KissMeData/122870/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200900	12450692950	50600	50600	50600	50600	4170
3	20231227	200800	12450692950	50600	50600	50600	50600	0
4	20231227	200700	12450692950	50600	50600	50600	50600	0
5	20231227	200600	12450692950	50600	50600	50600	50600	0
6	20231227	200500	12450692950	50600	50600	50600	50600	0
7	20231227	200400	12450692950	50600	50600	50600	50600	0
8	20231227	200300	12450692950	50600	50600	50600	50600	0
9	20231227	200200	12450692950	50600	50600	50600	50600	0
10	20231227	200100	12450692950	50600	50600	50600	50600	0
11	20231227	200000	12450692950	50600	50600	50600	50600	0
12	20231227	195900	12450692950	50600	50600	50600	50600	0
13	20231227	195800	12450692950	50600	50600	50600	50600	0
14	20231227	195700	12450692950	50600	50600	50600	50600	0
15	20231227	195600	12450692950	50600	50600	50600	50600	0
16	20231227	195500	12450692950	50600	50600	50600	50600	0
17	20231227	195400	12450692950	50600	50600	50600	50600	0
18	20231227	195300	12450692950	50600	50600	50600	50600	0
19	20231227	195200	12450692950	50600	50600	50600	50600	0
20	20231227	195100	12450692950	50600	50600	50600	50600	0
21	20231227	195000	12450692950	50600	50600	50600	50600	0
22	20231227	194900	12450692950	50600	50600	50600	50600	0
23	20231227	194800	12450692950	50600	50600	50600	50600	0
24	20231227	194700	12450692950	50600	50600	50600	50600	0
25	20231227	194600	12450692950	50600	50600	50600	50600	0
26	20231227	194500	12450692950	50600	50600	50600	50600	0
27	20231227	194400	12450692950	50600	50600	50600	50600	0
28	20231227	194300	12450692950	50600	50600	50600	50600	0
29	20231227	194200	12450692950	50600	50600	50600	50600	0
30	20231227	194100	12450692950	50600	50600	50600	50600	0
31	20231227	194000	12450692950	50600	50600	50600	50600	0
32	20231227	193900	12450692950	50600	50600	50600	50600	4170
33	20231227	193800	12450692950	50600	50600	50600	50600	0
34	20231227	193700	12450692950	50600	50600	50600	50600	0
35	20231227	193600	12450692950	50600	50600	50600	50600	0
36	20231227	193500	12450692950	50600	50600	50600	50600	0
37	20231227	193400	12450692950	50600	50600	50600	50600	0
38	20231227	193300	12450692950	50600	50600	50600	50600	0
39	20231227	193200	12450692950	50600	50600	50600	50600	0
40	20231227	193100	12450692950	50600	50600	50600	50600	0
41	20231227	193000	12450692950	50600	50600	50600	50600	0
42	20231227	192900	12450692950	50600	50600	50600	50600	0
43	20231227	192800	12450692950	50600	50600	50600	50600	0
44	20231227	192700	12450692950	50600	50600	50600	50600	0
45	20231227	192600	12450692950	50600	50600	50600	50600	0
46	20231227	192500	12450692950	50600	50600	50600	50600	0
47	20231227	192400	12450692950	50600	50600	50600	50600	0
48	20231227	192300	12450692950	50600	50600	50600	50600	0
49	20231227	192200	12450692950	50600	50600	50600	50600	0
50	20231227	192100	12450692950	50600	50600	50600	50600	0
51	20231227	192000	12450692950	50600	50600	50600	50600	0
52	20231227	191900	12450692950	50600	50600	50600	50600	0
53	20231227	191800	12450692950	50600	50600	50600	50600	0
54	20231227	191700	12450692950	50600	50600	50600	50600	0
55	20231227	191600	12450692950	50600	50600	50600	50600	0
56	20231227	191500	12450692950	50600	50600	50600	50600	0
57	20231227	191400	12450692950	50600	50600	50600	50600	0
58	20231227	191300	12450692950	50600	50600	50600	50600	0
59	20231227	191200	12450692950	50600	50600	50600	50600	0
60	20231227	191100	12450692950	50600	50600	50600	50600	0
61	20231227	191000	12450692950	50600	50600	50600	50600	0
62	20231227	190900	12450692950	50600	50600	50600	50600	4170
63	20231227	190800	12450692950	50600	50600	50600	50600	0
64	20231227	190700	12450692950	50600	50600	50600	50600	0
65	20231227	190600	12450692950	50600	50600	50600	50600	0
66	20231227	190500	12450692950	50600	50600	50600	50600	0
67	20231227	190400	12450692950	50600	50600	50600	50600	0
68	20231227	190300	12450692950	50600	50600	50600	50600	0
69	20231227	190200	12450692950	50600	50600	50600	50600	0
70	20231227	190100	12450692950	50600	50600	50600	50600	0
71	20231227	190000	12450692950	50600	50600	50600	50600	0
72	20231227	185900	12450692950	50600	50600	50600	50600	0
73	20231227	185800	12450692950	50600	50600	50600	50600	0
74	20231227	185700	12450692950	50600	50600	50600	50600	0
75	20231227	185600	12450692950	50600	50600	50600	50600	0
76	20231227	185500	12450692950	50600	50600	50600	50600	0
77	20231227	185400	12450692950	50600	50600	50600	50600	0
78	20231227	185300	12450692950	50600	50600	50600	50600	0
79	20231227	185200	12450692950	50600	50600	50600	50600	0
80	20231227	185100	12450692950	50600	50600	50600	50600	0
81	20231227	185000	12450692950	50600	50600	50600	50600	0
82	20231227	184900	12450692950	50600	50600	50600	50600	0
83	20231227	184800	12450692950	50600	50600	50600	50600	0
84	20231227	184700	12450692950	50600	50600	50600	50600	0
85	20231227	184600	12450692950	50600	50600	50600	50600	0
86	20231227	184500	12450692950	50600	50600	50600	50600	0
