KissMeData/122870/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201100	25673425500	49850	49850	49850	49850	11887
3	20231226	201000	25673425500	49850	49850	49850	49850	0
4	20231226	200900	25673425500	49850	49850	49850	49850	0
5	20231226	200800	25673425500	49850	49850	49850	49850	0
6	20231226	200700	25673425500	49850	49850	49850	49850	0
7	20231226	200600	25673425500	49850	49850	49850	49850	0
8	20231226	200500	25673425500	49850	49850	49850	49850	0
9	20231226	200400	25673425500	49850	49850	49850	49850	0
10	20231226	200300	25673425500	49850	49850	49850	49850	0
11	20231226	200200	25673425500	49850	49850	49850	49850	0
12	20231226	200100	25673425500	49850	49850	49850	49850	0
13	20231226	200000	25673425500	49850	49850	49850	49850	0
14	20231226	195900	25673425500	49850	49850	49850	49850	0
15	20231226	195800	25673425500	49850	49850	49850	49850	0
16	20231226	195700	25673425500	49850	49850	49850	49850	0
17	20231226	195600	25673425500	49850	49850	49850	49850	0
18	20231226	195500	25673425500	49850	49850	49850	49850	0
19	20231226	195400	25673425500	49850	49850	49850	49850	0
20	20231226	195300	25673425500	49850	49850	49850	49850	0
21	20231226	195200	25673425500	49850	49850	49850	49850	0
22	20231226	195100	25673425500	49850	49850	49850	49850	0
23	20231226	195000	25673425500	49850	49850	49850	49850	0
24	20231226	194900	25673425500	49850	49850	49850	49850	0
25	20231226	194800	25673425500	49850	49850	49850	49850	0
26	20231226	194700	25673425500	49850	49850	49850	49850	0
27	20231226	194600	25673425500	49850	49850	49850	49850	0
28	20231226	194500	25673425500	49850	49850	49850	49850	0
29	20231226	194400	25673425500	49850	49850	49850	49850	0
30	20231226	194300	25673425500	49850	49850	49850	49850	0
31	20231226	194200	25673425500	49850	49850	49850	49850	0
32	20231226	194100	25673425500	49850	49850	49850	49850	11887
33	20231226	194000	25673425500	49850	49850	49850	49850	0
34	20231226	193900	25673425500	49850	49850	49850	49850	0
35	20231226	193800	25673425500	49850	49850	49850	49850	0
36	20231226	193700	25673425500	49850	49850	49850	49850	0
37	20231226	193600	25673425500	49850	49850	49850	49850	0
38	20231226	193500	25673425500	49850	49850	49850	49850	0
39	20231226	193400	25673425500	49850	49850	49850	49850	0
40	20231226	193300	25673425500	49850	49850	49850	49850	0
41	20231226	193200	25673425500	49850	49850	49850	49850	0
42	20231226	193100	25673425500	49850	49850	49850	49850	0
43	20231226	193000	25673425500	49850	49850	49850	49850	0
44	20231226	192900	25673425500	49850	49850	49850	49850	0
45	20231226	192800	25673425500	49850	49850	49850	49850	0
46	20231226	192700	25673425500	49850	49850	49850	49850	0
47	20231226	192600	25673425500	49850	49850	49850	49850	0
48	20231226	192500	25673425500	49850	49850	49850	49850	0
49	20231226	192400	25673425500	49850	49850	49850	49850	0
50	20231226	192300	25673425500	49850	49850	49850	49850	0
51	20231226	192200	25673425500	49850	49850	49850	49850	0
52	20231226	192100	25673425500	49850	49850	49850	49850	0
53	20231226	192000	25673425500	49850	49850	49850	49850	0
54	20231226	191900	25673425500	49850	49850	49850	49850	0
55	20231226	191800	25673425500	49850	49850	49850	49850	0
56	20231226	191700	25673425500	49850	49850	49850	49850	0
57	20231226	191600	25673425500	49850	49850	49850	49850	0
58	20231226	191500	25673425500	49850	49850	49850	49850	0
59	20231226	191400	25673425500	49850	49850	49850	49850	0
60	20231226	191300	25673425500	49850	49850	49850	49850	0
61	20231226	191200	25673425500	49850	49850	49850	49850	0
62	20231226	191100	25673425500	49850	49850	49850	49850	11887
63	20231226	191000	25673425500	49850	49850	49850	49850	0
64	20231226	190900	25673425500	49850	49850	49850	49850	0
65	20231226	190800	25673425500	49850	49850	49850	49850	0
66	20231226	190700	25673425500	49850	49850	49850	49850	0
67	20231226	190600	25673425500	49850	49850	49850	49850	0
68	20231226	190500	25673425500	49850	49850	49850	49850	0
69	20231226	190400	25673425500	49850	49850	49850	49850	0
70	20231226	190300	25673425500	49850	49850	49850	49850	0
71	20231226	190200	25673425500	49850	49850	49850	49850	0
72	20231226	190100	25673425500	49850	49850	49850	49850	0
73	20231226	190000	25673425500	49850	49850	49850	49850	0
74	20231226	185900	25673425500	49850	49850	49850	49850	0
75	20231226	185800	25673425500	49850	49850	49850	49850	0
76	20231226	185700	25673425500	49850	49850	49850	49850	0
77	20231226	185600	25673425500	49850	49850	49850	49850	0
78	20231226	185500	25673425500	49850	49850	49850	49850	0
79	20231226	185400	25673425500	49850	49850	49850	49850	0
80	20231226	185300	25673425500	49850	49850	49850	49850	0
81	20231226	185200	25673425500	49850	49850	49850	49850	0
82	20231226	185100	25673425500	49850	49850	49850	49850	0
83	20231226	185000	25673425500	49850	49850	49850	49850	0
84	20231226	184900	25673425500	49850	49850	49850	49850	0
85	20231226	184800	25673425500	49850	49850	49850	49850	0
86	20231226	184700	25673425500	49850	49850	49850	49850	0
87	20231226	184600	25673425500	49850	49850	49850	49850	0
