KissMeData/267980/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204700	685053350	41200	41200	41200	41200	62
3	20231227	204600	685053350	41200	41200	41200	41200	0
4	20231227	204500	685053350	41200	41200	41200	41200	0
5	20231227	204400	685053350	41200	41200	41200	41200	0
6	20231227	204300	685053350	41200	41200	41200	41200	0
7	20231227	204200	685053350	41200	41200	41200	41200	0
8	20231227	204100	685053350	41200	41200	41200	41200	0
9	20231227	204000	685053350	41200	41200	41200	41200	0
10	20231227	203900	685053350	41200	41200	41200	41200	0
11	20231227	203800	685053350	41200	41200	41200	41200	0
12	20231227	203700	685053350	41200	41200	41200	41200	0
13	20231227	203600	685053350	41200	41200	41200	41200	0
14	20231227	203500	685053350	41200	41200	41200	41200	0
15	20231227	203400	685053350	41200	41200	41200	41200	0
16	20231227	203300	685053350	41200	41200	41200	41200	0
17	20231227	203200	685053350	41200	41200	41200	41200	0
18	20231227	203100	685053350	41200	41200	41200	41200	0
19	20231227	203000	685053350	41200	41200	41200	41200	0
20	20231227	202900	685053350	41200	41200	41200	41200	0
21	20231227	202800	685053350	41200	41200	41200	41200	0
22	20231227	202700	685053350	41200	41200	41200	41200	0
23	20231227	202600	685053350	41200	41200	41200	41200	0
24	20231227	202500	685053350	41200	41200	41200	41200	0
25	20231227	202400	685053350	41200	41200	41200	41200	0
26	20231227	202300	685053350	41200	41200	41200	41200	0
27	20231227	202200	685053350	41200	41200	41200	41200	0
28	20231227	202100	685053350	41200	41200	41200	41200	0
29	20231227	202000	685053350	41200	41200	41200	41200	0
30	20231227	201900	685053350	41200	41200	41200	41200	0
31	20231227	201800	685053350	41200	41200	41200	41200	0
32	20231227	201700	685053350	41200	41200	41200	41200	62
33	20231227	201600	685053350	41200	41200	41200	41200	0
34	20231227	201500	685053350	41200	41200	41200	41200	0
35	20231227	201400	685053350	41200	41200	41200	41200	0
36	20231227	201300	685053350	41200	41200	41200	41200	0
37	20231227	201200	685053350	41200	41200	41200	41200	0
38	20231227	201100	685053350	41200	41200	41200	41200	0
39	20231227	201000	685053350	41200	41200	41200	41200	0
40	20231227	200900	685053350	41200	41200	41200	41200	0
41	20231227	200800	685053350	41200	41200	41200	41200	0
42	20231227	200700	685053350	41200	41200	41200	41200	0
43	20231227	200600	685053350	41200	41200	41200	41200	0
44	20231227	200500	685053350	41200	41200	41200	41200	0
45	20231227	200400	685053350	41200	41200	41200	41200	0
46	20231227	200300	685053350	41200	41200	41200	41200	0
47	20231227	200200	685053350	41200	41200	41200	41200	0
48	20231227	200100	685053350	41200	41200	41200	41200	0
49	20231227	200000	685053350	41200	41200	41200	41200	0
50	20231227	195900	685053350	41200	41200	41200	41200	0
51	20231227	195800	685053350	41200	41200	41200	41200	0
52	20231227	195700	685053350	41200	41200	41200	41200	0
53	20231227	195600	685053350	41200	41200	41200	41200	0
54	20231227	195500	685053350	41200	41200	41200	41200	0
55	20231227	195400	685053350	41200	41200	41200	41200	0
56	20231227	195300	685053350	41200	41200	41200	41200	0
57	20231227	195200	685053350	41200	41200	41200	41200	0
58	20231227	195100	685053350	41200	41200	41200	41200	0
59	20231227	195000	685053350	41200	41200	41200	41200	0
60	20231227	194900	685053350	41200	41200	41200	41200	0
61	20231227	194800	685053350	41200	41200	41200	41200	0
62	20231227	194700	685053350	41200	41200	41200	41200	62
63	20231227	194600	685053350	41200	41200	41200	41200	0
64	20231227	194500	685053350	41200	41200	41200	41200	0
65	20231227	194400	685053350	41200	41200	41200	41200	0
66	20231227	194300	685053350	41200	41200	41200	41200	0
67	20231227	194200	685053350	41200	41200	41200	41200	0
68	20231227	194100	685053350	41200	41200	41200	41200	0
69	20231227	194000	685053350	41200	41200	41200	41200	0
70	20231227	193900	685053350	41200	41200	41200	41200	0
71	20231227	193800	685053350	41200	41200	41200	41200	0
72	20231227	193700	685053350	41200	41200	41200	41200	0
73	20231227	193600	685053350	41200	41200	41200	41200	0
74	20231227	193500	685053350	41200	41200	41200	41200	0
75	20231227	193400	685053350	41200	41200	41200	41200	0
76	20231227	193300	685053350	41200	41200	41200	41200	0
77	20231227	193200	685053350	41200	41200	41200	41200	0
78	20231227	193100	685053350	41200	41200	41200	41200	0
79	20231227	193000	685053350	41200	41200	41200	41200	0
80	20231227	192900	685053350	41200	41200	41200	41200	0
81	20231227	192800	685053350	41200	41200	41200	41200	0
82	20231227	192700	685053350	41200	41200	41200	41200	0
83	20231227	192600	685053350	41200	41200	41200	41200	0
84	20231227	192500	685053350	41200	41200	41200	41200	0
85	20231227	192400	685053350	41200	41200	41200	41200	0
86	20231227	192300	685053350	41200	41200	41200	41200	0
87	20231227	192200	685053350	41200	41200	41200	41200	0
88	20231227	192100	685053350	41200	41200	41200	41200	0
89	20231227	192000	685053350	41200	41200	41200	41200	0
90	20231227	191900	685053350	41200	41200	41200	41200	0