87	20231227	184400	12450692950	50600	50600	50600	50600	0
88	20231227	184300	12450692950	50600	50600	50600	50600	0
89	20231227	184200	12450692950	50600	50600	50600	50600	0
90	20231227	184100	12450692950	50600	50600	50600	50600	0
91	20231227	184000	12450692950	50600	50600	50600	50600	0
92	20231227	183900	12450692950	50600	50600	50600	50600	4170
93	20231227	183800	12450692950	50600	50600	50600	50600	0
94	20231227	183700	12450692950	50600	50600	50600	50600	0
95	20231227	183600	12450692950	50600	50600	50600	50600	0
96	20231227	183500	12450692950	50600	50600	50600	50600	0
97	20231227	183400	12450692950	50600	50600	50600	50600	0
98	20231227	183300	12450692950	50600	50600	50600	50600	0
99	20231227	183200	12450692950	50600	50600	50600	50600	0
100	20231227	183100	12450692950	50600	50600	50600	50600	0
101	20231227	183000	12450692950	50600	50600	50600	50600	0
102	20231227	182900	12450692950	50600	50600	50600	50600	0
103	20231227	182800	12450692950	50600	50600	50600	50600	0
104	20231227	182700	12450692950	50600	50600	50600	50600	0
105	20231227	182600	12450692950	50600	50600	50600	50600	0
106	20231227	182500	12450692950	50600	50600	50600	50600	0
107	20231227	182400	12450692950	50600	50600	50600	50600	0
108	20231227	182300	12450692950	50600	50600	50600	50600	0
109	20231227	182200	12450692950	50600	50600	50600	50600	0
110	20231227	182100	12450692950	50600	50600	50600	50600	0
111	20231227	182000	12450692950	50600	50600	50600	50600	0
112	20231227	181900	12450692950	50600	50600	50600	50600	0
113	20231227	181800	12450692950	50600	50600	50600	50600	0
114	20231227	181700	12450692950	50600	50600	50600	50600	0
115	20231227	181600	12450692950	50600	50600	50600	50600	0
116	20231227	181500	12450692950	50600	50600	50600	50600	0
117	20231227	181400	12450692950	50600	50600	50600	50600	0
118	20231227	181300	12450692950	50600	50600	50600	50600	0
119	20231227	181200	12450692950	50600	50600	50600	50600	0
120	20231227	181100	12450692950	50600	50600	50600	50600	0
121	20231227	181000	12450692950	50600	50600	50600	50600	0
122	20231227	180900	12450692950	50600	50600	50600	50600	4170
123	20231227	180800	12450692950	50600	50600	50600	50600	0
124	20231227	180700	12450692950	50600	50600	50600	50600	0
125	20231227	180600	12450692950	50600	50600	50600	50600	0
126	20231227	180500	12450692950	50600	50600	50600	50600	0
127	20231227	180400	12450692950	50600	50600	50600	50600	0
128	20231227	180300	12450692950	50600	50600	50600	50600	0
129	20231227	180200	12450692950	50600	50600	50600	50600	0
130	20231227	180100	12450692950	50600	50600	50600	50600	0
131	20231227	180000	12450692950	50600	50600	50600	50600	0
132	20231227	175900	12450692950	50600	50600	50600	50600	0
133	20231227	175800	12450692950	50600	50600	50600	50600	0
134	20231227	175700	12450692950	50600	50600	50600	50600	0
135	20231227	175600	12450692950	50600	50600	50600	50600	0
136	20231227	175500	12450692950	50600	50600	50600	50600	0
137	20231227	175400	12450692950	50600	50600	50600	50600	0
138	20231227	175300	12450692950	50600	50600	50600	50600	0
139	20231227	175200	12450692950	50600	50600	50600	50600	0
140	20231227	175100	12450692950	50600	50600	50600	50600	0
141	20231227	175000	12450692950	50600	50600	50600	50600	0
142	20231227	174900	12450692950	50600	50600	50600	50600	0
143	20231227	174800	12450692950	50600	50600	50600	50600	0
144	20231227	174700	12450692950	50600	50600	50600	50600	0
145	20231227	174600	12450692950	50600	50600	50600	50600	0
146	20231227	174500	12450692950	50600	50600	50600	50600	0
147	20231227	174400	12450692950	50600	50600	50600	50600	0
148	20231227	174300	12450692950	50600	50600	50600	50600	0
149	20231227	174200	12450692950	50600	50600	50600	50600	0
150	20231227	174100	12450692950	50600	50600	50600	50600	0
151	20231227	174000	12450692950	50600	50600	50600	50600	0
152	20231227	173900	12450692950	50600	50600	50600	50600	4170
153	20231227	173800	12450692950	50600	50600	50600	50600	0
154	20231227	173700	12450692950	50600	50600	50600	50600	0
155	20231227	173600	12450692950	50600	50600	50600	50600	0
156	20231227	173500	12450692950	50600	50600	50600	50600	0
157	20231227	173400	12450692950	50600	50600	50600	50600	0
158	20231227	173300	12450692950	50600	50600	50600	50600	0
159	20231227	173200	12450692950	50600	50600	50600	50600	0
160	20231227	173100	12450692950	50600	50600	50600	50600	0
161	20231227	173000	12450692950	50600	50600	50600	50600	0
162	20231227	172900	12450692950	50600	50600	50600	50600	0
163	20231227	172800	12450692950	50600	50600	50600	50600	0
164	20231227	172700	12450692950	50600	50600	50600	50600	0
165	20231227	172600	12450692950	50600	50600	50600	50600	0
166	20231227	172500	12450692950	50600	50600	50600	50600	0
167	20231227	172400	12450692950	50600	50600	50600	50600	0
168	20231227	172300	12450692950	50600	50600	50600	50600	0
169	20231227	172200	12450692950	50600	50600	50600	50600	0
170	20231227	172100	12450692950	50600	50600	50600	50600	0