88	20231226	184500	25673425500	49850	49850	49850	49850	0
89	20231226	184400	25673425500	49850	49850	49850	49850	0
90	20231226	184300	25673425500	49850	49850	49850	49850	0
91	20231226	184200	25673425500	49850	49850	49850	49850	0
92	20231226	184100	25673425500	49850	49850	49850	49850	11887
93	20231226	184000	25673425500	49850	49850	49850	49850	0
94	20231226	183900	25673425500	49850	49850	49850	49850	0
95	20231226	183800	25673425500	49850	49850	49850	49850	0
96	20231226	183700	25673425500	49850	49850	49850	49850	0
97	20231226	183600	25673425500	49850	49850	49850	49850	0
98	20231226	183500	25673425500	49850	49850	49850	49850	0
99	20231226	183400	25673425500	49850	49850	49850	49850	0
100	20231226	183300	25673425500	49850	49850	49850	49850	0
101	20231226	183200	25673425500	49850	49850	49850	49850	0
102	20231226	183100	25673425500	49850	49850	49850	49850	0
103	20231226	183000	25673425500	49850	49850	49850	49850	0
104	20231226	182900	25673425500	49850	49850	49850	49850	0
105	20231226	182800	25673425500	49850	49850	49850	49850	0
106	20231226	182700	25673425500	49850	49850	49850	49850	0
107	20231226	182600	25673425500	49850	49850	49850	49850	0
108	20231226	182500	25673425500	49850	49850	49850	49850	0
109	20231226	182400	25673425500	49850	49850	49850	49850	0
110	20231226	182300	25673425500	49850	49850	49850	49850	0
111	20231226	182200	25673425500	49850	49850	49850	49850	0
112	20231226	182100	25673425500	49850	49850	49850	49850	0
113	20231226	182000	25673425500	49850	49850	49850	49850	0
114	20231226	181900	25673425500	49850	49850	49850	49850	0
115	20231226	181800	25673425500	49850	49850	49850	49850	0
116	20231226	181700	25673425500	49850	49850	49850	49850	0
117	20231226	181600	25673425500	49850	49850	49850	49850	0
118	20231226	181500	25673425500	49850	49850	49850	49850	0
119	20231226	181400	25673425500	49850	49850	49850	49850	0
120	20231226	181300	25673425500	49850	49850	49850	49850	0
121	20231226	181200	25673425500	49850	49850	49850	49850	0
122	20231226	181100	25673425500	49850	49850	49850	49850	11887
123	20231226	181000	25673425500	49850	49850	49850	49850	0
124	20231226	180900	25673425500	49850	49850	49850	49850	0
125	20231226	180800	25673425500	49850	49850	49850	49850	0
126	20231226	180700	25673425500	49850	49850	49850	49850	0
127	20231226	180600	25673425500	49850	49850	49850	49850	0
128	20231226	180500	25673425500	49850	49850	49850	49850	0
129	20231226	180400	25673425500	49850	49850	49850	49850	0
130	20231226	180300	25673425500	49850	49850	49850	49850	0
131	20231226	180200	25673425500	49850	49850	49850	49850	0
132	20231226	180100	25673425500	49850	49850	49850	49850	0
133	20231226	180000	25673425500	49850	49850	49850	49850	0
134	20231226	175900	25673425500	49850	49850	49850	49850	0
135	20231226	175800	25673425500	49850	49850	49850	49850	0
136	20231226	175700	25673425500	49850	49850	49850	49850	0
137	20231226	175600	25673425500	49850	49850	49850	49850	0
138	20231226	175500	25673425500	49850	49850	49850	49850	0
139	20231226	175400	25673425500	49850	49850	49850	49850	0
140	20231226	175300	25673425500	49850	49850	49850	49850	0
141	20231226	175200	25673425500	49850	49850	49850	49850	0
142	20231226	175100	25673425500	49850	49850	49850	49850	0
143	20231226	175000	25673425500	49850	49850	49850	49850	0
144	20231226	174900	25673425500	49850	49850	49850	49850	0
145	20231226	174800	25673425500	49850	49850	49850	49850	0
146	20231226	174700	25673425500	49850	49850	49850	49850	0
147	20231226	174600	25673425500	49850	49850	49850	49850	0
148	20231226	174500	25673425500	49850	49850	49850	49850	0
149	20231226	174400	25673425500	49850	49850	49850	49850	0
150	20231226	174300	25673425500	49850	49850	49850	49850	0
151	20231226	174200	25673425500	49850	49850	49850	49850	0
152	20231226	174100	25673425500	49850	49850	49850	49850	11887
153	20231226	174000	25673425500	49850	49850	49850	49850	0
154	20231226	173900	25673425500	49850	49850	49850	49850	0
155	20231226	173800	25673425500	49850	49850	49850	49850	0
156	20231226	173700	25673425500	49850	49850	49850	49850	0
157	20231226	173600	25673425500	49850	49850	49850	49850	0
158	20231226	173500	25673425500	49850	49850	49850	49850	0
159	20231226	173400	25673425500	49850	49850	49850	49850	0
160	20231226	173300	25673425500	49850	49850	49850	49850	0
161	20231226	173200	25673425500	49850	49850	49850	49850	0
162	20231226	173100	25673425500	49850	49850	49850	49850	0
163	20231226	173000	25673425500	49850	49850	49850	49850	0
164	20231226	172900	25673425500	49850	49850	49850	49850	0
165	20231226	172800	25673425500	49850	49850	49850	49850	0
166	20231226	172700	25673425500	49850	49850	49850	49850	0
167	20231226	172600	25673425500	49850	49850	49850	49850	0
168	20231226	172500	25673425500	49850	49850	49850	49850	0
169	20231226	172400	25673425500	49850	49850	49850	49850	0
170	20231226	172300	25673425500	49850	49850	49850	49850	0
171	20231226	172200	25673425500	49850	49850	49850	49850	0
172	20231226	172100	25673425500	49850	49850	49850	49850	0
173	20231226	172000	25673425500	49850	49850	49850	49850	0