91	20231227	191800	685053350	41200	41200	41200	41200	0
92	20231227	191700	685053350	41200	41200	41200	41200	62
93	20231227	191600	685053350	41200	41200	41200	41200	0
94	20231227	191500	685053350	41200	41200	41200	41200	0
95	20231227	191400	685053350	41200	41200	41200	41200	0
96	20231227	191300	685053350	41200	41200	41200	41200	0
97	20231227	191200	685053350	41200	41200	41200	41200	0
98	20231227	191100	685053350	41200	41200	41200	41200	0
99	20231227	191000	685053350	41200	41200	41200	41200	0
100	20231227	190900	685053350	41200	41200	41200	41200	0
101	20231227	190800	685053350	41200	41200	41200	41200	0
102	20231227	190700	685053350	41200	41200	41200	41200	0
103	20231227	190600	685053350	41200	41200	41200	41200	0
104	20231227	190500	685053350	41200	41200	41200	41200	0
105	20231227	190400	685053350	41200	41200	41200	41200	0
106	20231227	190300	685053350	41200	41200	41200	41200	0
107	20231227	190200	685053350	41200	41200	41200	41200	0
108	20231227	190100	685053350	41200	41200	41200	41200	0
109	20231227	190000	685053350	41200	41200	41200	41200	0
110	20231227	185900	685053350	41200	41200	41200	41200	0
111	20231227	185800	685053350	41200	41200	41200	41200	0
112	20231227	185700	685053350	41200	41200	41200	41200	0
113	20231227	185600	685053350	41200	41200	41200	41200	0
114	20231227	185500	685053350	41200	41200	41200	41200	0
115	20231227	185400	685053350	41200	41200	41200	41200	0
116	20231227	185300	685053350	41200	41200	41200	41200	0
117	20231227	185200	685053350	41200	41200	41200	41200	0
118	20231227	185100	685053350	41200	41200	41200	41200	0
119	20231227	185000	685053350	41200	41200	41200	41200	0
120	20231227	184900	685053350	41200	41200	41200	41200	0
121	20231227	184800	685053350	41200	41200	41200	41200	0
122	20231227	184700	685053350	41200	41200	41200	41200	62
123	20231227	184600	685053350	41200	41200	41200	41200	0
124	20231227	184500	685053350	41200	41200	41200	41200	0
125	20231227	184400	685053350	41200	41200	41200	41200	0
126	20231227	184300	685053350	41200	41200	41200	41200	0
127	20231227	184200	685053350	41200	41200	41200	41200	0
128	20231227	184100	685053350	41200	41200	41200	41200	0
129	20231227	184000	685053350	41200	41200	41200	41200	0
130	20231227	183900	685053350	41200	41200	41200	41200	0
131	20231227	183800	685053350	41200	41200	41200	41200	0
132	20231227	183700	685053350	41200	41200	41200	41200	0
133	20231227	183600	685053350	41200	41200	41200	41200	0
134	20231227	183500	685053350	41200	41200	41200	41200	0
135	20231227	183400	685053350	41200	41200	41200	41200	0
136	20231227	183300	685053350	41200	41200	41200	41200	0
137	20231227	183200	685053350	41200	41200	41200	41200	0
138	20231227	183100	685053350	41200	41200	41200	41200	0
139	20231227	183000	685053350	41200	41200	41200	41200	0
140	20231227	182900	685053350	41200	41200	41200	41200	0
141	20231227	182800	685053350	41200	41200	41200	41200	0
142	20231227	182700	685053350	41200	41200	41200	41200	0
143	20231227	182600	685053350	41200	41200	41200	41200	0
144	20231227	182500	685053350	41200	41200	41200	41200	0
145	20231227	182400	685053350	41200	41200	41200	41200	0
146	20231227	182300	685053350	41200	41200	41200	41200	0
147	20231227	182200	685053350	41200	41200	41200	41200	0
148	20231227	182100	685053350	41200	41200	41200	41200	0
149	20231227	182000	685053350	41200	41200	41200	41200	0
150	20231227	181900	685053350	41200	41200	41200	41200	0
151	20231227	181800	685053350	41200	41200	41200	41200	0
152	20231227	181700	685053350	41200	41200	41200	41200	62
153	20231227	181600	685053350	41200	41200	41200	41200	0
154	20231227	181500	685053350	41200	41200	41200	41200	0
155	20231227	181400	685053350	41200	41200	41200	41200	0
156	20231227	181300	685053350	41200	41200	41200	41200	0
157	20231227	181200	685053350	41200	41200	41200	41200	0
158	20231227	181100	685053350	41200	41200	41200	41200	0
159	20231227	181000	685053350	41200	41200	41200	41200	0
160	20231227	180900	685053350	41200	41200	41200	41200	0
161	20231227	180800	685053350	41200	41200	41200	41200	0
162	20231227	180700	685053350	41200	41200	41200	41200	0
163	20231227	180600	685053350	41200	41200	41200	41200	0
164	20231227	180500	685053350	41200	41200	41200	41200	0
165	20231227	180400	685053350	41200	41200	41200	41200	0
166	20231227	180300	685053350	41200	41200	41200	41200	0
167	20231227	180200	685053350	41200	41200	41200	41200	0
168	20231227	180100	685053350	41200	41200	41200	41200	0
169	20231227	180000	685053350	41200	41200	41200	41200	0
170	20231227	175900	685053350	41200	41200	41200	41200	0
171	20231227	175800	685053350	41200	41200	41200	41200	0
172	20231227	175700	685053350	41200	41200	41200	41200	0
173	20231227	175600	685053350	41200	41200	41200	41200	0
174	20231227	175500	685053350	41200	41200	41200	41200	0
175	20231227	175400	685053350	41200	41200	41200	41200	0
176	20231227	175300	685053350	41200	41200	41200	41200	0
177	20231227	175200	685053350	41200	41200	41200	41200	0
178	20231227	175100	685053350	41200	41200	41200	41200	0
179	20231227	175000	685053350	41200	41200	41200	41200	0
