	20231227	181600	20183725550	30650	30650	30650	30650	0
60	20231227	181500	20183725550	30650	30650	30650	30650	0
61	20231227	181400	20183725550	30650	30650	30650	30650	0
62	20231227	181300	20183725550	30650	30650	30650	30650	14443
63	20231227	181200	20183725550	30650	30650	30650	30650	0
64	20231227	181100	20183725550	30650	30650	30650	30650	0
65	20231227	181000	20183725550	30650	30650	30650	30650	0
66	20231227	180900	20183725550	30650	30650	30650	30650	0
67	20231227	180800	20183725550	30650	30650	30650	30650	0
68	20231227	180700	20183725550	30650	30650	30650	30650	0
69	20231227	180600	20183725550	30650	30650	30650	30650	0
70	20231227	180500	20183725550	30650	30650	30650	30650	0
71	20231227	180400	20183725550	30650	30650	30650	30650	0
72	20231227	180300	20183725550	30650	30650	30650	30650	0
73	20231227	180200	20183725550	30650	30650	30650	30650	0
74	20231227	180100	20183725550	30650	30650	30650	30650	0
75	20231227	180000	20183725550	30650	30650	30650	30650	0
76	20231227	175900	20183725550	30650	30650	30650	30650	0
77	20231227	175800	20183725550	30650	30650	30650	30650	0
78	20231227	175700	20183725550	30650	30650	30650	30650	0
79	20231227	175600	20183725550	30650	30650	30650	30650	0
80	20231227	175500	20183725550	30650	30650	30650	30650	0
81	20231227	175400	20183725550	30650	30650	30650	30650	0
82	20231227	175300	20183725550	30650	30650	30650	30650	0
83	20231227	175200	20183725550	30650	30650	30650	30650	0
84	20231227	175100	20183725550	30650	30650	30650	30650	0
85	20231227	175000	20183725550	30650	30650	30650	30650	0
86	20231227	174900	20183725550	30650	30650	30650	30650	0
87	20231227	174800	20183725550	30650	30650	30650	30650	0
88	20231227	174700	20183725550	30650	30650	30650	30650	0
89	20231227	174600	20183725550	30650	30650	30650	30650	0
90	20231227	174500	20183725550	30650	30650	30650	30650	0
91	20231227	174400	20183725550	30650	30650	30650	30650	0
92	20231227	174300	20183725550	30650	30650	30650	30650	14443
93	20231227	174200	20183725550	30650	30650	30650	30650	0
94	20231227	174100	20183725550	30650	30650	30650	30650	0
95	20231227	174000	20183725550	30650	30650	30650	30650	0
96	20231227	173900	20183725550	30650	30650	30650	30650	0
97	20231227	173800	20183725550	30650	30650	30650	30650	0
98	20231227	173700	20183725550	30650	30650	30650	30650	0
99	20231227	173600	20183725550	30650	30650	30650	30650	0
100	20231227	173500	20183725550	30650	30650	30650	30650	0
101	20231227	173400	20183725550	30650	30650	30650	30650	0
102	20231227	173300	20183725550	30650	30650	30650	30650	0
103	20231227	173200	20183725550	30650	30650	30650	30650	0
104	20231227	173100	20183725550	30650	30650	30650	30650	0
105	20231227	173000	20183725550	30650	30650	30650	30650	0
106	20231227	172900	20183725550	30650	30650	30650	30650	0
107	20231227	172800	20183725550	30650	30650	30650	30650	0
108	20231227	172700	20183725550	30650	30650	30650	30650	0
109	20231227	172600	20183725550	30650	30650	30650	30650	0
110	20231227	172500	20183725550	30650	30650	30650	30650	0
111	20231227	172400	20183725550	30650	30650	30650	30650	0
112	20231227	172300	20183725550	30650	30650	30650	30650	0
113	20231227	172200	20183725550	30650	30650	30650	30650	0
114	20231227	172100	20183725550	30650	30650	30650	30650	0
115	20231227	172000	20183725550	30650	30650	30650	30650	0
116	20231227	171900	20183725550	30650	30650	30650	30650	0
117	20231227	171800	20183725550	30650	30650	30650	30650	0
118	20231227	171700	20183725550	30650	30650	30650	30650	0
119	20231227	171600	20183725550	30650	30650	30650	30650	0
120	20231227	171500	20183725550	30650	30650	30650	30650	0
121	20231227	171400	20183725550	30650	30650	30650	30650	0
122	20231227	171300	20183725550	30650	30650	30650	30650	14443
123	20231227	171200	20183725550	30650	30650	30650	30650	0
124	20231227	171100	20183725550	30650	30650	30650	30650	0
125	20231227	171000	20183725550	30650	30650	30650	30650	0
126	20231227	170900	20183725550	30650	30650	30650	30650	0
127	20231227	170800	20183725550	30650	30650	30650	30650	0
128	20231227	170700	20183725550	30650	30650	30650	30650	0
129	20231227	170600	20183725550	30650	30650	30650	30650	0
130	20231227	170500	20183725550	30650	30650	30650	30650	0