174	20231226	171900	25673425500	49850	49850	49850	49850	0
175	20231226	171800	25673425500	49850	49850	49850	49850	0
176	20231226	171700	25673425500	49850	49850	49850	49850	0
177	20231226	171600	25673425500	49850	49850	49850	49850	0
178	20231226	171500	25673425500	49850	49850	49850	49850	0
179	20231226	171400	25673425500	49850	49850	49850	49850	0
180	20231226	171300	25673425500	49850	49850	49850	49850	0
181	20231226	171200	25673425500	49850	49850	49850	49850	0
182	20231226	171100	25673425500	49850	49850	49850	49850	11887
183	20231226	171000	25673425500	49850	49850	49850	49850	0
184	20231226	170900	25673425500	49850	49850	49850	49850	0
185	20231226	170800	25673425500	49850	49850	49850	49850	0
186	20231226	170700	25673425500	49850	49850	49850	49850	0
187	20231226	170600	25673425500	49850	49850	49850	49850	0
188	20231226	170500	25673425500	49850	49850	49850	49850	0
189	20231226	170400	25673425500	49850	49850	49850	49850	0
190	20231226	170300	25673425500	49850	49850	49850	49850	0
191	20231226	170200	25673425500	49850	49850	49850	49850	0
192	20231226	170100	25673425500	49850	49850	49850	49850	0
193	20231226	170000	25673425500	49850	49850	49850	49850	0
194	20231226	165900	25673425500	49850	49850	49850	49850	0
195	20231226	165800	25673425500	49850	49850	49850	49850	0
196	20231226	165700	25673425500	49850	49850	49850	49850	0
197	20231226	165600	25673425500	49850	49850	49850	49850	0
198	20231226	165500	25673425500	49850	49850	49850	49850	0
199	20231226	165400	25673425500	49850	49850	49850	49850	0
200	20231226	165300	25673425500	49850	49850	49850	49850	0
201	20231226	165200	25673425500	49850	49850	49850	49850	0
202	20231226	165100	25673425500	49850	49850	49850	49850	0
203	20231226	165000	25673425500	49850	49850	49850	49850	0
204	20231226	164900	25673425500	49850	49850	49850	49850	0
205	20231226	164800	25673425500	49850	49850	49850	49850	0
206	20231226	164700	25673425500	49850	49850	49850	49850	0
207	20231226	164600	25673425500	49850	49850	49850	49850	0
208	20231226	164500	25673425500	49850	49850	49850	49850	0
209	20231226	164400	25673425500	49850	49850	49850	49850	0
210	20231226	164300	25673425500	49850	49850	49850	49850	0
211	20231226	164200	25673425500	49850	49850	49850	49850	0
212	20231226	164100	25673425500	49850	49850	49850	49850	11887
213	20231226	164000	25673425500	49850	49850	49850	49850	0
214	20231226	163900	25673425500	49850	49850	49850	49850	0
215	20231226	163800	25673425500	49850	49850	49850	49850	0
216	20231226	163700	25673425500	49850	49850	49850	49850	0
217	20231226	163600	25673425500	49850	49850	49850	49850	0
218	20231226	163500	25673425500	49850	49850	49850	49850	0
219	20231226	163400	25673425500	49850	49850	49850	49850	0
220	20231226	163300	25673425500	49850	49850	49850	49850	0
221	20231226	163200	25673425500	49850	49850	49850	49850	0
222	20231226	163100	25673425500	49850	49850	49850	49850	0
223	20231226	163000	25673425500	49850	49850	49850	49850	0
224	20231226	162900	25673425500	49850	49850	49850	49850	0
225	20231226	162800	25673425500	49850	49850	49850	49850	0
226	20231226	162700	25673425500	49850	49850	49850	49850	0
227	20231226	162600	25673425500	49850	49850	49850	49850	0
228	20231226	162500	25673425500	49850	49850	49850	49850	0
229	20231226	162400	25673425500	49850	49850	49850	49850	0
230	20231226	162300	25673425500	49850	49850	49850	49850	0
231	20231226	162200	25673425500	49850	49850	49850	49850	0
232	20231226	162100	25673425500	49850	49850	49850	49850	0
233	20231226	162000	25673425500	49850	49850	49850	49850	0
234	20231226	161900	25673425500	49850	49850	49850	49850	0
235	20231226	161800	25673425500	49850	49850	49850	49850	0
236	20231226	161700	25673425500	49850	49850	49850	49850	0
237	20231226	161600	25673425500	49850	49850	49850	49850	0
238	20231226	161500	25673425500	49850	49850	49850	49850	0
239	20231226	161400	25673425500	49850	49850	49850	49850	0
240	20231226	161300	25673425500	49850	49850	49850	49850	0
241	20231226	161200	25673425500	49850	49850	49850	49850	0
242	20231226	161100	25673425500	49850	49850	49850	49850	11887
243	20231226	161000	25673425500	49850	49850	49850	49850	0
244	20231226	160900	25673425500	49850	49850	49850	49850	0
245	20231226	160800	25673425500	49850	49850	49850	49850	0
246	20231226	160700	25673425500	49850	49850	49850	49850	0
247	20231226	160600	25673425500	49850	49850	49850	49850	0
248	20231226	160500	25673425500	49850	49850	49850	49850	0
249	20231226	160400	25673425500	49850	49850	49850	49850	0
250	20231226	160300	25673425500	49850	49850	49850	49850	0
251	20231226	160200	25673425500	49850	49850	49850	49850	0
252	20231226	160100	25673425500	49850	49850	49850	49850	0
253	20231226	160000	25673425500	49850	49850	49850	49850	0
254	20231226	155900	25673425500	49850	49850	49850	49850	0
255	20231226	155800	25673425500	49850	49850	49850	49850	0
256	20231226	155700	25673425500	49850	49850	49850	49850	0
257	20231226	155600	25673425500	49850	49850	49850	49850	0
258	20231226	155500	25673425500	49850	49850	49850	49850	0
259	20231226	155400	25673425500	49850	49850	49850	49850	0