180	20231227	174900	685053350	41200	41200	41200	41200	0
181	20231227	174800	685053350	41200	41200	41200	41200	0
182	20231227	174700	685053350	41200	41200	41200	41200	62
183	20231227	174600	685053350	41200	41200	41200	41200	0
184	20231227	174500	685053350	41200	41200	41200	41200	0
185	20231227	174400	685053350	41200	41200	41200	41200	0
186	20231227	174300	685053350	41200	41200	41200	41200	0
187	20231227	174200	685053350	41200	41200	41200	41200	0
188	20231227	174100	685053350	41200	41200	41200	41200	0
189	20231227	174000	685053350	41200	41200	41200	41200	0
190	20231227	173900	685053350	41200	41200	41200	41200	0
191	20231227	173800	685053350	41200	41200	41200	41200	0
192	20231227	173700	685053350	41200	41200	41200	41200	0
193	20231227	173600	685053350	41200	41200	41200	41200	0
194	20231227	173500	685053350	41200	41200	41200	41200	0
195	20231227	173400	685053350	41200	41200	41200	41200	0
196	20231227	173300	685053350	41200	41200	41200	41200	0
197	20231227	173200	685053350	41200	41200	41200	41200	0
198	20231227	173100	685053350	41200	41200	41200	41200	0
199	20231227	173000	685053350	41200	41200	41200	41200	0
200	20231227	172900	685053350	41200	41200	41200	41200	0
201	20231227	172800	685053350	41200	41200	41200	41200	0
202	20231227	172700	685053350	41200	41200	41200	41200	0
203	20231227	172600	685053350	41200	41200	41200	41200	0
204	20231227	172500	685053350	41200	41200	41200	41200	0
205	20231227	172400	685053350	41200	41200	41200	41200	0
206	20231227	172300	685053350	41200	41200	41200	41200	0
207	20231227	172200	685053350	41200	41200	41200	41200	0
208	20231227	172100	685053350	41200	41200	41200	41200	0
209	20231227	172000	685053350	41200	41200	41200	41200	0
210	20231227	171900	685053350	41200	41200	41200	41200	0
211	20231227	171800	685053350	41200	41200	41200	41200	0
212	20231227	171700	685053350	41200	41200	41200	41200	62
213	20231227	171600	685053350	41200	41200	41200	41200	0
214	20231227	171500	685053350	41200	41200	41200	41200	0
215	20231227	171400	685053350	41200	41200	41200	41200	0
216	20231227	171300	685053350	41200	41200	41200	41200	0
217	20231227	171200	685053350	41200	41200	41200	41200	0
218	20231227	171100	685053350	41200	41200	41200	41200	0
219	20231227	171000	685053350	41200	41200	41200	41200	0
220	20231227	170900	685053350	41200	41200	41200	41200	0
221	20231227	170800	685053350	41200	41200	41200	41200	0
222	20231227	170700	685053350	41200	41200	41200	41200	0
223	20231227	170600	685053350	41200	41200	41200	41200	0
224	20231227	170500	685053350	41200	41200	41200	41200	0
225	20231227	170400	685053350	41200	41200	41200	41200	0
226	20231227	170300	685053350	41200	41200	41200	41200	0
227	20231227	170200	685053350	41200	41200	41200	41200	0
228	20231227	170100	685053350	41200	41200	41200	41200	0
229	20231227	170000	685053350	41200	41200	41200	41200	0
230	20231227	165900	685053350	41200	41200	41200	41200	0
231	20231227	165800	685053350	41200	41200	41200	41200	0
232	20231227	165700	685053350	41200	41200	41200	41200	0
233	20231227	165600	685053350	41200	41200	41200	41200	0
234	20231227	165500	685053350	41200	41200	41200	41200	0
235	20231227	165400	685053350	41200	41200	41200	41200	0
236	20231227	165300	685053350	41200	41200	41200	41200	0
237	20231227	165200	685053350	41200	41200	41200	41200	0
238	20231227	165100	685053350	41200	41200	41200	41200	0
239	20231227	165000	685053350	41200	41200	41200	41200	0
240	20231227	164900	685053350	41200	41200	41200	41200	0
241	20231227	164800	685053350	41200	41200	41200	41200	0
242	20231227	164700	685053350	41200	41200	41200	41200	62
243	20231227	164600	685053350	41200	41200	41200	41200	0
244	20231227	164500	685053350	41200	41200	41200	41200	0
245	20231227	164400	685053350	41200	41200	41200	41200	0
246	20231227	164300	685053350	41200	41200	41200	41200	0
247	20231227	164200	685053350	41200	41200	41200	41200	0
248	20231227	164100	685053350	41200	41200	41200	41200	0
249	20231227	164000	685053350	41200	41200	41200	41200	0
250	20231227	163900	685053350	41200	41200	41200	41200	0
251	20231227	163800	685053350	41200	41200	41200	41200	0
252	20231227	163700	685053350	41200	41200	41200	41200	0
253	20231227	163600	685053350	41200	41200	41200	41200	0
254	20231227	163500	685053350	41200	41200	41200	41200	0
255	20231227	163400	685053350	41200	41200	41200	41200	0
256	20231227	163300	685053350	41200	41200	41200	41200	0
257	20231227	163200	685053350	41200	41200	41200	41200	0
258	20231227	163100	685053350	41200	41200	41200	41200	0
259	20231227	163000	685053350	41200	41200	41200	41200	0
260	20231227	162900	685053350	41200	41200	41200	41200	0
261	20231227	162800	685053350	41200	41200	41200	41200	0
262	20231227	162700	685053350	41200	41200	41200	41200	0
263	20231227	162600	685053350	41200	41200	41200	41200	0
264	20231227	162500	685053350	41200	41200	41200	41200	0
265	20231227	162400	685053350	41200	41200	41200	41200	0
266	20231227	162300	685053350	41200	41200	41200	41200	0
267	20231227	162200	685053350	41200	41200	41200	41200	0
268	20231227	162100	685053350	41200	41200	41200	41200	0