131	20231227	170400	20183725550	30650	30650	30650	30650	0
132	20231227	170300	20183725550	30650	30650	30650	30650	0
133	20231227	170200	20183725550	30650	30650	30650	30650	0
134	20231227	170100	20183725550	30650	30650	30650	30650	0
135	20231227	170000	20183725550	30650	30650	30650	30650	0
136	20231227	165900	20183725550	30650	30650	30650	30650	0
137	20231227	165800	20183725550	30650	30650	30650	30650	0
138	20231227	165700	20183725550	30650	30650	30650	30650	0
139	20231227	165600	20183725550	30650	30650	30650	30650	0
140	20231227	165500	20183725550	30650	30650	30650	30650	0
141	20231227	165400	20183725550	30650	30650	30650	30650	0
142	20231227	165300	20183725550	30650	30650	30650	30650	0
143	20231227	165200	20183725550	30650	30650	30650	30650	0
144	20231227	165100	20183725550	30650	30650	30650	30650	0
145	20231227	165000	20183725550	30650	30650	30650	30650	0
146	20231227	164900	20183725550	30650	30650	30650	30650	0
147	20231227	164800	20183725550	30650	30650	30650	30650	0
148	20231227	164700	20183725550	30650	30650	30650	30650	0
149	20231227	164600	20183725550	30650	30650	30650	30650	0
150	20231227	164500	20183725550	30650	30650	30650	30650	0
151	20231227	164400	20183725550	30650	30650	30650	30650	0
152	20231227	164300	20183725550	30650	30650	30650	30650	14443
153	20231227	164200	20183725550	30650	30650	30650	30650	0
154	20231227	164100	20183725550	30650	30650	30650	30650	0
155	20231227	164000	20183725550	30650	30650	30650	30650	0
156	20231227	163900	20183725550	30650	30650	30650	30650	0
157	20231227	163800	20183725550	30650	30650	30650	30650	0
158	20231227	163700	20183725550	30650	30650	30650	30650	0
159	20231227	163600	20183725550	30650	30650	30650	30650	0
160	20231227	163500	20183725550	30650	30650	30650	30650	0
161	20231227	163400	20183725550	30650	30650	30650	30650	0
162	20231227	163300	20183725550	30650	30650	30650	30650	0
163	20231227	163200	20183725550	30650	30650	30650	30650	0
164	20231227	163100	20183725550	30650	30650	30650	30650	0
165	20231227	163000	20183725550	30650	30650	30650	30650	0
166	20231227	162900	20183725550	30650	30650	30650	30650	0
167	20231227	162800	20183725550	30650	30650	30650	30650	0
168	20231227	162700	20183725550	30650	30650	30650	30650	0
169	20231227	162600	20183725550	30650	30650	30650	30650	0
170	20231227	162500	20183725550	30650	30650	30650	30650	0
171	20231227	162400	20183725550	30650	30650	30650	30650	0
172	20231227	162300	20183725550	30650	30650	30650	30650	0
173	20231227	162200	20183725550	30650	30650	30650	30650	0
174	20231227	162100	20183725550	30650	30650	30650	30650	0
175	20231227	162000	20183725550	30650	30650	30650	30650	0
176	20231227	161900	20183725550	30650	30650	30650	30650	0
177	20231227	161800	20183725550	30650	30650	30650	30650	0
178	20231227	161700	20183725550	30650	30650	30650	30650	0
179	20231227	161600	20183725550	30650	30650	30650	30650	0
180	20231227	161500	20183725550	30650	30650	30650	30650	0
181	20231227	161400	20183725550	30650	30650	30650	30650	0
182	20231227	161300	20183725550	30650	30650	30650	30650	14443
183	20231227	161200	20183725550	30650	30650	30650	30650	0
184	20231227	161100	20183725550	30650	30650	30650	30650	0
185	20231227	161000	20183725550	30650	30650	30650	30650	0
186	20231227	160900	20183725550	30650	30650	30650	30650	0
187	20231227	160800	20183725550	30650	30650	30650	30650	0
188	20231227	160700	20183725550	30650	30650	30650	30650	0
189	20231227	160600	20183725550	30650	30650	30650	30650	0
190	20231227	160500	20183725550	30650	30650	30650	30650	0
191	20231227	160400	20183725550	30650	30650	30650	30650	0
192	20231227	160300	20183725550	30650	30650	30650	30650	0
193	20231227	160200	20183725550	30650	30650	30650	30650	0
194	20231227	160100	20183725550	30650	30650	30650	30650	0
195	20231227	160000	20183725550	30650	30650	30650	30650	0
196	20231227	155900	20183725550	30650	30650	30650	30650	0
197	20231227	155800	20183725550	30650	30650	30650	30650	0
198	20231227	155700	20183725550	30650	30650	30650	30650	0
199	20231227	155600	20183725550	30650	30650	30650	30650	0
200	20231227	155500	20183725550	30650	30650	30650	30650	0
201	20231227	155400	20183725550	30650	30650	30650	30650	0