260	20231226	155300	25673425500	49850	49850	49850	49850	0
261	20231226	155200	25673425500	49850	49850	49850	49850	0
262	20231226	155100	25673425500	49850	49850	49850	49850	0
263	20231226	155000	25673425500	49850	49850	49850	49850	0
264	20231226	154900	25673425500	49850	49850	49850	49850	0
265	20231226	154800	25673425500	49850	49850	49850	49850	0
266	20231226	154700	25673425500	49850	49850	49850	49850	0
267	20231226	154600	25673425500	49850	49850	49850	49850	0
268	20231226	154500	25673425500	49850	49850	49850	49850	0
269	20231226	154400	25673425500	49850	49850	49850	49850	0
270	20231226	154300	25673425500	49850	49850	49850	49850	0
271	20231226	154200	25673425500	49850	49850	49850	49850	0
272	20231226	154100	25673425500	49850	49850	49850	49850	11887
273	20231226	154000	25673425500	49850	49850	49850	49850	0
274	20231226	153900	25673425500	49850	49850	49850	49850	0
275	20231226	153800	25673425500	49850	49850	49850	49850	0
276	20231226	153700	25673425500	49850	49850	49850	49850	0
277	20231226	153600	25673425500	49850	49850	49850	49850	0
278	20231226	153500	25673425500	49850	49850	49850	49850	0
279	20231226	153400	25673425500	49850	49850	49850	49850	0
280	20231226	153300	25673425500	49850	49850	49850	49850	0
281	20231226	153200	25673425500	49850	49850	49850	49850	0
282	20231226	153100	25673425500	49850	49850	49850	49850	0
283	20231226	153000	25673425500	49850	49850	49850	49850	11887
284	20231226	152900	25080858550	50000	50000	50000	50000	0
285	20231226	152800	25080858550	50000	50000	50000	50000	0
286	20231226	152700	25080858550	50000	50000	50000	50000	0
287	20231226	152600	25080858550	50000	50000	50000	50000	0
288	20231226	152500	25080858550	50000	50000	50000	50000	0
289	20231226	152400	25080858550	50000	50000	50000	50000	0
290	20231226	152300	25080858550	50000	50000	50000	50000	0
291	20231226	152200	25080858550	50000	50000	50000	50000	0
292	20231226	152100	25080858550	50000	50000	50000	50000	0
293	20231226	152000	25080858550	50000	50000	50000	50000	0
294	20231226	151900	25080858550	50000	49950	50000	49900	831
295	20231226	151800	25039353850	49950	49950	50000	49900	2299
296	20231226	151700	24924537300	49950	49900	49950	49850	1488
297	20231226	151600	24850285500	49850	49950	49950	49850	1975
298	20231226	151500	24751735950	49950	49950	49950	49900	2004
299	20231226	151400	24651672150	49950	49950	49950	49900	555
300	20231226	151300	24623964850	49950	49900	49950	49900	1655
301	20231226	151200	24541377500	49900	49900	49900	49900	829
302	20231226	151100	24500010400	49900	49900	49900	49850	1852
303	20231226	151000	24407677300	49900	49850	49900	49850	552
304	20231226	150900	24380139750	49850	49950	49950	49850	2053
305	20231226	150800	24277730300	49900	49950	49950	49900	568
306	20231226	150700	24249384150	49950	50000	50000	49900	813
307	20231226	150600	24208763150	50000	49950	50000	49900	475
308	20231226	150500	24185037450	49950	49950	49950	49900	242
309	20231226	150400	24172955900	49950	49900	49950	49900	290
310	20231226	150300	24158480950	49950	49950	49950	49900	969
311	20231226	150200	24110110650	49900	49950	50000	49900	306
312	20231226	150100	24094827000	49950	49950	50000	49950	672
313	20231226	150000	24061257900	49950	50000	50000	49950	406
314	20231226	145900	24040970800	50000	50000	50100	49950	1713
315	20231226	145800	23955333500	49950	50000	50000	49950	550
316	20231226	145700	23927853900	50000	50100	50100	49950	1134
317	20231226	145600	23871187500	50100	50100	50100	50000	645
318	20231226	145500	23838926600	50000	50000	50100	49950	1468
319	20231226	145400	23765519050	50000	50100	50100	49950	358
320	20231226	145300	23747610000	50100	50000	50100	49950	951
321	20231226	145200	23700056700	50000	50000	50100	49950	565
322	20231226	145100	23671803700	50000	49950	50100	49950	3574
323	20231226	145000	23493167350	49950	49900	49950	49850	2720
324	20231226	144900	23357477450	49850	49900	49900	49800	335
325	20231226	144800	23340772250	49900	49900	49900	49850	928
326	20231226	144700	23294488900	49850	49900	49900	49850	438
327	20231226	144600	23272650000	49900	49900	49900	49850	462
328	20231226	144500	23249613600	49900	49850	49900	49850	463
329	20231226	144400	23226528300	49900	49900	49900	49850	1050
330	20231226	144300	23174178800	49850	49850	49900	49850	523
331	20231226	144200	23148091500	49900	49850	49900	49800	367
332	20231226	144100	23129794800	49850	49850	49900	49800	701
333	20231226	144000	23094843100	49850	49800	49850	49800	839
334	20231226	143900	23053047200	49850	49900	49900	49850	260
335	20231226	143800	23040085300	49800	49850	49850	49800	266
336	20231226	143700	23026827850	49850	49900	49900	49800	719
337	20231226	143600	22990994700	49850	49900	49900	49800	420
338	20231226	143500	22970066550	49850	49900	49900	49800	557
339	20231226	143400	22942313150	49900	49850	49900	49800	372
340	20231226	143300	22923763950	49900	49900	49900	49850	686
341	20231226	143200	22889564750	49850	49900	49900	49850	361
342	20231226	143100	22871562550	49850	49900	49900	49850	644
