KissMeData/322310/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205900	13334690550	29300	29300	29300	29300	5108
3	20231227	205800	13334690550	29300	29300	29300	29300	0
4	20231227	205700	13334690550	29300	29300	29300	29300	0
5	20231227	205600	13334690550	29300	29300	29300	29300	0
6	20231227	205500	13334690550	29300	29300	29300	29300	0
7	20231227	205400	13334690550	29300	29300	29300	29300	0
8	20231227	205300	13334690550	29300	29300	29300	29300	0
9	20231227	205200	13334690550	29300	29300	29300	29300	0
10	20231227	205100	13334690550	29300	29300	29300	29300	0
11	20231227	205000	13334690550	29300	29300	29300	29300	0
12	20231227	204900	13334690550	29300	29300	29300	29300	0
13	20231227	204800	13334690550	29300	29300	29300	29300	0
14	20231227	204700	13334690550	29300	29300	29300	29300	0
15	20231227	204600	13334690550	29300	29300	29300	29300	0
16	20231227	204500	13334690550	29300	29300	29300	29300	0
17	20231227	204400	13334690550	29300	29300	29300	29300	0
18	20231227	204300	13334690550	29300	29300	29300	29300	0
19	20231227	204200	13334690550	29300	29300	29300	29300	0
20	20231227	204100	13334690550	29300	29300	29300	29300	0
21	20231227	204000	13334690550	29300	29300	29300	29300	0
22	20231227	203900	13334690550	29300	29300	29300	29300	0
23	20231227	203800	13334690550	29300	29300	29300	29300	0
24	20231227	203700	13334690550	29300	29300	29300	29300	0
25	20231227	203600	13334690550	29300	29300	29300	29300	0
26	20231227	203500	13334690550	29300	29300	29300	29300	0
27	20231227	203400	13334690550	29300	29300	29300	29300	0
28	20231227	203300	13334690550	29300	29300	29300	29300	0
29	20231227	203200	13334690550	29300	29300	29300	29300	0
30	20231227	203100	13334690550	29300	29300	29300	29300	0
31	20231227	203000	13334690550	29300	29300	29300	29300	0
32	20231227	202900	13334690550	29300	29300	29300	29300	5108
33	20231227	202800	13334690550	29300	29300	29300	29300	0
34	20231227	202700	13334690550	29300	29300	29300	29300	0
35	20231227	202600	13334690550	29300	29300	29300	29300	0
36	20231227	202500	13334690550	29300	29300	29300	29300	0
37	20231227	202400	13334690550	29300	29300	29300	29300	0
38	20231227	202300	13334690550	29300	29300	29300	29300	0
39	20231227	202200	13334690550	29300	29300	29300	29300	0
40	20231227	202100	13334690550	29300	29300	29300	29300	0
41	20231227	202000	13334690550	29300	29300	29300	29300	0
42	20231227	201900	13334690550	29300	29300	29300	29300	0
43	20231227	201800	13334690550	29300	29300	29300	29300	0
44	20231227	201700	13334690550	29300	29300	29300	29300	0
45	20231227	201600	13334690550	29300	29300	29300	29300	0
46	20231227	201500	13334690550	29300	29300	29300	29300	0
47	20231227	201400	13334690550	29300	29300	29300	29300	0
48	20231227	201300	13334690550	29300	29300	29300	29300	0
49	20231227	201200	13334690550	29300	29300	29300	29300	0
50	20231227	201100	13334690550	29300	29300	29300	29300	0
51	20231227	201000	13334690550	29300	29300	29300	29300	0
52	20231227	200900	13334690550	29300	29300	29300	29300	0
53	20231227	200800	13334690550	29300	29300	29300	29300	0
54	20231227	200700	13334690550	29300	29300	29300	29300	0
55	20231227	200600	13334690550	29300	29300	29300	29300	0
56	20231227	200500	13334690550	29300	29300	29300	29300	0