202	20231227	155300	20183725550	30650	30650	30650	30650	0
203	20231227	155200	20183725550	30650	30650	30650	30650	0
204	20231227	155100	20183725550	30650	30650	30650	30650	0
205	20231227	155000	20183725550	30650	30650	30650	30650	0
206	20231227	154900	20183725550	30650	30650	30650	30650	0
207	20231227	154800	20183725550	30650	30650	30650	30650	0
208	20231227	154700	20183725550	30650	30650	30650	30650	0
209	20231227	154600	20183725550	30650	30650	30650	30650	0
210	20231227	154500	20183725550	30650	30650	30650	30650	0
211	20231227	154400	20183725550	30650	30650	30650	30650	0
212	20231227	154300	20183725550	30650	30650	30650	30650	14443
213	20231227	154200	20183725550	30650	30650	30650	30650	0
214	20231227	154100	20183725550	30650	30650	30650	30650	0
215	20231227	154000	20183725550	30650	30650	30650	30650	0
216	20231227	153900	20183725550	30650	30650	30650	30650	0
217	20231227	153800	20183725550	30650	30650	30650	30650	0
218	20231227	153700	20183725550	30650	30650	30650	30650	0
219	20231227	153600	20183725550	30650	30650	30650	30650	0
220	20231227	153500	20183725550	30650	30650	30650	30650	0
221	20231227	153400	20183725550	30650	30650	30650	30650	0
222	20231227	153300	20183725550	30650	30650	30650	30650	0
223	20231227	153200	20183725550	30650	30650	30650	30650	0
224	20231227	153100	20183725550	30650	30650	30650	30650	0
225	20231227	153000	20183725550	30650	30650	30650	30650	14443
226	20231227	152900	19741047600	30700	30700	30700	30700	0
227	20231227	152800	19741047600	30700	30700	30700	30700	0
228	20231227	152700	19741047600	30700	30700	30700	30700	0
229	20231227	152600	19741047600	30700	30700	30700	30700	0
230	20231227	152500	19741047600	30700	30700	30700	30700	0
231	20231227	152400	19741047600	30700	30700	30700	30700	0
232	20231227	152300	19741047600	30700	30700	30700	30700	0
233	20231227	152200	19741047600	30700	30700	30700	30700	0
234	20231227	152100	19741047600	30700	30700	30700	30700	0
235	20231227	152000	19741047600	30700	30700	30700	30700	0
236	20231227	151900	19741047600	30700	30700	30750	30600	4294
237	20231227	151800	19609338000	30700	30650	30750	30500	6643
238	20231227	151700	19405642400	30600	30700	30700	30600	3524
239	20231227	151600	19297572050	30650	30500	30700	30450	5861
240	20231227	151500	19118092500	30550	30500	30550	30450	1632
241	20231227	151400	19068279450	30500	30600	30650	30400	3854
242	20231227	151300	18950687100	30650	30600	30650	30500	4700
243	20231227	151200	18807055450	30600	30700	30700	30400	7492
244	20231227	151100	18578033400	30700	30350	30750	30350	14842
245	20231227	151000	18123856650	30500	30350	30500	30300	15342
246	20231227	150900	17657193850	30400	30250	30450	30250	12374
247	20231227	150800	17281453600	30300	30200	30300	30000	2186
248	20231227	150700	17215430900	30000	30100	30250	30000	5260
249	20231227	150600	17056697200	30100	30050	30150	29950	1673
250	20231227	150500	17006380250	30100	30050	30150	29950	4060
251	20231227	150400	16884301250	30050	30050	30100	29950	1682
252	20231227	150300	16833793750	30100	29850	30100	29800	2850
253	20231227	150200	16748540200	29850	29900	29900	29800	1003
254	20231227	150100	16718605500	29900	29900	30000	29850	761
255	20231227	150000	16695849450	29900	30000	30050	29600	5493
256	20231227	145900	16531938500	30000	30100	30100	29950	2587
257	20231227	145800	16454261200	30050	30100	30150	30050	1178
258	20231227	145700	16418813450	30100	30000	30150	30000	2392
259	20231227	145600	16346865550	30000	30150	30150	30000	2682
260	20231227	145500	16266203350	30150	30200	30250	30150	1913
261	20231227	145400	16208456400	30200	30200	30350	30150	5028
262	20231227	145300	16056299850	30200	30100	30200	30050	1743
263	20231227	145200	16003800400	30100	30150	30150	30050	938
264	20231227	145100	15975567250	30050	30000	30250	30000	6398
265	20231227	145000	15782795450	30000	30000	30000	29950	1071
266	20231227	144900	15750668350	29950	29950	29950	29850	3128
267	20231227	144800	15657203750	30000	29900	30150	29850	4321
268	20231227	144700	15527412200	29900	29900	30000	29900	728
269	20231227	144600	15505613800	29900	29950	29950	29850	1708
270	20231227	144500	15454540800	29900	29950	30150	29900	3492