343	20231226	143000	22839449200	49900	49900	49900	49850	172
344	20231226	142900	22830869850	49850	49900	49900	49800	749
345	20231226	142800	22793527600	49900	49900	49900	49800	355
346	20231226	142700	22775829150	49850	49850	49850	49800	628
347	20231226	142600	22744535050	49850	49850	49850	49800	459
348	20231226	142500	22721668500	49850	49850	49900	49800	568
349	20231226	142400	22693349650	49850	49850	49900	49750	302
350	20231226	142300	22678308750	49900	49850	49900	49800	502
351	20231226	142200	22653295050	49850	49850	49850	49800	449
352	20231226	142100	22630928350	49850	49900	49900	49850	652
353	20231226	142000	22598421550	49900	49800	49900	49800	355
354	20231226	141900	22580730200	49850	49850	49900	49800	316
355	20231226	141800	22564980850	49850	49900	49950	49850	314
356	20231226	141700	22549320100	49900	49800	49900	49800	1638
357	20231226	141600	22467702850	49800	49850	49850	49750	663
358	20231226	141500	22434683050	49850	49800	49850	49800	450
359	20231226	141400	22412265450	49800	49800	49800	49700	586
360	20231226	141300	22383117700	49750	49750	49750	49700	503
361	20231226	141200	22358107150	49750	49800	49800	49750	542
362	20231226	141100	22331131800	49800	49800	49850	49750	292
363	20231226	141000	22316595200	49800	49850	49850	49750	658
364	20231226	140900	22283828100	49850	49850	49850	49750	269
365	20231226	140800	22270430850	49800	49800	49850	49750	426
366	20231226	140700	22249218100	49800	49900	49900	49800	586
367	20231226	140600	22220007050	49850	49900	49900	49750	922
368	20231226	140500	22174078600	49850	49900	49900	49850	335
369	20231226	140400	22157376100	49900	49850	49900	49850	406
370	20231226	140300	22137131000	49850	49850	49900	49800	639
371	20231226	140200	22105283100	49800	49750	49850	49750	1433
372	20231226	140100	22033882550	49800	49850	49850	49800	456
373	20231226	140000	22011169750	49850	49800	49850	49750	439
374	20231226	135900	21989315600	49750	49850	49850	49700	527
375	20231226	135800	21963094800	49800	49800	49850	49750	375
376	20231226	135700	21944429400	49800	49750	49850	49750	622
377	20231226	135600	21913461950	49800	49800	49850	49750	452
378	20231226	135500	21890951850	49800	49750	49800	49700	697
379	20231226	135400	21856285100	49800	49800	49800	49750	413
380	20231226	135300	21835720200	49800	49800	49800	49750	443
381	20231226	135200	21813673450	49800	49800	49850	49750	560
382	20231226	135100	21785794150	49800	49850	49850	49700	550
383	20231226	135000	21758441400	49800	49800	49800	49750	489
384	20231226	134900	21734102050	49800	49750	49800	49700	345
385	20231226	134800	21716934650	49800	49700	49800	49700	1949
386	20231226	134700	21619981050	49750	49750	49750	49700	713
387	20231226	134600	21584539900	49750	49700	49750	49650	1674
388	20231226	134500	21501337350	49750	49750	49750	49700	203
389	20231226	134400	21491242300	49700	49800	49800	49650	595
390	20231226	134300	21461660100	49750	49650	49750	49650	1753
391	20231226	134200	21374552700	49650	49700	49700	49650	3046
392	20231226	134100	21223316600	49700	49700	49750	49650	4805
393	20231226	134000	20984616700	49700	49750	49750	49700	1305
394	20231226	133900	20919747650	49700	49800	49800	49700	664
395	20231226	133800	20886729200	49800	49750	49800	49700	828
396	20231226	133700	20845540100	49750	49700	49750	49650	528
397	20231226	133600	20819305900	49700	49700	49750	49650	2820
398	20231226	133500	20679245900	49750	49700	49750	49650	1330
399	20231226	133400	20613139200	49700	49750	49750	49650	8500
400	20231226	133300	20190689500	49750	49900	49900	49750	6821
401	20231226	133200	19851257650	49800	49900	49950	49800	530
402	20231226	133100	19824841100	49900	49850	49900	49800	824
403	20231226	133000	19783758400	49850	49900	49900	49800	323
404	20231226	132900	19767653500	49850	49800	49900	49800	398
405	20231226	132800	19747827600	49850	49900	49900	49800	629
406	20231226	132700	19716490050	49900	49900	49900	49800	564
407	20231226	132600	19688385250	49850	49850	49900	49800	1076
408	20231226	132500	19634797800	49900	49900	49950	49800	1922
409	20231226	132400	19539010500	49900	49900	49950	49900	662
410	20231226	132300	19505969450	49850	49900	49950	49850	1122
411	20231226	132200	19449984200	49900	49950	49950	49850	212
412	20231226	132100	19439406350	49950	49900	49950	49850	1102
413	20231226	132000	19384437200	49950	49900	49950	49900	414
414	20231226	131900	19363777100	49900	49900	49950	49900	626
415	20231226	131800	19332521850	49900	49900	49950	49900	433
416	20231226	131700	19310912250	49900	49950	49950	49850	609
417	20231226	131600	19280525850	49900	49900	49950	49850	527
418	20231226	131500	19254237400	49950	49900	49950	49850	1716
419	20231226	131400	19168604650	49900	49850	49900	49800	485
420	20231226	131300	19144416950	49850	49900	49900	49800	692
421	20231226	131200	19109932550	49900	49850	49900	49800	914
422	20231226	131100	19064376950	49850	49850	49900	49800	914
423	20231226	131000	19018827450	49850	49850	49850	49800	353
424	20231226	130900	19001233200	49850	49850	49850	49800	463
425	20231226	130800	18978164600	49850	49900	49900	49800	529