57	20231227	200400	13334690550	29300	29300	29300	29300	0
58	20231227	200300	13334690550	29300	29300	29300	29300	0
59	20231227	200200	13334690550	29300	29300	29300	29300	0
60	20231227	200100	13334690550	29300	29300	29300	29300	0
61	20231227	200000	13334690550	29300	29300	29300	29300	0
62	20231227	195900	13334690550	29300	29300	29300	29300	5108
63	20231227	195800	13334690550	29300	29300	29300	29300	0
64	20231227	195700	13334690550	29300	29300	29300	29300	0
65	20231227	195600	13334690550	29300	29300	29300	29300	0
66	20231227	195500	13334690550	29300	29300	29300	29300	0
67	20231227	195400	13334690550	29300	29300	29300	29300	0
68	20231227	195300	13334690550	29300	29300	29300	29300	0
69	20231227	195200	13334690550	29300	29300	29300	29300	0
70	20231227	195100	13334690550	29300	29300	29300	29300	0
71	20231227	195000	13334690550	29300	29300	29300	29300	0
72	20231227	194900	13334690550	29300	29300	29300	29300	0
73	20231227	194800	13334690550	29300	29300	29300	29300	0
74	20231227	194700	13334690550	29300	29300	29300	29300	0
75	20231227	194600	13334690550	29300	29300	29300	29300	0
76	20231227	194500	13334690550	29300	29300	29300	29300	0
77	20231227	194400	13334690550	29300	29300	29300	29300	0
78	20231227	194300	13334690550	29300	29300	29300	29300	0
79	20231227	194200	13334690550	29300	29300	29300	29300	0
80	20231227	194100	13334690550	29300	29300	29300	29300	0
81	20231227	194000	13334690550	29300	29300	29300	29300	0
82	20231227	193900	13334690550	29300	29300	29300	29300	0
83	20231227	193800	13334690550	29300	29300	29300	29300	0
84	20231227	193700	13334690550	29300	29300	29300	29300	0
85	20231227	193600	13334690550	29300	29300	29300	29300	0
86	20231227	193500	13334690550	29300	29300	29300	29300	0
87	20231227	193400	13334690550	29300	29300	29300	29300	0
88	20231227	193300	13334690550	29300	29300	29300	29300	0
89	20231227	193200	13334690550	29300	29300	29300	29300	0
90	20231227	193100	13334690550	29300	29300	29300	29300	0
91	20231227	193000	13334690550	29300	29300	29300	29300	0
92	20231227	192900	13334690550	29300	29300	29300	29300	5108
93	20231227	192800	13334690550	29300	29300	29300	29300	0
94	20231227	192700	13334690550	29300	29300	29300	29300	0
95	20231227	192600	13334690550	29300	29300	29300	29300	0
96	20231227	192500	13334690550	29300	29300	29300	29300	0
97	20231227	192400	13334690550	29300	29300	29300	29300	0
98	20231227	192300	13334690550	29300	29300	29300	29300	0
99	20231227	192200	13334690550	29300	29300	29300	29300	0
100	20231227	192100	13334690550	29300	29300	29300	29300	0
101	20231227	192000	13334690550	29300	29300	29300	29300	0
102	20231227	191900	13334690550	29300	29300	29300	29300	0
103	20231227	191800	13334690550	29300	29300	29300	29300	0
104	20231227	191700	13334690550	29300	29300	29300	29300	0
105	20231227	191600	13334690550	29300	29300	29300	29300	0
106	20231227	191500	13334690550	29300	29300	29300	29300	0
107	20231227	191400	13334690550	29300	29300	29300	29300	0
108	20231227	191300	13334690550	29300	29300	29300	29300	0
109	20231227	191200	13334690550	29300	29300	29300	29300	0
110	20231227	191100	13334690550	29300	29300	29300	29300	0
111	20231227	191000	13334690550	29300	29300	29300	29300	0
112	20231227	190900	13334690550	29300	29300	29300	29300	0