269	20231227	162000	685053350	41200	41200	41200	41200	0
270	20231227	161900	685053350	41200	41200	41200	41200	0
271	20231227	161800	685053350	41200	41200	41200	41200	0
272	20231227	161700	685053350	41200	41200	41200	41200	62
273	20231227	161600	685053350	41200	41200	41200	41200	0
274	20231227	161500	685053350	41200	41200	41200	41200	0
275	20231227	161400	685053350	41200	41200	41200	41200	0
276	20231227	161300	685053350	41200	41200	41200	41200	0
277	20231227	161200	685053350	41200	41200	41200	41200	0
278	20231227	161100	685053350	41200	41200	41200	41200	0
279	20231227	161000	685053350	41200	41200	41200	41200	0
280	20231227	160900	685053350	41200	41200	41200	41200	0
281	20231227	160800	685053350	41200	41200	41200	41200	0
282	20231227	160700	685053350	41200	41200	41200	41200	0
283	20231227	160600	685053350	41200	41200	41200	41200	0
284	20231227	160500	685053350	41200	41200	41200	41200	0
285	20231227	160400	685053350	41200	41200	41200	41200	0
286	20231227	160300	685053350	41200	41200	41200	41200	0
287	20231227	160200	685053350	41200	41200	41200	41200	0
288	20231227	160100	685053350	41200	41200	41200	41200	0
289	20231227	160000	685053350	41200	41200	41200	41200	0
290	20231227	155900	685053350	41200	41200	41200	41200	0
291	20231227	155800	685053350	41200	41200	41200	41200	0
292	20231227	155700	685053350	41200	41200	41200	41200	0
293	20231227	155600	685053350	41200	41200	41200	41200	0
294	20231227	155500	685053350	41200	41200	41200	41200	0
295	20231227	155400	685053350	41200	41200	41200	41200	0
296	20231227	155300	685053350	41200	41200	41200	41200	0
297	20231227	155200	685053350	41200	41200	41200	41200	0
298	20231227	155100	685053350	41200	41200	41200	41200	0
299	20231227	155000	685053350	41200	41200	41200	41200	0
300	20231227	154900	685053350	41200	41200	41200	41200	0
301	20231227	154800	685053350	41200	41200	41200	41200	0
302	20231227	154700	685053350	41200	41200	41200	41200	62
303	20231227	154600	685053350	41200	41200	41200	41200	0
304	20231227	154500	685053350	41200	41200	41200	41200	0
305	20231227	154400	685053350	41200	41200	41200	41200	0
306	20231227	154300	685053350	41200	41200	41200	41200	0
307	20231227	154200	685053350	41200	41200	41200	41200	0
308	20231227	154100	685053350	41200	41200	41200	41200	0
309	20231227	154000	685053350	41200	41200	41200	41200	0
310	20231227	153900	685053350	41200	41200	41200	41200	0
311	20231227	153800	685053350	41200	41200	41200	41200	0
312	20231227	153700	685053350	41200	41200	41200	41200	0
313	20231227	153600	685053350	41200	41200	41200	41200	0
314	20231227	153500	685053350	41200	41200	41200	41200	0
315	20231227	153400	685053350	41200	41200	41200	41200	0
316	20231227	153300	685053350	41200	41200	41200	41200	0
317	20231227	153200	685053350	41200	41200	41200	41200	0
318	20231227	153100	685053350	41200	41200	41200	41200	0
319	20231227	153000	685053350	41200	41200	41200	41200	62
320	20231227	152900	682498950	40950	40950	40950	40950	0
321	20231227	152800	682498950	40950	40950	40950	40950	0
322	20231227	152700	682498950	40950	40950	40950	40950	0
323	20231227	152600	682498950	40950	40950	40950	40950	0
324	20231227	152500	682498950	40950	40950	40950	40950	0
325	20231227	152400	682498950	40950	40950	40950	40950	0
326	20231227	152300	682498950	40950	40950	40950	40950	0
327	20231227	152200	682498950	40950	40950	40950	40950	0
328	20231227	152100	682498950	40950	40950	40950	40950	0
329	20231227	152000	682498950	40950	40950	40950	40950	0
330	20231227	151900	682498950	40950	40900	40950	40900	23
331	20231227	151800	681558200	40950	40950	40950	40950	1
332	20231227	151700	681517250	40950	40950	40950	40950	1
333	20231227	151600	681476300	40950	40950	40950	40900	481
334	20231227	151500	661784250	40950	40950	40950	40900	57
335	20231227	151400	659450150	40950	40950	40950	40950	1
336	20231227	151300	659409200	40900	40900	40900	40900	26
337	20231227	151200	658345800	40900	40950	40950	40900	30
338	20231227	151100	657118250	40950	40950	40950	40950	24
339	20231227	151000	656135450	40950	40950	40950	40900	10
340	20231227	150900	655726300	40950	40950	40950	40900	16
341	20231227	150800	655071700	40900	40950	40950	40900	18
342	20231227	150700	654335450	40950	40950	40950	40950	0
343	20231227	150600	654335450	40950	40950	40950	40900	89
344	20231227	150500	650693400	40950	41000	41000	40950	617
345	20231227	150400	625426750	41000	41000	41000	41000	33
346	20231227	150300	624073750	41000	41000	41000	41000	2
347	20231227	150200	623991750	41000	41000	41000	40950	11
348	20231227	150100	623540850	41000	41000	41000	40950	237
349	20231227	150000	613833850	41000	41000	41000	40950	10
350	20231227	145900	613423950	40950	40950	40950	40950	13
351	20231227	145800	612891600	40950	40950	40950	40950	4
352	20231227	145700	612727800	41000	41000	41000	41000	10
353	20231227	145600	612317800	40950	40950	40950	40950	0
354	20231227	145500	612317800	40950	40950	40950	40950	3
355	20231227	145400	612194950	41000	41000	41000	41000	1
356	20231227	145300	612153950	41000	41000	41000	41000	11