271	20231227	144400	15349833250	29950	30000	30000	29900	2742
272	20231227	144300	15267698500	29950	30250	30300	29900	4019
273	20231227	144200	15146625150	30200	30050	30400	30050	12108
274	20231227	144100	14780675550	30050	30000	30100	30000	9468
275	20231227	144000	14496024000	30000	29800	30050	29800	20001
276	20231227	143900	13896787600	29800	29650	29850	29650	8390
277	20231227	143800	13647152850	29650	29600	29700	29550	4356
278	20231227	143700	13517987900	29600	29550	29600	29550	1149
279	20231227	143600	13484000150	29550	29550	29600	29500	1222
280	20231227	143500	13447870800	29550	29500	29600	29500	1044
281	20231227	143400	13417037100	29500	29600	29600	29500	747
282	20231227	143300	13394960250	29550	29500	29600	29500	750
283	20231227	143200	13372797250	29500	29550	29550	29500	622
284	20231227	143100	13354441850	29500	29550	29600	29500	1064
285	20231227	143000	13323007400	29600	29600	29650	29550	1812
286	20231227	142900	13269323200	29550	29600	29650	29500	878
287	20231227	142800	13243356050	29600	29600	29650	29600	2259
288	20231227	142700	13176411950	29600	29400	29650	29400	3207
289	20231227	142600	13081551250	29450	29450	29550	29350	2123
290	20231227	142500	13018978500	29450	29550	29600	29400	1229
291	20231227	142400	12982654300	29550	29400	29650	29400	6307
292	20231227	142300	12796134400	29400	29450	29500	29350	1820
293	20231227	142200	12742608000	29450	29550	29600	29450	2575
294	20231227	142100	12666449000	29500	29350	29600	29350	6649
295	20231227	142000	12470140150	29350	29450	29450	29300	605
296	20231227	141900	12452386400	29350	29400	29550	29350	1600
297	20231227	141800	12405292400	29400	29400	29700	29350	4960
298	20231227	141700	12258538450	29400	29400	29400	29350	488
299	20231227	141600	12244209000	29400	29500	29500	29350	2317
300	20231227	141500	12176140000	29500	29200	29600	29150	6389
301	20231227	141400	11987954550	29200	29150	29250	29100	1943
302	20231227	141300	11931271700	29150	29000	29200	28950	2391
303	20231227	141200	11861904150	29000	29000	29000	29000	238
304	20231227	141100	11855002150	29000	29000	29000	29000	134
305	20231227	141000	11851116150	29000	29000	29000	28950	1519
306	20231227	140900	11807065400	29000	29000	29000	29000	189
307	20231227	140800	11801584400	29000	29000	29000	28950	736
308	20231227	140700	11780264200	29000	29000	29000	28950	394
309	20231227	140600	11768841800	29000	29000	29000	28950	582
310	20231227	140500	11751982850	29050	29000	29100	29000	555
311	20231227	140400	11735869700	29000	29000	29000	29000	500
312	20231227	140300	11721369700	29000	29000	29050	28950	1070
313	20231227	140200	11690335650	29000	29000	29000	29000	363
314	20231227	140100	11679808650	29000	29100	29100	29000	293
315	20231227	140000	11671291250	29000	29000	29100	29000	1679
316	20231227	135900	11622595600	29000	29050	29050	29000	770
317	20231227	135800	11600259600	29000	29050	29050	29000	1011
318	20231227	135700	11570938850	29050	29050	29150	29000	334
319	20231227	135600	11561233250	29050	29050	29200	29000	924
320	20231227	135500	11534354750	29050	29100	29100	29000	686
321	20231227	135400	11514442700	29100	29100	29200	29050	584
322	20231227	135300	11497441800	29050	29200	29250	29050	1235
323	20231227	135200	11461432400	29200	29050	29200	29050	400
324	20231227	135100	11449803300	29150	29100	29200	29100	816
325	20231227	135000	11426022200	29100	29100	29150	29050	405
326	20231227	134900	11414240750	29050	29100	29150	29000	548
327	20231227	134800	11398319350	29100	29150	29150	29000	651
328	20231227	134700	11379397200	29150	29000	29150	28950	1111
329	20231227	134600	11347166600	29000	29000	29000	28950	204
330	20231227	134500	11341250650	29000	29000	29000	28950	297
331	20231227	134400	11332638700	29000	29000	29050	28950	400
332	20231227	134300	11321042500	29000	29100	29100	29000	745
333	20231227	134200	11299425400	29100	29050	29100	29000	647
334	20231227	134100	11280648400	29100	29050	29100	29000	547
335	20231227	134000	11264762900	29100	29150	29150	29050	421
336	20231227	133900	11252521250	29100	29100	29150	29050	507
337	20231227	133800	11237773850	29050	29050	29100	29050	307
338	20231227	133700	11228846650	29050	29150	29150	29000	1312