171	20231227	172000	12450692950	50600	50600	50600	50600	0
172	20231227	171900	12450692950	50600	50600	50600	50600	0
173	20231227	171800	12450692950	50600	50600	50600	50600	0
174	20231227	171700	12450692950	50600	50600	50600	50600	0
175	20231227	171600	12450692950	50600	50600	50600	50600	0
176	20231227	171500	12450692950	50600	50600	50600	50600	0
177	20231227	171400	12450692950	50600	50600	50600	50600	0
178	20231227	171300	12450692950	50600	50600	50600	50600	0
179	20231227	171200	12450692950	50600	50600	50600	50600	0
180	20231227	171100	12450692950	50600	50600	50600	50600	0
181	20231227	171000	12450692950	50600	50600	50600	50600	0
182	20231227	170900	12450692950	50600	50600	50600	50600	4170
183	20231227	170800	12450692950	50600	50600	50600	50600	0
184	20231227	170700	12450692950	50600	50600	50600	50600	0
185	20231227	170600	12450692950	50600	50600	50600	50600	0
186	20231227	170500	12450692950	50600	50600	50600	50600	0
187	20231227	170400	12450692950	50600	50600	50600	50600	0
188	20231227	170300	12450692950	50600	50600	50600	50600	0
189	20231227	170200	12450692950	50600	50600	50600	50600	0
190	20231227	170100	12450692950	50600	50600	50600	50600	0
191	20231227	170000	12450692950	50600	50600	50600	50600	0
192	20231227	165900	12450692950	50600	50600	50600	50600	0
193	20231227	165800	12450692950	50600	50600	50600	50600	0
194	20231227	165700	12450692950	50600	50600	50600	50600	0
195	20231227	165600	12450692950	50600	50600	50600	50600	0
196	20231227	165500	12450692950	50600	50600	50600	50600	0
197	20231227	165400	12450692950	50600	50600	50600	50600	0
198	20231227	165300	12450692950	50600	50600	50600	50600	0
199	20231227	165200	12450692950	50600	50600	50600	50600	0
200	20231227	165100	12450692950	50600	50600	50600	50600	0
201	20231227	165000	12450692950	50600	50600	50600	50600	0
202	20231227	164900	12450692950	50600	50600	50600	50600	0
203	20231227	164800	12450692950	50600	50600	50600	50600	0
204	20231227	164700	12450692950	50600	50600	50600	50600	0
205	20231227	164600	12450692950	50600	50600	50600	50600	0
206	20231227	164500	12450692950	50600	50600	50600	50600	0
207	20231227	164400	12450692950	50600	50600	50600	50600	0
208	20231227	164300	12450692950	50600	50600	50600	50600	0
209	20231227	164200	12450692950	50600	50600	50600	50600	0
210	20231227	164100	12450692950	50600	50600	50600	50600	0
211	20231227	164000	12450692950	50600	50600	50600	50600	0
212	20231227	163900	12450692950	50600	50600	50600	50600	4170
213	20231227	163800	12450692950	50600	50600	50600	50600	0
214	20231227	163700	12450692950	50600	50600	50600	50600	0
215	20231227	163600	12450692950	50600	50600	50600	50600	0
216	20231227	163500	12450692950	50600	50600	50600	50600	0
217	20231227	163400	12450692950	50600	50600	50600	50600	0
218	20231227	163300	12450692950	50600	50600	50600	50600	0
219	20231227	163200	12450692950	50600	50600	50600	50600	0
220	20231227	163100	12450692950	50600	50600	50600	50600	0
221	20231227	163000	12450692950	50600	50600	50600	50600	0
222	20231227	162900	12450692950	50600	50600	50600	50600	0
223	20231227	162800	12450692950	50600	50600	50600	50600	0
224	20231227	162700	12450692950	50600	50600	50600	50600	0
225	20231227	162600	12450692950	50600	50600	50600	50600	0
226	20231227	162500	12450692950	50600	50600	50600	50600	0
227	20231227	162400	12450692950	50600	50600	50600	50600	0
228	20231227	162300	12450692950	50600	50600	50600	50600	0
229	20231227	162200	12450692950	50600	50600	50600	50600	0
230	20231227	162100	12450692950	50600	50600	50600	50600	0
231	20231227	162000	12450692950	50600	50600	50600	50600	0
232	20231227	161900	12450692950	50600	50600	50600	50600	0
233	20231227	161800	12450692950	50600	50600	50600	50600	0
234	20231227	161700	12450692950	50600	50600	50600	50600	0
235	20231227	161600	12450692950	50600	50600	50600	50600	0
236	20231227	161500	12450692950	50600	50600	50600	50600	0
237	20231227	161400	12450692950	50600	50600	50600	50600	0
238	20231227	161300	12450692950	50600	50600	50600	50600	0
239	20231227	161200	12450692950	50600	50600	50600	50600	0
240	20231227	161100	12450692950	50600	50600	50600	50600	0
241	20231227	161000	12450692950	50600	50600	50600	50600	0
242	20231227	160900	12450692950	50600	50600	50600	50600	4170
243	20231227	160800	12450692950	50600	50600	50600	50600	0
244	20231227	160700	12450692950	50600	50600	50600	50600	0
245	20231227	160600	12450692950	50600	50600	50600	50600	0
246	20231227	160500	12450692950	50600	50600	50600	50600	0
247	20231227	160400	12450692950	50600	50600	50600	50600	0
248	20231227	160300	12450692950	50600	50600	50600	50600	0
249	20231227	160200	12450692950	50600	50600	50600	50600	0
250	20231227	160100	12450692950	50600	50600	50600	50600	0
251	20231227	160000	12450692950	50600	50600	50600	50600	0
252	20231227	155900	12450692950	50600	50600	50600	50600	0
253	20231227	155800	12450692950	50600	50600	50600	50600	0
254	20231227	155700	12450692950	50600	50600	50600	50600	0
255	20231227	155600	12450692950	50600	50600	50600	50600	0