357	20231227	145200	611702950	40950	41000	41000	40950	17
358	20231227	145100	611006600	41000	41000	41000	41000	0
359	20231227	145000	611006600	41000	41000	41000	41000	10
360	20231227	144900	610596600	41000	41000	41000	41000	5
361	20231227	144800	610391600	41000	41000	41000	41000	6
362	20231227	144700	610145600	41000	41000	41000	41000	8
363	20231227	144600	609817600	41000	41000	41000	41000	27
364	20231227	144500	608710600	41000	41000	41000	41000	0
365	20231227	144400	608710600	41000	40950	41000	40950	17
366	20231227	144300	608014400	41000	41000	41000	41000	0
367	20231227	144200	608014400	41000	41000	41000	41000	1
368	20231227	144100	607973400	41000	41000	41000	41000	21
369	20231227	144000	607112400	41000	41000	41000	41000	0
370	20231227	143900	607112400	41000	41000	41000	41000	10
371	20231227	143800	606702400	41000	41000	41000	41000	0
372	20231227	143700	606702400	41000	41000	41000	41000	13
373	20231227	143600	606169400	40950	40950	40950	40950	0
374	20231227	143500	606169400	40950	41000	41000	40950	17
375	20231227	143400	605473200	41000	41000	41000	41000	0
376	20231227	143300	605473200	41000	41000	41000	41000	0
377	20231227	143200	605473200	41000	41000	41000	41000	2
378	20231227	143100	605391200	41000	41000	41000	41000	1
379	20231227	143000	605350200	41000	41000	41000	41000	28
380	20231227	142900	604202200	41000	41000	41000	41000	1
381	20231227	142800	604161200	41000	41000	41000	41000	0
382	20231227	142700	604161200	41000	41000	41000	41000	0
383	20231227	142600	604161200	41000	41000	41000	41000	1
384	20231227	142500	604120200	40950	41000	41000	40950	23
385	20231227	142400	603177850	41000	41000	41000	41000	6
386	20231227	142300	602931850	41000	41000	41000	41000	6
387	20231227	142200	602685850	41000	41000	41000	41000	0
388	20231227	142100	602685850	41000	41000	41000	41000	0
389	20231227	142000	602685850	41000	41000	41000	41000	2
390	20231227	141900	602603850	41000	41000	41000	41000	31
391	20231227	141800	601332850	41000	41000	41000	41000	6
392	20231227	141700	601086850	41000	41000	41000	41000	0
393	20231227	141600	601086850	41000	41000	41000	41000	1
394	20231227	141500	601045850	41000	41000	41000	41000	2
395	20231227	141400	600963850	41000	41000	41000	41000	0
396	20231227	141300	600963850	41000	41000	41000	41000	0
397	20231227	141200	600963850	41000	41000	41000	41000	1
398	20231227	141100	600922850	41000	41000	41000	41000	0
399	20231227	141000	600922850	41000	41000	41000	41000	1
400	20231227	140900	600881850	40950	40950	40950	40950	0
401	20231227	140800	600881850	40950	40950	40950	40950	0
402	20231227	140700	600881850	40950	40950	40950	40950	0
403	20231227	140600	600881850	40950	40950	40950	40950	0
404	20231227	140500	600881850	40950	40950	40950	40950	96
405	20231227	140400	596950650	40950	41000	41000	40950	2
406	20231227	140300	596868700	41000	41000	41000	41000	10
407	20231227	140200	596458700	41000	41000	41000	41000	1
408	20231227	140100	596417700	41000	41000	41000	41000	9
409	20231227	140000	596048700	41000	41000	41000	41000	2
410	20231227	135900	595966700	41000	41000	41000	41000	10
411	20231227	135800	595556700	41000	41000	41000	41000	6
412	20231227	135700	595310700	41000	41000	41000	41000	0
413	20231227	135600	595310700	41000	41000	41000	41000	6
414	20231227	135500	595064700	41000	41000	41000	40950	82
415	20231227	135400	591703600	41000	41000	41000	41000	2
416	20231227	135300	591621600	41000	40950	41000	40950	48
417	20231227	135200	589655850	40950	41000	41000	40950	485
418	20231227	135100	569795050	41000	41000	41000	41000	0
419	20231227	135000	569795050	41000	41000	41000	41000	2
420	20231227	134900	569713050	41000	41000	41000	41000	2
421	20231227	134800	569631050	40950	41000	41000	40950	17
422	20231227	134700	568934750	41000	41000	41000	41000	0
423	20231227	134600	568934750	41000	41000	41000	41000	1
424	20231227	134500	568893750	41000	41000	41000	41000	12
425	20231227	134400	568401750	41000	41000	41000	41000	8
426	20231227	134300	568073750	41000	41000	41000	41000	0
427	20231227	134200	568073750	41000	41000	41000	41000	4
428	20231227	134100	567909750	41000	41000	41000	41000	0
429	20231227	134000	567909750	41000	41000	41000	41000	10
430	20231227	133900	567499750	41000	40950	41000	40950	46
431	20231227	133800	565614450	41000	41000	41000	41000	9
432	20231227	133700	565245450	41000	41000	41000	41000	80
433	20231227	133600	561965450	41000	41000	41000	41000	20
434	20231227	133500	561145450	41000	41000	41000	41000	12
435	20231227	133400	560653450	41000	40950	41000	40950	86
436	20231227	133300	557131650	41000	41000	41000	41000	56
437	20231227	133200	554835650	41000	41000	41000	41000	6
438	20231227	133100	554589650	41000	41050	41100	41000	864
439	20231227	133000	519165050	41050	41000	41050	41000	86
440	20231227	132900	515637250	41000	41000	41050	41000	289
441	20231227	132800	503788200	41000	41000	41000	41000	189
442	20231227	132700	496039200	41000	41050	41050	41000	904
443	20231227	132600	458938750	41100	41050	41100	41050	430
444	20231227	132500	441287200	41050	41050	41050	41050	121