339	20231227	133600	11190706800	29200	29100	29200	29100	292
340	20231227	133500	11182203200	29100	29150	29150	29050	323
341	20231227	133400	11172811500	29150	29200	29200	29100	791
342	20231227	133300	11149760850	29150	29050	29200	29050	698
343	20231227	133200	11129420600	29100	29150	29200	29100	748
344	20231227	133100	11107627350	29150	29100	29150	29100	615
345	20231227	133000	11089708400	29100	29100	29150	29050	526
346	20231227	132900	11074401450	29150	29100	29150	29050	756
347	20231227	132800	11052403550	29150	29100	29150	29050	245
348	20231227	132700	11045270250	29050	29150	29150	29050	699
349	20231227	132600	11024935100	29150	29200	29250	29100	781
350	20231227	132500	11002151800	29150	29100	29200	29100	440
351	20231227	132400	10989328200	29150	29100	29300	29000	3141
352	20231227	132300	10897977100	29100	29150	29150	29100	300
353	20231227	132200	10889240300	29100	29200	29250	29100	593
354	20231227	132100	10871950150	29250	29150	29250	29150	524
355	20231227	132000	10856655050	29200	29250	29250	29200	365
356	20231227	131900	10845992050	29250	29250	29300	29200	668
357	20231227	131800	10826460400	29300	29300	29300	29250	451
358	20231227	131700	10813252150	29250	29250	29250	29200	783
359	20231227	131600	10790361350	29200	29150	29200	29100	658
360	20231227	131500	10771178150	29100	29200	29250	29100	1086
361	20231227	131400	10739528650	29200	29250	29250	29150	795
362	20231227	131300	10716311450	29250	29150	29250	29100	322
363	20231227	131200	10706914400	29150	29200	29200	29100	810
364	20231227	131100	10683306750	29200	29150	29200	29150	434
365	20231227	131000	10670648450	29150	29250	29250	29150	722
366	20231227	130900	10649561200	29300	29150	29300	29150	616
367	20231227	130800	10631579500	29200	29150	29200	29150	560
368	20231227	130700	10615248350	29200	29100	29200	29050	1032
369	20231227	130600	10585188500	29100	29050	29150	29050	823
370	20231227	130500	10561229200	29050	29100	29150	29050	763
371	20231227	130400	10539020850	29100	29100	29150	29050	626
372	20231227	130300	10520822200	29100	29100	29150	29050	435
373	20231227	130200	10508157400	29100	29150	29150	29050	2104
374	20231227	130100	10446929300	29150	29100	29150	29100	499
375	20231227	130000	10432406200	29100	29100	29150	29000	605
376	20231227	125900	10414827250	29100	29150	29200	29000	1479
377	20231227	125800	10371799850	29150	29200	29200	29150	648
378	20231227	125700	10352898800	29200	29300	29350	29150	1119
379	20231227	125600	10320177750	29300	29350	29350	29300	830
380	20231227	125500	10295850550	29350	29250	29350	29250	547
381	20231227	125400	10279837700	29250	29350	29350	29250	603
382	20231227	125300	10262175950	29300	29250	29350	29200	1224
383	20231227	125200	10226380600	29250	29250	29350	29200	449
384	20231227	125100	10213245450	29250	29300	29350	29200	760
385	20231227	125000	10191014400	29300	29250	29300	29200	681
386	20231227	124900	10171113050	29150	29350	29350	29150	3004
387	20231227	124800	10083257950	29350	29300	29350	29300	1222
388	20231227	124700	10047429050	29350	29450	29450	29300	746
389	20231227	124600	10025543200	29450	29350	29450	29300	1426
390	20231227	124500	9983705650	29350	29300	29350	29300	756
391	20231227	124400	9961547850	29300	29350	29400	29300	1512
392	20231227	124300	9917241750	29400	29450	29450	29300	1635
393	20231227	124200	9869240350	29450	29450	29450	29400	387
394	20231227	124100	9857856250	29450	29400	29450	29400	483
395	20231227	124000	9843650600	29400	29400	29450	29350	312
396	20231227	123900	9834477600	29450	29450	29500	29400	2235
397	20231227	123800	9768729600	29400	29400	29450	29400	934
398	20231227	123700	9741262000	29450	29500	29500	29400	716
399	20231227	123600	9720197900	29500	29450	29550	29450	397
400	20231227	123500	9708489650	29450	29550	29550	29450	2604
401	20231227	123400	9631591000	29600	29600	29600	29550	687
402	20231227	123300	9611284500	29600	29600	29650	29550	1814
403	20231227	123200	9557575850	29600	29600	29600	29550	178
404	20231227	123100	9552310300	29550	29600	29600	29550	847
405	20231227	123000	9527251900	29600	29600	29650	29550	603
406	20231227	122900	9509395500	29600	29600	29650	29600	576
407	20231227	122800	9492345250	29600	29600	29650	29600	1116