256	20231227	155500	12450692950	50600	50600	50600	50600	0
257	20231227	155400	12450692950	50600	50600	50600	50600	0
258	20231227	155300	12450692950	50600	50600	50600	50600	0
259	20231227	155200	12450692950	50600	50600	50600	50600	0
260	20231227	155100	12450692950	50600	50600	50600	50600	0
261	20231227	155000	12450692950	50600	50600	50600	50600	0
262	20231227	154900	12450692950	50600	50600	50600	50600	0
263	20231227	154800	12450692950	50600	50600	50600	50600	0
264	20231227	154700	12450692950	50600	50600	50600	50600	0
265	20231227	154600	12450692950	50600	50600	50600	50600	0
266	20231227	154500	12450692950	50600	50600	50600	50600	0
267	20231227	154400	12450692950	50600	50600	50600	50600	0
268	20231227	154300	12450692950	50600	50600	50600	50600	0
269	20231227	154200	12450692950	50600	50600	50600	50600	0
270	20231227	154100	12450692950	50600	50600	50600	50600	0
271	20231227	154000	12450692950	50600	50600	50600	50600	0
272	20231227	153900	12450692950	50600	50600	50600	50600	4170
273	20231227	153800	12450692950	50600	50600	50600	50600	0
274	20231227	153700	12450692950	50600	50600	50600	50600	0
275	20231227	153600	12450692950	50600	50600	50600	50600	0
276	20231227	153500	12450692950	50600	50600	50600	50600	0
277	20231227	153400	12450692950	50600	50600	50600	50600	0
278	20231227	153300	12450692950	50600	50600	50600	50600	0
279	20231227	153200	12450692950	50600	50600	50600	50600	0
280	20231227	153100	12450692950	50600	50600	50600	50600	0
281	20231227	153000	12450692950	50600	50600	50600	50600	4170
282	20231227	152900	12239690950	50700	50700	50700	50700	0
283	20231227	152800	12239690950	50700	50700	50700	50700	0
284	20231227	152700	12239690950	50700	50700	50700	50700	0
285	20231227	152600	12239690950	50700	50700	50700	50700	0
286	20231227	152500	12239690950	50700	50700	50700	50700	0
287	20231227	152400	12239690950	50700	50700	50700	50700	0
288	20231227	152300	12239690950	50700	50700	50700	50700	0
289	20231227	152200	12239690950	50700	50700	50700	50700	0
290	20231227	152100	12239690950	50700	50700	50700	50700	0
291	20231227	152000	12239690950	50700	50700	50700	50700	0
292	20231227	151900	12239690950	50700	50600	50700	50600	2653
293	20231227	151800	12105185550	50700	50600	50700	50600	54
294	20231227	151700	12102449750	50700	50500	50700	50500	2447
295	20231227	151600	11978627950	50600	50700	50700	50500	5364
296	20231227	151500	11707600650	50700	50700	50700	50600	1688
297	20231227	151400	11622173850	50600	50600	50700	50600	408
298	20231227	151300	11601525350	50600	50600	50600	50600	208
299	20231227	151200	11591000550	50600	50600	50700	50500	5301
300	20231227	151100	11322761450	50600	50600	50700	50600	3285
301	20231227	151000	11156227450	50700	50600	50700	50600	4921
302	20231227	150900	10906909250	50600	50800	50800	50600	2244
303	20231227	150800	10793257650	50800	50700	50800	50600	7726
304	20231227	150700	10401547650	50800	50800	50800	50700	232
305	20231227	150600	10389767850	50700	50800	50800	50700	586
306	20231227	150500	10360018050	50800	50700	50800	50700	444
307	20231227	150400	10337482750	50800	50800	50800	50700	277
308	20231227	150300	10323413350	50800	50800	50900	50800	2749
309	20231227	150200	10183752950	50800	50900	50900	50800	595
310	20231227	150100	10153468150	50900	50900	50900	50800	378
311	20231227	150000	10134230050	50900	50900	50900	50800	3074
312	20231227	145900	9978049650	50900	50900	51000	50800	2983
313	20231227	145800	9826214950	50900	50800	50900	50700	4600
314	20231227	145700	9592282550	50800	50700	50800	50700	209
315	20231227	145600	9581666350	50800	50800	50800	50700	772
316	20231227	145500	9542455150	50800	50700	50800	50700	51
317	20231227	145400	9539865950	50700	50800	50800	50700	502
318	20231227	145300	9514365150	50800	50700	50800	50700	569
319	20231227	145200	9485479150	50700	50700	50800	50700	128
320	20231227	145100	9478979350	50700	50800	50800	50700	145
321	20231227	145000	9471613550	50800	50800	50800	50700	892
322	20231227	144900	9426300850	50900	50800	50900	50800	1115
323	20231227	144800	9369616850	50800	50800	50900	50800	1289
324	20231227	144700	9304035550	50800	50800	50900	50800	1396
325	20231227	144600	9233115850	50800	50800	50900	50700	611
326	20231227	144500	9202095050	50900	50800	50900	50800	2941
327	20231227	144400	9052685950	50800	50700	50800	50700	2501
328	20231227	144300	8925656850	50700	50600	50800	50600	3373
329	20231227	144200	8754674050	50600	50600	50600	50500	1069
330	20231227	144100	8700583650	50600	50600	50600	50600	289
331	20231227	144000	8685960250	50600	50600	50700	50500	1681
332	20231227	143900	8600901850	50600	50600	50700	50600	1342
333	20231227	143800	8532993750	50600	50600	50700	50600	629
334	20231227	143700	8501164350	50600	50600	50700	50600	2269
335	20231227	143600	8386337750	50600	50400	50600	50400	2681
336	20231227	143500	8251038950	50400	50300	50400	50300	594
337	20231227	143400	8221104350	50300	50400	50400	50300	492