113	20231227	190800	13334690550	29300	29300	29300	29300	0
114	20231227	190700	13334690550	29300	29300	29300	29300	0
115	20231227	190600	13334690550	29300	29300	29300	29300	0
116	20231227	190500	13334690550	29300	29300	29300	29300	0
117	20231227	190400	13334690550	29300	29300	29300	29300	0
118	20231227	190300	13334690550	29300	29300	29300	29300	0
119	20231227	190200	13334690550	29300	29300	29300	29300	0
120	20231227	190100	13334690550	29300	29300	29300	29300	0
121	20231227	190000	13334690550	29300	29300	29300	29300	0
122	20231227	185900	13334690550	29300	29300	29300	29300	5108
123	20231227	185800	13334690550	29300	29300	29300	29300	0
124	20231227	185700	13334690550	29300	29300	29300	29300	0
125	20231227	185600	13334690550	29300	29300	29300	29300	0
126	20231227	185500	13334690550	29300	29300	29300	29300	0
127	20231227	185400	13334690550	29300	29300	29300	29300	0
128	20231227	185300	13334690550	29300	29300	29300	29300	0
129	20231227	185200	13334690550	29300	29300	29300	29300	0
130	20231227	185100	13334690550	29300	29300	29300	29300	0
131	20231227	185000	13334690550	29300	29300	29300	29300	0
132	20231227	184900	13334690550	29300	29300	29300	29300	0
133	20231227	184800	13334690550	29300	29300	29300	29300	0
134	20231227	184700	13334690550	29300	29300	29300	29300	0
135	20231227	184600	13334690550	29300	29300	29300	29300	0
136	20231227	184500	13334690550	29300	29300	29300	29300	0
137	20231227	184400	13334690550	29300	29300	29300	29300	0
138	20231227	184300	13334690550	29300	29300	29300	29300	0
139	20231227	184200	13334690550	29300	29300	29300	29300	0
140	20231227	184100	13334690550	29300	29300	29300	29300	0
141	20231227	184000	13334690550	29300	29300	29300	29300	0
142	20231227	183900	13334690550	29300	29300	29300	29300	0
143	20231227	183800	13334690550	29300	29300	29300	29300	0
144	20231227	183700	13334690550	29300	29300	29300	29300	0
145	20231227	183600	13334690550	29300	29300	29300	29300	0
146	20231227	183500	13334690550	29300	29300	29300	29300	0
147	20231227	183400	13334690550	29300	29300	29300	29300	0
148	20231227	183300	13334690550	29300	29300	29300	29300	0
149	20231227	183200	13334690550	29300	29300	29300	29300	0
150	20231227	183100	13334690550	29300	29300	29300	29300	0
151	20231227	183000	13334690550	29300	29300	29300	29300	0
152	20231227	182900	13334690550	29300	29300	29300	29300	5108
153	20231227	182800	13334690550	29300	29300	29300	29300	0
154	20231227	182700	13334690550	29300	29300	29300	29300	0
155	20231227	182600	13334690550	29300	29300	29300	29300	0
156	20231227	182500	13334690550	29300	29300	29300	29300	0
157	20231227	182400	13334690550	29300	29300	29300	29300	0
158	20231227	182300	13334690550	29300	29300	29300	29300	0
159	20231227	182200	13334690550	29300	29300	29300	29300	0
160	20231227	182100	13334690550	29300	29300	29300	29300	0
161	20231227	182000	13334690550	29300	29300	29300	29300	0
162	20231227	181900	13334690550	29300	29300	29300	29300	0
163	20231227	181800	13334690550	29300	29300	29300	29300	0
164	20231227	181700	13334690550	29300	29300	29300	29300	0
165	20231227	181600	13334690550	29300	29300	29300	29300	0
166	20231227	181500	13334690550	29300	29300	29300	29300	0
167	20231227	181400	13334690550	29300	29300	29300	29300	0