408	20231227	122700	9459309200	29600	29600	29600	29550	1127
409	20231227	122600	9425958500	29550	29550	29600	29550	332
410	20231227	122500	9416145150	29600	29550	29600	29550	276
411	20231227	122400	9407983800	29600	29500	29600	29500	1247
412	20231227	122300	9371131500	29550	29550	29550	29450	335
413	20231227	122200	9361247250	29500	29600	29600	29450	1502
414	20231227	122100	9316919900	29600	29600	29600	29550	649
415	20231227	122000	9297715750	29600	29650	29650	29550	479
416	20231227	121900	9283533100	29650	29650	29650	29600	234
417	20231227	121800	9276602400	29650	29650	29700	29650	1793
418	20231227	121700	9223424500	29650	29650	29650	29600	1720
419	20231227	121600	9172432250	29600	29650	29650	29600	315
420	20231227	121500	9163101050	29600	29650	29650	29600	332
421	20231227	121400	9153264000	29650	29650	29650	29600	807
422	20231227	121300	9129364200	29650	29550	29650	29500	1956
423	20231227	121200	9071505900	29500	29500	29500	29450	621
424	20231227	121100	9053187450	29500	29550	29550	29500	368
425	20231227	121000	9042326200	29550	29550	29550	29500	288
426	20231227	120900	9033816500	29550	29600	29600	29500	735
427	20231227	120800	9012118550	29550	29550	29550	29550	265
428	20231227	120700	9004287800	29550	29550	29600	29500	242
429	20231227	120600	8997136850	29550	29550	29600	29550	122
430	20231227	120500	8993528600	29550	29550	29600	29500	578
431	20231227	120400	8976460450	29550	29550	29550	29500	99
432	20231227	120300	8973536650	29550	29450	29550	29450	515
433	20231227	120200	8958342100	29500	29500	29500	29450	296
434	20231227	120100	8949611250	29500	29500	29500	29450	248
435	20231227	120000	8942298800	29500	29500	29500	29450	210
436	20231227	115900	8936105200	29500	29450	29500	29450	272
437	20231227	115800	8928088650	29450	29500	29500	29450	373
438	20231227	115700	8917097750	29500	29450	29500	29400	327
439	20231227	115600	8907469050	29450	29450	29450	29400	336
440	20231227	115500	8897576450	29450	29450	29500	29400	557
441	20231227	115400	8881181150	29500	29450	29500	29450	359
442	20231227	115300	8870601200	29450	29600	29600	29400	2805
443	20231227	115200	8787854750	29650	29600	29650	29550	319
444	20231227	115100	8778415250	29550	29550	29600	29550	250
445	20231227	115000	8771022400	29600	29550	29600	29550	609
446	20231227	114900	8753003850	29550	29550	29550	29450	286
447	20231227	114800	8744560550	29450	29650	29650	29450	4013
448	20231227	114700	8625976650	29600	29650	29650	29600	375
449	20231227	114600	8614870000	29650	29700	29700	29600	810
450	20231227	114500	8590857300	29700	29650	29700	29650	729
451	20231227	114400	8569236350	29700	29700	29700	29650	464
452	20231227	114300	8555456400	29700	29650	29700	29650	387
453	20231227	114200	8543970000	29700	29650	29700	29650	370
454	20231227	114100	8532982100	29650	29650	29700	29600	2691
455	20231227	114000	8453191550	29600	29600	29650	29600	134
456	20231227	113900	8449218900	29650	29600	29650	29600	1369
457	20231227	113800	8408692200	29600	29600	29600	29550	160
458	20231227	113700	8403957500	29550	29600	29650	29550	659
459	20231227	113600	8384450450	29600	29550	29650	29550	1555
460	20231227	113500	8338433800	29550	29550	29550	29500	646
461	20231227	113400	8319368600	29550	29550	29550	29500	460
462	20231227	113300	8305776650	29550	29550	29700	29500	6508
463	20231227	113200	8113183250	29500	29450	29550	29450	907
464	20231227	113100	8086438550	29450	29450	29500	29400	717
465	20231227	113000	8065304950	29450	29450	29500	29400	366
466	20231227	112900	8054520750	29450	29600	29600	29450	244
467	20231227	112800	8047324400	29550	29450	29600	29450	4174
468	20231227	112700	7924201300	29450	29400	29450	29350	862
469	20231227	112600	7898861100	29350	29300	29400	29300	432
470	20231227	112500	7886182300	29300	29300	29350	29250	695
471	20231227	112400	7865812750	29300	29250	29300	29200	310
472	20231227	112300	7856739950	29250	29250	29300	29250	151
473	20231227	112200	7852320200	29250	29250	29250	29200	220
474	20231227	112100	7845886250	29250	29250	29300	29200	2377
475	20231227	112000	7776452650	29250	29250	29250	29200	236
476	20231227	111900	7769557100	29250	29200	29300	29200	975