338	20231227	143300	8196312750	50300	50300	50300	50300	538
339	20231227	143200	8169251350	50400	50400	50400	50400	54
340	20231227	143100	8166529750	50400	50300	50400	50300	65
341	20231227	143000	8163259950	50300	50400	50400	50300	14
342	20231227	142900	8162554750	50400	50400	50400	50300	121
343	20231227	142800	8156457450	50400	50300	50400	50300	211
344	20231227	142700	8145834050	50300	50300	50400	50300	3039
345	20231227	142600	7992969150	50200	50100	50200	50100	1186
346	20231227	142500	7933441850	50200	50200	50200	50100	201
347	20231227	142400	7923352150	50200	50200	50300	50100	205
348	20231227	142300	7913065650	50200	50100	50200	50100	440
349	20231227	142200	7890977750	50200	50200	50200	50100	223
350	20231227	142100	7879783650	50200	50200	50200	50100	32
351	20231227	142000	7878177450	50200	50200	50200	50200	342
352	20231227	141900	7861009050	50300	50200	50300	50200	43
353	20231227	141800	7858850250	50200	50100	50200	50100	1078
354	20231227	141700	7804734850	50200	50200	50200	50200	190
355	20231227	141600	7795196850	50200	50200	50200	50100	188
356	20231227	141500	7785764350	50200	50100	50200	50100	5
357	20231227	141400	7785513450	50100	50200	50200	50100	28
358	20231227	141300	7784107950	50100	50200	50200	50100	380
359	20231227	141200	7765051950	50100	50200	50200	50100	1040
360	20231227	141100	7712844050	50200	50200	50200	50200	38
361	20231227	141000	7710936450	50200	50200	50200	50200	20
362	20231227	140900	7709932450	50200	50200	50300	50200	59
363	20231227	140800	7706967850	50200	50300	50300	50200	113
364	20231227	140700	7701295050	50200	50200	50200	50200	9
365	20231227	140600	7700843250	50200	50300	50300	50200	196
366	20231227	140500	7691003950	50200	50200	50300	50100	968
367	20231227	140400	7642411450	50200	50200	50200	50200	946
368	20231227	140300	7594922250	50200	50300	50300	50200	373
369	20231227	140200	7576194950	50200	50200	50300	50200	102
370	20231227	140100	7571069450	50300	50300	50300	50200	219
371	20231227	140000	7560059250	50300	50300	50300	50300	87
372	20231227	135900	7555683150	50300	50300	50300	50200	32
373	20231227	135800	7554074950	50300	50200	50300	50200	530
374	20231227	135700	7527465950	50300	50200	50300	50200	807
375	20231227	135600	7486949950	50200	50100	50200	50100	17
376	20231227	135500	7486096650	50100	50100	50100	50100	1
377	20231227	135400	7486046550	50200	50200	50200	50100	172
378	20231227	135300	7477412250	50100	50100	50100	50100	24
379	20231227	135200	7476209850	50100	50200	50200	50100	101
380	20231227	135100	7471139750	50100	50100	50200	50100	160
381	20231227	135000	7463123650	50100	50200	50200	50100	46
382	20231227	134900	7460815250	50200	50100	50200	50100	125
383	20231227	134800	7454546950	50200	50200	50200	50100	136
384	20231227	134700	7447720150	50200	50200	50200	50100	446
385	20231227	134600	7425334750	50200	50100	50200	50100	240
386	20231227	134500	7413302550	50100	50200	50200	50100	11
387	20231227	134400	7412750450	50200	50100	50200	50100	108
388	20231227	134300	7407329050	50200	50300	50300	50200	487
389	20231227	134200	7382880250	50300	50200	50300	50200	125
390	20231227	134100	7376600550	50100	50300	50300	50100	1093
391	20231227	134000	7321731850	50200	50200	50200	50200	2
392	20231227	133900	7321631450	50200	50300	50300	50200	157
393	20231227	133800	7313746050	50300	50300	50300	50300	66
394	20231227	133700	7310426250	50200	50300	50300	50200	53
395	20231227	133600	7307765450	50300	50200	50300	50200	45
396	20231227	133500	7305504950	50200	50300	50300	50200	14
397	20231227	133400	7304800850	50300	50300	50300	50200	277
398	20231227	133300	7290867850	50300	50300	50300	50300	64
399	20231227	133200	7287648650	50200	50200	50200	50100	1669
400	20231227	133100	7203867950	50200	50200	50200	50200	181
401	20231227	133000	7194781750	50100	50100	50100	50100	334
402	20231227	132900	7178048350	50200	50100	50200	50100	6
403	20231227	132800	7177747450	50200	50200	50200	50200	48
404	20231227	132700	7175337850	50200	50100	50200	50100	83
405	20231227	132600	7171171550	50100	50200	50200	50100	81
406	20231227	132500	7167112450	50100	50100	50100	50100	6
407	20231227	132400	7166811850	50200	50100	50200	50100	41
408	20231227	132300	7164757550	50100	50200	50200	50100	76
409	20231227	132200	7160945550	50200	50100	50200	50100	53
410	20231227	132100	7158290050	50100	50100	50100	50100	490
411	20231227	132000	7133741050	50100	50200	50200	50100	108
412	20231227	131900	7128320050	50200	50100	50200	50100	436
413	20231227	131800	7106471850	50100	50100	50100	50100	520
414	20231227	131700	7080419850	50200	50100	50200	50100	31
415	20231227	131600	7078865750	50100	50200	50200	50100	313
416	20231227	131500	7063153250	50200	50100	50200	50100	134
417	20231227	131400	7056436650	50100	50100	50100	50100	120
418	20231227	131300	7050424650	50100	50100	50200	50100	13
419	20231227	131200	7049772250	50100	50100	50100	50100	205
420	20231227	131100	7039501750	50000	50100	50100	50000	442
421	20231227	131000	7017357650	50000	50000	50100	50000	44