426	20231226	130700	18951804300	49850	49850	49900	49800	281
427	20231226	130600	18937795100	49850	49850	49900	49850	791
428	20231226	130500	18898356450	49850	49850	49900	49850	582
429	20231226	130400	18869339750	49900	49950	49950	49900	706
430	20231226	130300	18834089950	49900	49900	49950	49850	433
431	20231226	130200	18812492750	49900	49900	49900	49850	427
432	20231226	130100	18791200300	49850	49850	49900	49850	388
433	20231226	130000	18771854600	49850	49900	49950	49850	519
434	20231226	125900	18745970100	49900	49900	49950	49850	94
435	20231226	125800	18741279600	49850	49950	49950	49850	942
436	20231226	125700	18694287350	49950	49950	49950	49900	1263
437	20231226	125600	18631219100	49950	49950	49950	49900	383
438	20231226	125500	18612101700	49950	49900	49950	49900	728
439	20231226	125400	18575770850	49900	49900	49900	49850	891
440	20231226	125300	18531338450	49900	49950	49950	49850	503
441	20231226	125200	18506238400	49950	49900	49950	49850	269
442	20231226	125100	18492814900	49950	49850	49950	49850	597
443	20231226	125000	18463033700	49900	49900	49950	49850	429
444	20231226	124900	18441612850	49900	49900	49950	49850	655
445	20231226	124800	18408936400	49900	49900	49950	49850	387
446	20231226	124700	18389639650	49850	49900	49900	49850	509
447	20231226	124600	18364245200	49900	49950	49950	49900	1977
448	20231226	124500	18265585550	49950	49900	49950	49900	406
449	20231226	124400	18245321200	49950	49950	49950	49900	363
450	20231226	124300	18227202450	49950	49950	49950	49900	634
451	20231226	124200	18195558700	49950	49950	49950	49900	335
452	20231226	124100	18178832350	49950	50000	50000	49900	465
453	20231226	124000	18155612500	50000	49950	50000	49900	320
454	20231226	123900	18139620850	49950	49950	49950	49900	689
455	20231226	123800	18105231750	49950	50000	50000	49900	437
456	20231226	123700	18083407350	50000	49950	50000	49900	341
457	20231226	123600	18066379950	49900	49900	49950	49900	1423
458	20231226	123500	17995332800	49900	49950	49950	49900	849
459	20231226	123400	17952961450	49900	49900	49900	49850	827
460	20231226	123300	17911707650	49900	49900	49900	49850	430
461	20231226	123200	17890264750	49900	49900	49900	49850	469
462	20231226	123100	17866879600	49900	49900	49900	49850	584
463	20231226	123000	17837763250	49900	49900	49950	49850	719
464	20231226	122900	17801892700	49900	49850	49950	49850	331
465	20231226	122800	17785387650	49850	49850	49900	49800	1273
466	20231226	122700	17721896400	49850	49850	49850	49800	997
467	20231226	122600	17672206950	49800	49900	49900	49800	822
468	20231226	122500	17631246000	49900	49850	49900	49850	462
469	20231226	122400	17608208800	49850	49900	49900	49850	1136
470	20231226	122300	17551577150	49900	49800	49900	49800	613
471	20231226	122200	17521012900	49850	49850	49900	49800	391
472	20231226	122100	17501528350	49850	49900	49900	49800	259
473	20231226	122000	17488614400	49850	49900	49900	49850	1071
474	20231226	121900	17435222750	49850	49900	49900	49850	190
475	20231226	121800	17425745750	49850	49900	49900	49850	415
476	20231226	121700	17405055500	49850	49850	49900	49850	316
477	20231226	121600	17389296900	49850	49900	49900	49850	855
478	20231226	121500	17346668150	49850	49900	49900	49850	1838
479	20231226	121400	17255039350	49900	49900	49900	49850	250
480	20231226	121300	17242575300	49850	49900	49900	49800	1499
481	20231226	121200	17167861250	49900	49850	49900	49850	1145
482	20231226	121100	17110776900	49900	49900	49900	49850	422
483	20231226	121000	17089733500	49850	49900	49900	49850	567
484	20231226	120900	17061467100	49900	49900	49900	49800	385
485	20231226	120800	17042284750	49900	49850	49900	49800	742
486	20231226	120700	17005305600	49850	49900	49900	49800	1210
487	20231226	120600	16944991400	49850	49900	49900	49850	628
488	20231226	120500	16913675100	49850	49900	49900	49850	508
489	20231226	120400	16888349150	49900	49900	49900	49850	442
490	20231226	120300	16866307150	49900	49900	49900	49850	1593
491	20231226	120200	16786889700	49900	49950	49950	49850	1046
492	20231226	120100	16734707050	49950	49950	49950	49900	801
493	20231226	120000	16694726050	49900	49950	49950	49900	335
494	20231226	115900	16678005800	49950	49900	49950	49850	433
495	20231226	115800	16656397800	49900	49850	49900	49850	403
496	20231226	115700	16636297100	49850	49950	49950	49850	2225
497	20231226	115600	16525282200	50000	49950	50000	49900	547
498	20231226	115500	16497967850	49950	49950	49950	49900	193
499	20231226	115400	16488329000	49950	49950	49950	49900	354
500	20231226	115300	16470659700	49900	49950	49950	49900	683
501	20231226	115200	16436571200	49950	49950	49950	49900	334
502	20231226	115100	16419895500	49900	49900	49950	49850	618
503	20231226	115000	16389058950	49950	49900	49950	49900	587
504	20231226	114900	16359763500	49950	49950	49950	49900	349
505	20231226	114800	16342343350	49950	49900	49950	49900	329
506	20231226	114700	16325924600	49950	49900	49950	49900	377
507	20231226	114600	16307105450	49950	49950	49950	49900	466
508	20231226	114500	16283849500	49950	49950	50000	49900	675