445	20231227	132400	436320150	41050	41050	41050	41050	50
446	20231227	132300	434267650	41100	41100	41100	41100	749
447	20231227	132200	403483750	41100	41100	41100	41100	173
448	20231227	132100	396373450	41100	41200	41200	41100	135
449	20231227	132000	390819550	41150	41150	41150	41150	189
450	20231227	131900	383042200	41150	41200	41200	41150	8
451	20231227	131800	382712700	41200	41200	41200	41200	4
452	20231227	131700	382547900	41200	41200	41200	41200	1
453	20231227	131600	382506700	41200	41200	41200	41200	0
454	20231227	131500	382506700	41200	41200	41200	41200	0
455	20231227	131400	382506700	41200	41200	41200	41200	1
456	20231227	131300	382465500	41150	41150	41150	41150	0
457	20231227	131200	382465500	41150	41150	41150	41150	0
458	20231227	131100	382465500	41150	41150	41150	41150	250
459	20231227	131000	372178000	41150	41150	41150	41150	0
460	20231227	130900	372178000	41150	41150	41150	41150	0
461	20231227	130800	372178000	41150	41150	41150	41150	41
462	20231227	130700	370490850	41200	41200	41200	41200	6
463	20231227	130600	370243650	41200	41200	41200	41200	0
464	20231227	130500	370243650	41200	41200	41200	41200	11
465	20231227	130400	369790450	41200	41200	41200	41200	0
466	20231227	130300	369790450	41200	41200	41200	41200	0
467	20231227	130200	369790450	41200	41200	41200	41200	0
468	20231227	130100	369790450	41200	41200	41200	41200	0
469	20231227	130000	369790450	41200	41200	41200	41200	0
470	20231227	125900	369790450	41200	41200	41200	41200	0
471	20231227	125800	369790450	41200	41200	41200	41200	0
472	20231227	125700	369790450	41200	41200	41200	41200	1
473	20231227	125600	369749250	41200	41200	41200	41200	1
474	20231227	125500	369708050	41150	41100	41200	41100	21
475	20231227	125400	368843800	41150	41150	41150	41150	1
476	20231227	125300	368802650	41150	41150	41150	41150	0
477	20231227	125200	368802650	41150	41150	41150	41150	1
478	20231227	125100	368761500	41150	41150	41150	41150	10
479	20231227	125000	368350000	41150	41150	41150	41150	0
480	20231227	124900	368350000	41150	41150	41150	41150	0
481	20231227	124800	368350000	41150	41150	41150	41150	1
482	20231227	124700	368308850	41150	41150	41150	41150	3
483	20231227	124600	368185400	41100	41100	41100	41100	0
484	20231227	124500	368185400	41100	41100	41100	41100	0
485	20231227	124400	368185400	41100	41100	41100	41100	0
486	20231227	124300	368185400	41100	41100	41100	41100	0
487	20231227	124200	368185400	41100	41150	41150	41100	162
488	20231227	124100	361527150	41150	41150	41150	41150	0
489	20231227	124000	361527150	41150	41150	41150	41150	1
490	20231227	123900	361486000	41150	41150	41150	41150	0
491	20231227	123800	361486000	41150	41150	41150	41150	0
492	20231227	123700	361486000	41150	41150	41150	41150	1
493	20231227	123600	361444850	41150	41200	41200	41150	101
494	20231227	123500	357288650	41200	41200	41200	41200	0
495	20231227	123400	357288650	41200	41200	41200	41200	0
496	20231227	123300	357288650	41200	41200	41200	41200	0
497	20231227	123200	357288650	41200	41200	41200	41200	0
498	20231227	123100	357288650	41200	41200	41200	41200	0
499	20231227	123000	357288650	41200	41200	41200	41200	1
500	20231227	122900	357247450	41200	41200	41200	41200	5
501	20231227	122800	357041450	41150	41150	41150	41150	0
502	20231227	122700	357041450	41150	41150	41150	41150	0
503	20231227	122600	357041450	41150	41150	41150	41150	20
504	20231227	122500	356218450	41200	41200	41200	41200	0
505	20231227	122400	356218450	41200	41200	41200	41200	0
506	20231227	122300	356218450	41200	41200	41200	41200	0
507	20231227	122200	356218450	41200	41150	41200	41150	2
508	20231227	122100	356136100	41150	41150	41150	41150	51
509	20231227	122000	354037450	41150	41150	41150	41150	2
510	20231227	121900	353955150	41150	41150	41150	41150	20
511	20231227	121800	353132150	41150	41150	41150	41150	0
512	20231227	121700	353132150	41150	41150	41150	41150	0
513	20231227	121600	353132150	41150	41150	41150	41150	2
514	20231227	121500	353049850	41150	41150	41150	41150	0
515	20231227	121400	353049850	41150	41150	41150	41150	2
516	20231227	121300	352967550	41150	41150	41150	41150	5
517	20231227	121200	352761800	41150	41150	41150	41150	28
518	20231227	121100	351609600	41100	41100	41100	41100	0
519	20231227	121000	351609600	41100	41100	41100	41100	0
520	20231227	120900	351609600	41100	41100	41100	41100	0
521	20231227	120800	351609600	41100	41100	41100	41100	11
522	20231227	120700	351157500	41150	41150	41150	41150	0
523	20231227	120600	351157500	41150	41150	41150	41150	0
524	20231227	120500	351157500	41150	41150	41150	41150	0
525	20231227	120400	351157500	41150	41150	41150	41150	2
526	20231227	120300	351075200	41150	41150	41150	41150	1
527	20231227	120200	351034050	41100	41100	41100	41100	5
528	20231227	120100	350828550	41150	41150	41150	41150	1
529	20231227	120000	350787400	41150	41150	41150	41150	0
530	20231227	115900	350787400	41150	41150	41150	41150	1
531	20231227	115800	350746250	41150	41150	41150	41150	0
532	20231227	115700	350746250	41150	41150	41150	41150	0
533	20231227	115600	350746250	41150	41150	41150	41150	0