422	20231227	130900	7015157450	50100	50100	50100	50100	183
423	20231227	130800	7005989150	50100	50100	50200	50100	194
424	20231227	130700	6996267050	50100	50100	50200	50100	886
425	20231227	130600	6951869350	50100	50200	50200	50100	122
426	20231227	130500	6945746950	50200	50100	50200	50100	22
427	20231227	130400	6944642950	50100	50200	50200	50100	751
428	20231227	130300	6907014150	50100	50100	50100	50100	205
429	20231227	130200	6896743650	50100	50100	50200	50100	205
430	20231227	130100	6886472550	50200	50100	50200	50100	512
431	20231227	130000	6860806850	50200	50100	50200	50100	76
432	20231227	125900	6856992750	50100	50200	50200	50100	964
433	20231227	125800	6808659850	50100	50200	50200	50100	13
434	20231227	125700	6808007450	50200	50200	50200	50100	104
435	20231227	125600	6802796750	50200	50100	50200	50100	62
436	20231227	125500	6799684450	50100	50200	50200	50100	14
437	20231227	125400	6798982550	50200	50100	50200	50000	598
438	20231227	125300	6769021150	50000	50100	50100	50000	22
439	20231227	125200	6767919050	50100	50000	50100	50000	452
440	20231227	125100	6745274050	50000	50100	50100	50000	61
441	20231227	125000	6742222650	50100	50100	50100	50000	1572
442	20231227	124900	6663465550	50100	50200	50200	50100	174
443	20231227	124800	6654732350	50100	50100	50200	50100	35
444	20231227	124700	6652978550	50200	50100	50200	50100	172
445	20231227	124600	6644357850	50200	50200	50200	50200	22
446	20231227	124500	6643253450	50200	50200	50300	50100	270
447	20231227	124400	6629703350	50200	50200	50200	50200	77
448	20231227	124300	6625837950	50200	50200	50200	50200	751
449	20231227	124200	6588137750	50100	50200	50200	50100	473
450	20231227	124100	6564435250	50200	50300	50300	50100	194
451	20231227	124000	6554691950	50200	50200	50300	50200	270
452	20231227	123900	6541137850	50200	50200	50200	50200	398
453	20231227	123800	6521158250	50200	50300	50300	50200	205
454	20231227	123700	6510867050	50300	50300	50300	50200	42
455	20231227	123600	6508754950	50200	50200	50200	50200	196
456	20231227	123500	6498915750	50200	50100	50200	50100	302
457	20231227	123400	6483755750	50200	50200	50200	50100	150
458	20231227	123300	6476226550	50100	50200	50200	50100	1080
459	20231227	123200	6422030850	50100	50100	50200	50100	497
460	20231227	123100	6397129350	50100	50200	50200	50100	78
461	20231227	123000	6393213850	50200	50200	50200	50100	470
462	20231227	122900	6369627950	50200	50200	50200	50100	42
463	20231227	122800	6367521250	50100	50100	50200	50100	196
464	20231227	122700	6357693550	50200	50100	50200	50100	252
465	20231227	122600	6345062750	50100	50200	50200	50100	50
466	20231227	122500	6342552850	50200	50100	50200	50100	22
467	20231227	122400	6341449950	50100	50100	50100	50100	1
468	20231227	122300	6341399850	50100	50200	50200	50100	78
469	20231227	122200	6337484550	50200	50100	50200	50100	47
470	20231227	122100	6335125350	50100	50200	50200	50100	440
471	20231227	122000	6313078250	50200	50100	50200	50100	56
472	20231227	121900	6310267150	50200	50200	50200	50100	219
473	20231227	121800	6299276350	50200	50100	50200	50100	50
474	20231227	121700	6296766450	50200	50100	50200	50100	44
475	20231227	121600	6294560650	50100	50200	50200	50100	3
476	20231227	121500	6294410250	50100	50100	50100	50100	11
477	20231227	121400	6293859150	50100	50200	50200	50100	47
478	20231227	121300	6291499950	50200	50200	50200	50100	56
479	20231227	121200	6288688850	50200	50200	50200	50100	308
480	20231227	121100	6273227450	50200	50200	50200	50200	489
481	20231227	121000	6248679650	50200	50100	50200	50100	417
482	20231227	120900	6227747150	50100	50200	50200	50100	2
483	20231227	120800	6227646850	50100	50100	50100	50100	6
484	20231227	120700	6227346250	50200	50200	50200	50200	185
485	20231227	120600	6218059250	50200	50200	50200	50100	16
486	20231227	120500	6217256150	50200	50100	50200	50100	72
487	20231227	120400	6213647750	50100	50100	50100	50100	118
488	20231227	120300	6207735950	50100	50100	50200	50100	141
489	20231227	120200	6200668250	50100	50200	50200	50100	56
490	20231227	120100	6197860450	50200	50200	50200	50100	1995
491	20231227	120000	6097713450	50200	50200	50200	50100	212
492	20231227	115900	6087071850	50100	50100	50200	50100	111
493	20231227	115800	6081504750	50100	50100	50100	50100	770
494	20231227	115700	6042927750	50100	50100	50100	50100	35
495	20231227	115600	6041174250	50100	50200	50200	50100	222
496	20231227	115500	6030030450	50200	50100	50200	50100	43
497	20231227	115400	6027872050	50100	50100	50100	50100	454
498	20231227	115300	6005126650	50100	50000	50100	50000	2009
499	20231227	115200	5904475950	50100	50100	50100	50100	1
500	20231227	115100	5904425850	50100	50100	50100	50000	87
501	20231227	115000	5900072750	50000	50000	50000	50000	2
502	20231227	114900	5899972750	50000	50000	50000	50000	6
503	20231227	114800	5899672750	50000	50000	50100	50000	297
504	20231227	114700	5884818150	50000	50000	50000	50000	244
505	20231227	114600	5872618150	50000	50000	50100	50000	40