477	20231227	111800	7741033150	29250	29300	29300	29200	1256
478	20231227	111700	7704317600	29300	29300	29300	29250	141
479	20231227	111600	7700187400	29300	29300	29350	29300	349
480	20231227	111500	7689950350	29300	29300	29350	29300	223
481	20231227	111400	7683411250	29300	29300	29350	29250	156
482	20231227	111300	7678841300	29300	29350	29350	29300	747
483	20231227	111200	7656949650	29350	29350	29400	29300	308
484	20231227	111100	7647901050	29350	29350	29400	29350	121
485	20231227	111000	7644346550	29400	29350	29400	29350	89
486	20231227	110900	7641731600	29400	29400	29400	29300	234
487	20231227	110800	7634856500	29400	29400	29450	29350	327
488	20231227	110700	7625239100	29400	29450	29450	29350	971
489	20231227	110600	7596717050	29450	29400	29500	29350	625
490	20231227	110500	7578325700	29400	29500	29500	29400	266
491	20231227	110400	7570493650	29500	29450	29500	29400	226
492	20231227	110300	7563836400	29450	29500	29500	29400	493
493	20231227	110200	7549312300	29500	29550	29550	29500	826
494	20231227	110100	7524928350	29550	29550	29600	29550	1482
495	20231227	110000	7481095850	29500	29500	29600	29500	1064
496	20231227	105900	7449633700	29500	29550	29550	29500	432
497	20231227	105800	7436875600	29550	29500	29600	29450	4337
498	20231227	105700	7308757500	29450	29450	29500	29450	656
499	20231227	105600	7289416350	29450	29450	29500	29450	253
500	20231227	105500	7281957600	29450	29500	29500	29450	990
501	20231227	105400	7252782250	29400	29400	29450	29400	1160
502	20231227	105300	7218640550	29400	29450	29500	29250	2677
503	20231227	105200	7140049200	29450	29500	29500	29400	1315
504	20231227	105100	7101302200	29450	29450	29500	29450	1170
505	20231227	105000	7066816150	29450	29400	29500	29400	2365
506	20231227	104900	6997179200	29450	29350	29450	29350	1040
507	20231227	104800	6966603200	29350	29300	29400	29300	1798
508	20231227	104700	6913856100	29300	29300	29400	29300	590
509	20231227	104600	6896538200	29300	29350	29400	29300	480
510	20231227	104500	6882439200	29350	29300	29400	29300	1009
511	20231227	104400	6852808150	29300	29350	29350	29250	339
512	20231227	104300	6842866150	29350	29350	29350	29300	666
513	20231227	104200	6823342900	29350	29300	29400	29300	632
514	20231227	104100	6804799000	29350	29350	29400	29300	1222
515	20231227	104000	6768939200	29350	29300	29350	29300	1525
516	20231227	103900	6724234950	29250	29200	29350	29200	2342
517	20231227	103800	6655617700	29200	29150	29200	29150	735
518	20231227	103700	6634159100	29200	29150	29200	29100	370
519	20231227	103600	6623371000	29200	29100	29200	29050	707
520	20231227	103500	6602778200	29050	29050	29100	29000	442
521	20231227	103400	6589940000	29000	29000	29050	28950	863
522	20231227	103300	6564911700	29000	29050	29050	29000	408
523	20231227	103200	6553065500	28950	29150	29150	28950	1889
524	20231227	103100	6498162750	29150	29200	29200	29150	219
525	20231227	103000	6491774550	29150	29200	29200	29100	372
526	20231227	102900	6480934850	29200	29150	29200	29100	771
527	20231227	102800	6458457800	29150	29150	29150	29100	295
528	20231227	102700	6449859600	29200	29100	29200	29100	396
529	20231227	102600	6438297050	29100	29200	29250	29100	737
530	20231227	102500	6416780950	29200	29100	29250	29050	1655
531	20231227	102400	6368540550	29050	29100	29100	29050	441
532	20231227	102300	6355713650	29050	29100	29100	29050	293
533	20231227	102200	6347190450	29100	29050	29100	29050	387
534	20231227	102100	6335939800	29050	28900	29050	28900	2396
535	20231227	102000	6266560700	28900	28950	29000	28900	948
536	20231227	101900	6239120750	28950	29000	29000	28950	217
537	20231227	101800	6232828800	29000	29000	29000	28950	467
538	20231227	101700	6219290400	29000	29000	29050	28950	341
539	20231227	101600	6209397850	29000	28950	29050	28950	387
540	20231227	101500	6198182750	29000	29100	29100	28800	3949
541	20231227	101400	6084111750	29050	29000	29100	29000	348
542	20231227	101300	6073993500	29000	28950	29000	28950	1806
543	20231227	101200	6021625300	28900	29150	29200	28900	2953
544	20231227	101100	5935810450	29150	29250	29250	29150	716
545	20231227	101000	5914921050	29200	29250	29250	29200	851
546	20231227	100900	5890041200	29200	29200	29250	29150	370