534	20231227	115500	350746250	41150	41150	41150	41150	51
535	20231227	115400	348647600	41200	41200	41200	41200	0
536	20231227	115300	348647600	41200	41200	41200	41200	0
537	20231227	115200	348647600	41200	41200	41200	41200	0
538	20231227	115100	348647600	41200	41200	41200	41200	1
539	20231227	115000	348606400	41150	41150	41150	41150	0
540	20231227	114900	348606400	41150	41150	41150	41150	0
541	20231227	114800	348606400	41150	41150	41150	41150	0
542	20231227	114700	348606400	41150	41150	41150	41150	0
543	20231227	114600	348606400	41150	41150	41150	41150	2
544	20231227	114500	348524100	41150	41150	41150	41150	6
545	20231227	114400	348277200	41150	41150	41150	41150	1
546	20231227	114300	348236050	41150	41150	41150	41150	6
547	20231227	114200	347989150	41150	41150	41150	41150	1
548	20231227	114100	347948000	41150	41150	41150	41150	2
549	20231227	114000	347865700	41100	41100	41100	41100	0
550	20231227	113900	347865700	41100	41100	41100	41100	0
551	20231227	113800	347865700	41100	41100	41100	41100	2
552	20231227	113700	347783500	41150	41150	41150	41150	11
553	20231227	113600	347330850	41150	41150	41150	41150	1
554	20231227	113500	347289700	41150	41150	41150	41150	1
555	20231227	113400	347248550	41150	41150	41150	41150	0
556	20231227	113300	347248550	41150	41150	41150	41150	0
557	20231227	113200	347248550	41150	41150	41150	41150	0
558	20231227	113100	347248550	41150	41150	41150	41150	1
559	20231227	113000	347207400	41150	41150	41150	41150	24
560	20231227	112900	346219800	41100	41100	41100	41100	2
561	20231227	112800	346137600	41150	41100	41150	41100	8
562	20231227	112700	345808750	41100	41100	41100	41100	11
563	20231227	112600	345356650	41100	41100	41100	41100	1
564	20231227	112500	345315550	41100	41100	41100	41100	3
565	20231227	112400	345192250	41050	41050	41050	41050	0
566	20231227	112300	345192250	41050	41050	41050	41050	0
567	20231227	112200	345192250	41050	41050	41050	41050	0
568	20231227	112100	345192250	41050	41050	41050	41050	0
569	20231227	112000	345192250	41050	41050	41050	41050	0
570	20231227	111900	345192250	41050	41050	41050	41050	5
571	20231227	111800	344987000	41050	41050	41100	41050	14
572	20231227	111700	344412250	41050	41100	41100	41050	212
573	20231227	111600	335707100	41100	41100	41100	41100	3
574	20231227	111500	335583800	41100	41100	41100	41100	1
575	20231227	111400	335542700	41050	41050	41050	41050	0
576	20231227	111300	335542700	41050	41050	41050	41050	58
577	20231227	111200	333161800	41050	41050	41050	41050	7
578	20231227	111100	332874450	41100	41100	41100	41100	0
579	20231227	111000	332874450	41100	41100	41100	41100	2
580	20231227	110900	332792250	41100	41100	41100	41100	20
581	20231227	110800	331970250	41100	41100	41100	41100	0
582	20231227	110700	331970250	41100	41100	41100	41100	2
583	20231227	110600	331888050	41050	41050	41050	41050	150
584	20231227	110500	325730550	41050	41100	41100	41050	11
585	20231227	110400	325278900	41100	41100	41100	41100	5
586	20231227	110300	325073400	41100	41100	41100	41100	2
587	20231227	110200	324991200	41100	41100	41100	41100	1
588	20231227	110100	324950100	41100	41100	41100	41100	3
589	20231227	110000	324826800	41100	41100	41100	41100	22
590	20231227	105900	323922600	41100	41100	41100	41100	4
591	20231227	105800	323758200	41100	41150	41150	41100	66
592	20231227	105700	321045500	41150	41150	41150	41150	2
593	20231227	105600	320963200	41100	41100	41100	41100	0
594	20231227	105500	320963200	41100	41100	41100	41100	31
595	20231227	105400	319689100	41150	41150	41150	41150	0
596	20231227	105300	319689100	41150	41150	41150	41150	10
597	20231227	105200	319277600	41150	41150	41150	41150	13
598	20231227	105100	318742650	41150	41150	41150	41150	10
599	20231227	105000	318331150	41150	41150	41150	41150	3
600	20231227	104900	318207700	41150	41150	41150	41150	0
601	20231227	104800	318207700	41150	41150	41150	41150	0
602	20231227	104700	318207700	41150	41150	41150	41150	6
603	20231227	104600	317960800	41150	41150	41150	41150	3
604	20231227	104500	317837350	41150	41150	41150	41150	7
605	20231227	104400	317549300	41150	41150	41150	41150	15
606	20231227	104300	316932050	41150	41200	41200	41150	3
607	20231227	104200	316808550	41150	41150	41150	41150	1
608	20231227	104100	316767400	41150	41150	41150	41150	12
609	20231227	104000	316273600	41150	41150	41150	41150	2
610	20231227	103900	316191300	41150	41150	41150	41150	1
611	20231227	103800	316150150	41150	41150	41150	41150	1
612	20231227	103700	316109000	41150	41150	41150	41150	2
613	20231227	103600	316026700	41150	41150	41150	41150	1
614	20231227	103500	315985550	41150	41150	41150	41150	27
615	20231227	103400	314874500	41250	41250	41250	41250	0
616	20231227	103300	314874500	41250	41100	41250	41100	201
617	20231227	103200	306604750	41100	41100	41100	41100	2
618	20231227	103100	306522550	41100	41100	41100	41100	1
619	20231227	103000	306481450	41100	41050	41100	41050	23
620	20231227	102900	305537250	41050	41100	41100	41050	242
621	20231227	102800	295602950	41100	41100	41100	41100	68