506	20231227	114500	5870617650	50100	50000	50100	50000	20
507	20231227	114400	5869615950	50000	50100	50100	50000	112
508	20231227	114300	5864004850	50000	50000	50000	50000	0
509	20231227	114200	5864004850	50000	50100	50100	50000	2
510	20231227	114100	5863904750	50100	50100	50100	50000	70
511	20231227	114000	5860397950	50100	50100	50100	50000	299
512	20231227	113900	5845418450	50000	50000	50100	50000	34
513	20231227	113800	5843717750	50000	50000	50100	50000	192
514	20231227	113700	5834102550	50000	50000	50000	50000	62
515	20231227	113600	5831002550	50000	50000	50100	50000	83
516	20231227	113500	5826849450	50100	50100	50100	50100	207
517	20231227	113400	5816478750	50000	50000	50000	50000	99
518	20231227	113300	5811528750	50100	50100	50100	50000	60
519	20231227	113200	5808525250	50100	50000	50100	50000	46
520	20231227	113100	5806220750	49950	50000	50000	49950	33
521	20231227	113000	5804572050	50100	50100	50100	50000	1195
522	20231227	112900	5744820650	50100	50200	50200	50100	820
523	20231227	112800	5703736050	50200	50100	50200	50100	20
524	20231227	112700	5702732150	50100	50200	50200	50100	77
525	20231227	112600	5698867850	50200	50100	50200	50100	125
526	20231227	112500	5692593050	50200	50200	50200	50100	64
527	20231227	112400	5689381250	50100	50100	50100	50100	24
528	20231227	112300	5688178850	50200	50100	50200	50100	7
529	20231227	112200	5687827650	50100	50200	50200	50100	1280
530	20231227	112100	5623699050	50200	50100	50200	50100	61
531	20231227	112000	5620640150	50200	50200	50200	50200	20
532	20231227	111900	5619636150	50200	50200	50200	50100	86
533	20231227	111800	5615325150	50200	50200	50200	50100	389
534	20231227	111700	5595798350	50100	50200	50200	50100	97
535	20231227	111600	5590932750	50200	50100	50200	50100	204
536	20231227	111500	5580711550	50100	50100	50100	50100	151
537	20231227	111400	5573146450	50100	50100	50200	50100	845
538	20231227	111300	5530810350	50100	50000	50100	50000	533
539	20231227	111200	5504115250	50100	50100	50100	50000	101
540	20231227	111100	5499055750	50100	50100	50100	50000	889
541	20231227	111000	5454519850	50000	50100	50100	50000	172
542	20231227	110900	5445915450	50100	50100	50100	50000	79
543	20231227	110800	5441960850	50100	50100	50100	50000	457
544	20231227	110700	5419068150	50100	50000	50100	50000	56
545	20231227	110600	5416266950	50000	50100	50100	50000	35
546	20231227	110500	5414513950	50000	50000	50000	50000	477
547	20231227	110400	5390663950	50000	50100	50100	50000	195
548	20231227	110300	5380913650	50100	50100	50200	50100	104
549	20231227	110200	5375702350	50100	50100	50200	50100	122
550	20231227	110100	5369581650	50200	50100	50200	50100	49
551	20231227	110000	5367125950	50100	50100	50100	50100	445
552	20231227	105900	5344831450	50100	50100	50100	50100	133
553	20231227	105800	5338168150	50100	50100	50200	50100	26
554	20231227	105700	5336865050	50100	50000	50100	49950	2571
555	20231227	105600	5208314650	50100	50100	50100	50100	148
556	20231227	105500	5200899850	50100	50100	50100	50100	38
557	20231227	105400	5198996050	50100	50100	50100	50000	97
558	20231227	105300	5194136450	50100	50100	50100	50000	26
559	20231227	105200	5192834150	50100	50000	50100	50000	21
560	20231227	105100	5191782150	50100	50200	50200	50100	100
561	20231227	105000	5186764750	50100	50100	50100	50000	298
562	20231227	104900	5171861650	50100	50100	50300	50100	448
563	20231227	104800	5149365050	50100	50100	50100	50100	497
564	20231227	104700	5124465350	50000	50100	50100	50000	74
565	20231227	104600	5120759150	50100	50100	50100	50100	102
566	20231227	104500	5115648950	50100	50000	50100	50000	95
567	20231227	104400	5110897450	50100	50100	50100	50000	210
568	20231227	104300	5100376550	50000	50100	50100	50000	64
569	20231227	104200	5097170250	50100	50100	50100	50000	3
570	20231227	104100	5097020050	50100	50100	50100	50100	17
571	20231227	104000	5096168350	50100	50200	50200	50100	755
572	20231227	103900	5058342650	50200	50100	50200	50100	101
573	20231227	103800	5053273950	50100	50200	50300	50100	185
574	20231227	103700	5043988050	50200	50300	50300	50200	24
575	20231227	103600	5042781150	50200	50200	50200	50200	56
576	20231227	103500	5039969950	50200	50300	50300	50200	521
577	20231227	103400	5013813750	50200	50200	50200	50100	1868
578	20231227	103300	4920096750	50200	50200	50300	50100	202
579	20231227	103200	4909956350	50200	50200	50200	50200	60
580	20231227	103100	4906944350	50200	50300	50500	50200	694
581	20231227	103000	4872022750	50300	50400	50400	50300	148
582	20231227	102900	4864577850	50300	50200	50300	50200	1141
583	20231227	102800	4807227350	50300	50300	50400	50200	272
584	20231227	102700	4793545850	50300	50300	50400	50300	888
585	20231227	102600	4748859450	50300	50400	50600	50300	2954
586	20231227	102500	4599767250	50400	50200	50400	50100	4334
587	20231227	102400	4381815150	50200	50100	50200	50100	373
588	20231227	102300	4363102050	50100	50200	50200	50100	244