509	20231226	114400	16250144400	49900	49900	49950	49900	580
510	20231226	114300	16221197400	49900	49950	49950	49850	1931
511	20231226	114200	16124838650	49950	50000	50000	49900	677
512	20231226	114100	16091042650	49950	50000	50000	49950	372
513	20231226	114000	16072455650	50000	49950	50000	49950	581
514	20231226	113900	16043431600	49950	50000	50000	49950	500
515	20231226	113800	16018451750	50000	50100	50100	49950	3180
516	20231226	113700	15859398600	50100	50100	50100	50000	358
517	20231226	113600	15841491600	50100	50100	50100	50000	300
518	20231226	113500	15826482300	50100	50000	50100	49950	291
519	20231226	113400	15811932650	50100	50000	50100	50000	820
520	20231226	113300	15770924950	50100	50000	50100	49950	104
521	20231226	113200	15765717250	50000	50000	50100	50000	596
522	20231226	113100	15735913450	50000	50100	50100	50000	3244
523	20231226	113000	15573706050	50000	50000	50100	50000	554
524	20231226	112900	15545984850	50000	50100	50100	50000	577
525	20231226	112800	15517130950	50000	50000	50100	50000	370
526	20231226	112700	15498622550	50100	50000	50100	50000	1352
527	20231226	112600	15430998150	50000	50100	50100	50000	423
528	20231226	112500	15409841550	50100	50100	50100	50000	361
529	20231226	112400	15391772050	50100	50000	50100	50000	1384
530	20231226	112300	15322563550	50000	50000	50100	49950	6534
531	20231226	112200	14995864200	50000	50100	50100	50000	298
532	20231226	112100	14980958400	50000	50100	50100	50000	281
533	20231226	112000	14966903400	50000	50100	50100	50000	332
534	20231226	111900	14950295800	50000	50100	50100	50000	1710
535	20231226	111800	14864782900	50100	50100	50100	50000	328
536	20231226	111700	14848373000	50100	50100	50100	50000	369
537	20231226	111600	14829912900	50100	50100	50100	49950	419
538	20231226	111500	14808966550	50100	50100	50100	50000	522
539	20231226	111400	14782860350	50100	50100	50100	50000	767
540	20231226	111300	14744466450	50100	50100	50100	50000	256
541	20231226	111200	14731661150	50100	50000	50100	50000	773
542	20231226	111100	14692984850	50100	50100	50100	50100	137
543	20231226	111000	14686121150	50100	50000	50100	50000	458
544	20231226	110900	14663215150	50100	50100	50100	50000	337
545	20231226	110800	14646361550	50100	50000	50100	49950	669
546	20231226	110700	14612903000	50000	50100	50100	50000	359
547	20231226	110600	14594950700	50100	50000	50100	50000	410
548	20231226	110500	14574441300	50100	50100	50100	50000	329
549	20231226	110400	14557980200	50100	50200	50200	50000	743
550	20231226	110300	14520799100	50100	50200	50200	50000	336
551	20231226	110200	14503975800	50200	50000	50200	50000	376
552	20231226	110100	14485146000	50100	50000	50100	49950	588
553	20231226	110000	14455746450	50000	50000	50100	50000	1510
554	20231226	105900	14380235550	50100	50100	50100	50000	414
555	20231226	105800	14359513750	50100	50000	50100	50000	562
556	20231226	105700	14331401250	50000	50100	50100	50000	465
557	20231226	105600	14308141450	50100	50100	50200	50000	660
558	20231226	105500	14275116850	50000	50000	50200	50000	459
559	20231226	105400	14252125850	50100	50200	50200	50000	524
560	20231226	105300	14225869650	50200	50200	50200	50000	567
561	20231226	105200	14197456150	50200	50200	50200	50100	258
562	20231226	105100	14184527850	50200	50000	50200	50000	2586
563	20231226	105000	14055022950	50000	50000	50100	50000	346
564	20231226	104900	14037711650	50000	50100	50100	50000	1547
565	20231226	104800	13960263950	50100	50200	50200	50100	699
566	20231226	104700	13925223650	50100	50200	50200	50100	383
567	20231226	104600	13906018050	50200	50200	50200	50100	464
568	20231226	104500	13882748750	50200	50200	50200	50100	920
569	20231226	104400	13836641250	50200	50200	50200	50100	334
570	20231226	104300	13819902150	50200	50100	50200	50100	368
571	20231226	104200	13801452550	50100	50200	50200	50000	515
572	20231226	104100	13775656950	50100	50200	50200	50000	526
573	20231226	104000	13749295050	50200	50200	50200	50000	879
574	20231226	103900	13705280850	50100	50100	50100	50100	232
575	20231226	103800	13693657650	50100	50100	50200	50000	414
576	20231226	103700	13672916950	50100	50100	50200	50000	1244
577	20231226	103600	13610616050	50100	50100	50200	50000	433
578	20231226	103500	13588917450	50000	50200	50200	50000	730
579	20231226	103400	13552370950	50200	50300	50300	50100	474
580	20231226	103300	13528600350	50300	50200	50300	50200	420
581	20231226	103200	13507514250	50100	50100	50200	50100	908
582	20231226	103100	13461978050	50100	50100	50200	50000	829
583	20231226	103000	13420445150	50100	50000	50100	49950	491
584	20231226	102900	13395891050	49950	49950	50000	49900	1460
585	20231226	102800	13322960550	50000	49950	50100	49900	774
586	20231226	102700	13284274900	50000	49850	50000	49850	6184
587	20231226	102600	12975679700	49850	49800	49850	49800	1080
588	20231226	102500	12921889450	49800	49800	49850	49750	1015
589	20231226	102400	12871348200	49800	49950	49950	49750	9273
590	20231226	102300	12409061800	49900	49950	49950	49900	837