622	20231227	102700	292808150	41050	41100	41100	41050	125
623	20231227	102600	287675650	41100	41200	41250	41050	786
624	20231227	102500	255355450	41200	41200	41250	41200	83
625	20231227	102400	251933350	41200	41350	41350	41200	883
626	20231227	102300	215528700	41400	41300	41400	41300	34
627	20231227	102200	214121500	41300	41300	41300	41300	0
628	20231227	102100	214121500	41300	41300	41300	41300	16
629	20231227	102000	213460700	41300	41300	41300	41300	6
630	20231227	101900	213212900	41300	41300	41300	41300	1
631	20231227	101800	213171600	41300	41300	41300	41300	61
632	20231227	101700	210652300	41250	41250	41250	41250	65
633	20231227	101600	207971050	41250	41250	41250	41250	4
634	20231227	101500	207806050	41250	41250	41250	41250	2
635	20231227	101400	207723550	41250	41250	41250	41250	2
636	20231227	101300	207641050	41250	41250	41250	41250	2
637	20231227	101200	207558550	41250	41250	41250	41250	1
638	20231227	101100	207517300	41250	41250	41250	41200	20
639	20231227	101000	206692550	41250	41250	41250	41250	5
640	20231227	100900	206486300	41250	41250	41250	41250	2
641	20231227	100800	206403800	41250	41250	41250	41250	14
642	20231227	100700	205826300	41250	41200	41250	41200	124
643	20231227	100600	200716400	41250	41250	41250	41250	23
644	20231227	100500	199767650	41250	41250	41250	41250	113
645	20231227	100400	195106400	41250	41250	41250	41250	0
646	20231227	100300	195106400	41250	41250	41250	41250	13
647	20231227	100200	194570150	41250	41250	41250	41250	20
648	20231227	100100	193745150	41250	41250	41250	41250	310
649	20231227	100000	180957650	41300	41250	41300	41250	190
650	20231227	095900	173119900	41300	41300	41300	41300	0
651	20231227	095800	173119900	41300	41300	41300	41300	10
652	20231227	095700	172706900	41300	41300	41300	41300	1
653	20231227	095600	172665600	41300	41300	41300	41300	9
654	20231227	095500	172293900	41300	41300	41300	41300	0
655	20231227	095400	172293900	41300	41300	41300	41300	20
656	20231227	095300	171467900	41300	41300	41300	41300	3
657	20231227	095200	171344000	41300	41300	41300	41300	10
658	20231227	095100	170931000	41300	41300	41300	41300	3
659	20231227	095000	170807100	41300	41300	41300	41300	5
660	20231227	094900	170600600	41300	41300	41300	41300	3
661	20231227	094800	170476700	41300	41250	41300	41250	114
662	20231227	094700	165773650	41300	41300	41300	41300	0
663	20231227	094600	165773650	41300	41300	41300	41300	16
664	20231227	094500	165112850	41300	41300	41300	41300	2
665	20231227	094400	165030250	41300	41300	41300	41300	5
666	20231227	094300	164823750	41300	41300	41300	41300	18
667	20231227	094200	164080350	41300	41300	41300	41300	0
668	20231227	094100	164080350	41300	41300	41300	41300	350
669	20231227	094000	149625350	41300	41250	41300	41250	16
670	20231227	093900	148965300	41300	41300	41300	41300	12
671	20231227	093800	148469700	41250	41250	41250	41250	0
672	20231227	093700	148469700	41250	41300	41300	41250	3
673	20231227	093600	148345900	41300	41300	41300	41300	2
674	20231227	093500	148263300	41300	41300	41300	41300	4
675	20231227	093400	148098100	41250	41250	41250	41250	50
676	20231227	093300	146035600	41300	41300	41300	41300	1
677	20231227	093200	145994300	41300	41250	41300	41250	8
678	20231227	093100	145663950	41300	41300	41300	41300	3
679	20231227	093000	145540050	41300	41300	41300	41300	4
680	20231227	092900	145374850	41300	41300	41300	41300	5
681	20231227	092800	145168350	41300	41300	41300	41300	7
682	20231227	092700	144879250	41300	41300	41300	41300	0
683	20231227	092600	144879250	41300	41300	41300	41300	17
684	20231227	092500	144177150	41300	41300	41350	41300	107
685	20231227	092400	139757550	41300	41300	41300	41300	6
686	20231227	092300	139509750	41300	41400	41400	41300	65
687	20231227	092200	136819650	41300	41400	41400	41300	712
688	20231227	092100	107379450	41400	41400	41400	41400	43
689	20231227	092000	105599250	41350	41350	41350	41350	0
690	20231227	091900	105599250	41350	41350	41400	41300	106
691	20231227	091800	101217800	41300	41300	41300	41300	31
692	20231227	091700	99937500	41300	41300	41300	41300	51
693	20231227	091600	97831200	41300	41300	41300	41300	65
694	20231227	091500	95146700	41350	41300	41350	41300	29
695	20231227	091400	93947750	41350	41350	41350	41350	0
696	20231227	091300	93947750	41350	41350	41350	41300	35
697	20231227	091200	92501300	41350	41350	41400	41350	65
698	20231227	091100	89813500	41400	41500	41500	41400	30
699	20231227	091000	88569150	41550	41600	41600	41500	6
700	20231227	090900	88319850	41400	41400	41400	41400	9
701	20231227	090800	87947250	41350	41350	41350	41350	50
702	20231227	090700	85879750	41350	41400	41400	41350	62
703	20231227	090600	83315800	41400	41400	41400	41400	4
704	20231227	090500	83150200	41350	41350	41350	41350	8
705	20231227	090400	82819400	41200	41250	41250	41200	254
706	20231227	090300	72346400	41250	41250	41250	41250	8
707	20231227	090200	72016400	41250	41350	41350	41250	314
708	20231227	090100	59044700	41400	41600	41600	41400	755
709	20231227	090000	27648500	41600	41800	41800	41600	664