589	20231227	102200	4350856550	50100	50100	50200	50100	235
590	20231227	102100	4339067950	50100	50200	50200	50100	70
591	20231227	102000	4335556750	50200	50200	50300	50200	2813
592	20231227	101900	4194341350	50200	50200	50200	50100	857
593	20231227	101800	4151384150	50200	50100	50200	50100	1175
594	20231227	101700	4092418950	50100	50100	50200	50100	383
595	20231227	101600	4073227250	50100	50000	50100	50000	3131
596	20231227	101500	3916416750	50000	50000	50000	50000	500
597	20231227	101400	3891416750	50000	50000	50000	50000	35
598	20231227	101300	3889666750	50000	50000	50000	49950	51
599	20231227	101200	3887117350	50000	49950	50000	49950	105
600	20231227	101100	3881870950	50000	49950	50000	49900	539
601	20231227	101000	3854939650	50000	49900	50000	49900	3558
602	20231227	100900	3677135600	49850	49800	49850	49800	1062
603	20231227	100800	3624217350	49800	49800	49800	49750	117
604	20231227	100700	3618390800	49800	49850	49850	49750	162
605	20231227	100600	3610324150	49800	49750	49850	49750	1382
606	20231227	100500	3541498900	49800	49750	49800	49700	414
607	20231227	100400	3520908050	49700	49700	49700	49700	472
608	20231227	100300	3497449650	49700	49700	49700	49700	18
609	20231227	100200	3496555050	49700	49750	49750	49700	436
610	20231227	100100	3474867150	49800	49850	49850	49750	259
611	20231227	100000	3461966600	49850	49800	49850	49800	297
612	20231227	095900	3447170050	49800	49750	49800	49750	319
613	20231227	095800	3431289300	49750	49800	49800	49750	112
614	20231227	095700	3425715850	49800	49750	49800	49750	212
615	20231227	095600	3415165700	49750	49800	49850	49750	196
616	20231227	095500	3405405450	49850	49800	49900	49800	438
617	20231227	095400	3383572700	49850	49700	49850	49700	866
618	20231227	095300	3340475950	49750	49750	49750	49700	124
619	20231227	095200	3334310800	49700	49700	49700	49700	539
620	20231227	095100	3307522500	49700	49750	49750	49650	244
621	20231227	095000	3295398850	49700	49650	49700	49650	323
622	20231227	094900	3279351450	49650	49650	49700	49600	356
623	20231227	094800	3261686500	49600	49550	49700	49550	696
624	20231227	094700	3227168050	49550	49500	49600	49500	1507
625	20231227	094600	3152505750	49500	49450	49550	49400	4096
626	20231227	094500	2949940300	49500	49500	49550	49450	2716
627	20231227	094400	2815488250	49550	49550	49550	49500	1252
628	20231227	094300	2753465400	49550	49500	49550	49500	564
629	20231227	094200	2725528400	49500	49550	49600	49500	1363
630	20231227	094100	2657996250	49550	49600	49600	49550	323
631	20231227	094000	2641988500	49600	49600	49600	49550	437
632	20231227	093900	2620334350	49600	49600	49600	49550	582
633	20231227	093800	2591493550	49550	49650	49650	49550	731
634	20231227	093700	2555233900	49650	49650	49650	49600	1211
635	20231227	093600	2495158900	49600	49650	49650	49600	639
636	20231227	093500	2463443200	49650	49650	49650	49600	155
637	20231227	093400	2455748950	49650	49700	49750	49650	4043
638	20231227	093300	2254870050	49750	49800	49850	49700	5482
639	20231227	093200	1981949750	49850	49750	49850	49750	957
640	20231227	093100	1934251650	49800	49800	49800	49750	191
641	20231227	093000	1924740000	49750	49800	49800	49750	1562
642	20231227	092900	1847023700	49800	49800	49850	49750	616
643	20231227	092800	1816372500	49750	49800	49800	49750	1032
644	20231227	092700	1764983050	49750	49900	49900	49750	5453
645	20231227	092600	1493331800	49900	49900	49900	49850	360
646	20231227	092500	1475372600	49900	49950	49950	49850	1852
647	20231227	092400	1382936650	49950	49950	50100	49900	729
648	20231227	092300	1346512900	49950	49900	49950	49900	180
649	20231227	092200	1337522900	49950	49900	49950	49900	268
650	20231227	092100	1324138150	49950	49950	49950	49900	252
651	20231227	092000	1311553250	49950	50000	50000	49900	1800
652	20231227	091900	1221591100	50000	50100	50200	50000	495
653	20231227	091800	1196786400	50100	50000	50100	50000	681
654	20231227	091700	1162671900	50000	50000	50000	50000	389
655	20231227	091600	1143221900	50000	50000	50000	49900	878
656	20231227	091500	1099357250	49950	50000	50000	49950	484
657	20231227	091400	1075176550	50000	50000	50000	49900	423
658	20231227	091300	1054047350	49900	50000	50100	49900	2247
659	20231227	091200	941821900	50000	50000	50100	49900	1503
660	20231227	091100	866747500	50000	49950	50100	49850	2601
661	20231227	091000	736655950	49900	49950	49950	49850	286
662	20231227	090900	722390200	49850	49950	49950	49850	903
663	20231227	090800	677300600	49950	49950	50000	49950	339
664	20231227	090700	660366900	49950	50100	50100	49950	893
665	20231227	090600	615736600	50100	50100	50200	50000	807
666	20231227	090500	575254700	50000	49950	50100	49850	2027
667	20231227	090400	473878200	49950	49850	49950	49800	651
668	20231227	090300	441390700	49700	49800	49850	49700	2113
669	20231227	090200	336226750	49800	49950	50000	49750	1666
670	20231227	090100	253214400	49800	49950	49950	49700	862
671	20231227	090000	210297800	49650	49950	49950	49650	4119