591	20231226	102200	12367281200	49950	49950	50000	49900	910
592	20231226	102100	12321831850	49900	49950	50000	49900	707
593	20231226	102000	12286534850	49950	50000	50000	49950	560
594	20231226	101900	12258560150	50000	49950	50000	49950	755
595	20231226	101800	12220833300	49950	50000	50000	49950	1137
596	20231226	101700	12164022300	50000	50000	50000	49950	323
597	20231226	101600	12147882800	49950	50000	50100	49950	759
598	20231226	101500	12109940950	50000	50000	50000	49950	954
599	20231226	101400	12062258900	50000	50000	50100	49950	1083
600	20231226	101300	12008108050	50000	50100	50100	49950	1015
601	20231226	101200	11957374550	50100	50000	50100	49950	1072
602	20231226	101100	11903765500	50000	50100	50100	50000	749
603	20231226	101000	11866313500	50100	50100	50200	50000	552
604	20231226	100900	11838692400	50200	50100	50200	50000	473
605	20231226	100800	11814995400	50200	50300	50300	50100	1551
606	20231226	100700	11737182600	50300	50200	50400	50200	792
607	20231226	100600	11697399100	50200	50200	50400	50100	1762
608	20231226	100500	11608791900	50200	50200	50300	50100	2089
609	20231226	100400	11503957200	50100	50200	50200	50000	1753
610	20231226	100300	11416161300	50200	50000	50200	50000	1580
611	20231226	100200	11337040100	49900	49900	49950	49850	2550
612	20231226	100100	11209780000	49900	49900	49900	49850	1046
613	20231226	100000	11157627650	49900	49850	49900	49800	1299
614	20231226	095900	11092863950	49850	49950	49950	49800	5204
615	20231226	095800	10833302700	49950	49950	50000	49950	2142
616	20231226	095700	10726293750	49950	50000	50000	49950	931
617	20231226	095600	10679784000	50000	50000	50100	49950	4404
618	20231226	095500	10459585550	50100	50100	50100	50000	772
619	20231226	095400	10420960950	50100	50200	50300	50100	2772
620	20231226	095300	10282023250	50200	50100	50200	50100	1123
621	20231226	095200	10225693850	50100	50000	50200	50000	2006
622	20231226	095100	10125260150	50100	50000	50100	50000	841
623	20231226	095000	10083206350	50100	50100	50200	50000	535
624	20231226	094900	10056420150	50100	50200	50200	50000	407
625	20231226	094800	10036050850	50200	50100	50200	50000	1055
626	20231226	094700	9983227150	50100	50100	50100	50000	830
627	20231226	094600	9941701650	50100	50000	50100	50000	749
628	20231226	094500	9904230050	50100	50100	50200	50000	4488
629	20231226	094400	9679628350	50200	50200	50200	50100	863
630	20231226	094300	9636381250	50100	50000	50200	50000	3524
631	20231226	094200	9459841050	50000	50000	50100	49950	1694
632	20231226	094100	9375144700	50100	50000	50100	50000	1346
633	20231226	094000	9307838200	50000	50000	50100	49950	3477
634	20231226	093900	9133989350	50000	50200	50200	50000	747
635	20231226	093800	9096603250	50200	50100	50200	50000	1685
636	20231226	093700	9012145350	50100	50200	50200	50000	1859
637	20231226	093600	8919036150	50200	50000	50200	50000	2133
638	20231226	093500	8812223750	50000	50000	50100	50000	1476
639	20231226	093400	8738413550	50100	50100	50100	49950	6145
640	20231226	093300	8431220200	50100	50200	50200	50000	4929
641	20231226	093200	8184250700	50200	50300	50300	50100	1329
642	20231226	093100	8117556300	50200	50200	50300	50200	1126
643	20231226	093000	8061028200	50200	50200	50300	50100	940
644	20231226	092900	8013856800	50200	50100	50300	50100	2947
645	20231226	092800	7866049200	50200	50100	50200	50100	1141
646	20231226	092700	7808849000	50200	50300	50300	50100	1760
647	20231226	092600	7720635600	50200	50200	50300	50200	1001
648	20231226	092500	7670382900	50200	50500	50500	50200	1571
649	20231226	092400	7591420500	50500	50000	50500	49950	3335
650	20231226	092300	7424115650	50000	49850	50100	49800	4656
651	20231226	092200	7191736200	49850	50000	50100	49800	10090
652	20231226	092100	6687743650	50000	50000	50100	50000	1660
653	20231226	092000	6604705750	50100	50200	50300	50000	3181
654	20231226	091900	6445286450	50300	50500	50500	50200	7257
655	20231226	091800	6079876350	50500	50600	50700	50500	4425
656	20231226	091700	5856119550	50700	50600	50800	50600	3215
657	20231226	091600	5693112250	50700	50700	50800	50600	1826
658	20231226	091500	5600579950	50700	50700	50800	50600	2705
659	20231226	091400	5463537750	50700	50800	50900	50700	3573
660	20231226	091300	5282204850	50800	50900	50900	50800	1147
661	20231226	091200	5223922350	50800	50700	50900	50500	2192
662	20231226	091100	5112674850	50700	50600	50800	50500	8290
663	20231226	091000	4692757350	50600	50500	50700	50300	3230
664	20231226	090900	4529569750	50500	50500	50600	50400	1202
665	20231226	090800	4468883250	50500	50300	50600	50200	1966
666	20231226	090700	4369825550	50200	50500	50500	50200	2755
667	20231226	090600	4231239850	50500	50700	50800	50500	4779
668	20231226	090500	3989463750	50400	50000	50600	49950	4800
669	20231226	090400	3747957500	49900	50200	50400	49900	8020
670	20231226	090300	3346215850	50200	50100	50500	49950	6346
671	20231226	090200	3027465200	50000	49950	50200	49500	9654
672	20231226	090100	2546490000	50000	49900	50100	48400	13899
673	20231226	090000	1860807100	50000	50200	50500	48900	36242