547	20231227	100800	5879246150	29200	29100	29200	29100	1025
548	20231227	100700	5849333950	29150	29150	29150	29100	335
549	20231227	100600	5839569750	29100	29150	29200	29100	1365
550	20231227	100500	5799782450	29150	29100	29150	29100	335
551	20231227	100400	5790017300	29100	29050	29150	29050	435
552	20231227	100300	5777370600	29050	29050	29150	29050	364
553	20231227	100200	5766784700	29100	29150	29200	29100	1112
554	20231227	100100	5734392600	29200	29150	29250	29150	318
555	20231227	100000	5725101850	29100	29250	29250	29100	1378
556	20231227	095900	5684931700	29250	29100	29250	29100	364
557	20231227	095800	5674318300	29050	29100	29150	29050	861
558	20231227	095700	5649238950	29150	29200	29200	29100	869
559	20231227	095600	5623916400	29150	29200	29250	29100	2120
560	20231227	095500	5562105650	29200	29250	29250	29200	669
561	20231227	095400	5542553200	29250	29200	29300	29200	597
562	20231227	095300	5525095100	29200	29300	29350	29150	1458
563	20231227	095200	5482434000	29350	29350	29450	29350	1903
564	20231227	095100	5426493400	29350	29300	29450	29300	2968
565	20231227	095000	5339353800	29300	29300	29400	29250	1006
566	20231227	094900	5309854700	29300	29250	29300	29200	447
567	20231227	094800	5296778000	29200	29250	29250	29150	344
568	20231227	094700	5286730700	29200	29150	29200	29150	803
569	20231227	094600	5263295850	29150	29150	29150	29100	542
570	20231227	094500	5247497350	29150	29100	29150	29050	590
571	20231227	094400	5230316250	29100	29100	29150	29100	1665
572	20231227	094300	5181817700	29150	29150	29150	29100	1207
573	20231227	094200	5146663700	29100	29100	29150	29100	689
574	20231227	094100	5126600450	29050	29050	29100	29050	223
575	20231227	094000	5120112350	29100	29150	29200	29050	1388
576	20231227	093900	5079678250	29100	29100	29150	29100	495
577	20231227	093800	5065260050	29100	29050	29100	29050	746
578	20231227	093700	5043572300	29000	29100	29100	29000	626
579	20231227	093600	5025392300	29050	29000	29050	29000	840
580	20231227	093500	5001017100	29000	28950	29050	28950	674
581	20231227	093400	4981464450	28900	28900	28950	28900	561
582	20231227	093300	4965234850	28900	28850	28900	28800	1371
583	20231227	093200	4925691500	28850	28950	28950	28850	2540
584	20231227	093100	4852283500	28900	29100	29100	28900	3309
585	20231227	093000	4756334250	29100	29150	29200	29100	3941
586	20231227	092900	4641490350	29150	29500	29600	29150	5078
587	20231227	092800	4492051600	29500	29250	29500	29200	4292
588	20231227	092700	4365857800	29300	29600	29650	29200	4739
589	20231227	092600	4226154000	29600	29300	29700	29300	20642
590	20231227	092500	3617423900	29300	29100	29300	29050	5141
591	20231227	092400	3467341650	29100	29100	29150	29050	2256
592	20231227	092300	3401717300	29100	28850	29100	28850	2249
593	20231227	092200	3336491200	28900	28950	29000	28900	1539
594	20231227	092100	3291953600	28950	28800	29050	28800	5953
595	20231227	092000	3119592900	28850	28850	29050	28850	3338
596	20231227	091900	3023030950	28900	29100	29100	28850	6552
597	20231227	091800	2833087800	29100	29050	29150	29000	2476
598	20231227	091700	2761030250	29000	29150	29150	29000	3646
599	20231227	091600	2654900700	29150	28950	29200	28950	6132
600	20231227	091500	2476445700	28950	28800	28950	28800	1810
601	20231227	091400	2424104650	28800	28800	28900	28750	935
602	20231227	091300	2397148400	28800	28750	28800	28700	977
603	20231227	091200	2369050200	28750	28750	28800	28700	1326
604	20231227	091100	2330927150	28750	28700	28800	28650	578
605	20231227	091000	2314306500	28700	28800	28850	28650	1460
606	20231227	090900	2272304500	28800	28850	28950	28800	2117
607	20231227	090800	2211126950	28850	29000	29000	28600	5058
608	20231227	090700	2065285650	29000	28600	29000	28500	7281
609	20231227	090600	1855927850	28600	28600	28750	28500	1905
610	20231227	090500	1801411800	28500	28450	28600	28250	5119
611	20231227	090400	1656157500	28500	28500	28650	28350	4022
612	20231227	090300	1541459550	28500	28900	28900	28500	4717
613	20231227	090200	1406192650	28900	28850	28950	28800	3258
614	20231227	090100	1312134400	29100	29050	29150	28750	14340
615	20231227	090000	896302150	29050	28550	29200	28550	27583