168	20231227	181300	13334690550	29300	29300	29300	29300	0
169	20231227	181200	13334690550	29300	29300	29300	29300	0
170	20231227	181100	13334690550	29300	29300	29300	29300	0
171	20231227	181000	13334690550	29300	29300	29300	29300	0
172	20231227	180900	13334690550	29300	29300	29300	29300	0
173	20231227	180800	13334690550	29300	29300	29300	29300	0
174	20231227	180700	13334690550	29300	29300	29300	29300	0
175	20231227	180600	13334690550	29300	29300	29300	29300	0
176	20231227	180500	13334690550	29300	29300	29300	29300	0
177	20231227	180400	13334690550	29300	29300	29300	29300	0
178	20231227	180300	13334690550	29300	29300	29300	29300	0
179	20231227	180200	13334690550	29300	29300	29300	29300	0
180	20231227	180100	13334690550	29300	29300	29300	29300	0
181	20231227	180000	13334690550	29300	29300	29300	29300	0
182	20231227	175900	13334690550	29300	29300	29300	29300	5108
183	20231227	175800	13334690550	29300	29300	29300	29300	0
184	20231227	175700	13334690550	29300	29300	29300	29300	0
185	20231227	175600	13334690550	29300	29300	29300	29300	0
186	20231227	175500	13334690550	29300	29300	29300	29300	0
187	20231227	175400	13334690550	29300	29300	29300	29300	0
188	20231227	175300	13334690550	29300	29300	29300	29300	0
189	20231227	175200	13334690550	29300	29300	29300	29300	0
190	20231227	175100	13334690550	29300	29300	29300	29300	0
191	20231227	175000	13334690550	29300	29300	29300	29300	0
192	20231227	174900	13334690550	29300	29300	29300	29300	0
193	20231227	174800	13334690550	29300	29300	29300	29300	0
194	20231227	174700	13334690550	29300	29300	29300	29300	0
195	20231227	174600	13334690550	29300	29300	29300	29300	0
196	20231227	174500	13334690550	29300	29300	29300	29300	0
197	20231227	174400	13334690550	29300	29300	29300	29300	0
198	20231227	174300	13334690550	29300	29300	29300	29300	0
199	20231227	174200	13334690550	29300	29300	29300	29300	0
200	20231227	174100	13334690550	29300	29300	29300	29300	0
201	20231227	174000	13334690550	29300	29300	29300	29300	0
202	20231227	173900	13334690550	29300	29300	29300	29300	0
203	20231227	173800	13334690550	29300	29300	29300	29300	0
204	20231227	173700	13334690550	29300	29300	29300	29300	0
205	20231227	173600	13334690550	29300	29300	29300	29300	0
206	20231227	173500	13334690550	29300	29300	29300	29300	0
207	20231227	173400	13334690550	29300	29300	29300	29300	0
208	20231227	173300	13334690550	29300	29300	29300	29300	0
209	20231227	173200	13334690550	29300	29300	29300	29300	0
210	20231227	173100	13334690550	29300	29300	29300	29300	0
211	20231227	173000	13334690550	29300	29300	29300	29300	0
212	20231227	172900	13334690550	29300	29300	29300	29300	5108
213	20231227	172800	13334690550	29300	29300	29300	29300	0
214	20231227	172700	13334690550	29300	29300	29300	29300	0
215	20231227	172600	13334690550	29300	29300	29300	29300	0
216	20231227	172500	13334690550	29300	29300	29300	29300	0
217	20231227	172400	13334690550	29300	29300	29300	29300	0
218	20231227	172300	13334690550	29300	29300	29300	29300	0
219	20231227	172200	13334690550	29300	29300	29300	29300	0
220	20231227	172100	13334690550	29300	29300	29300	29300	0
221	20231227	172000	13334690550	29300	29300	29300	29300	0
222	20231227	171900	13334690550	29300	29300	29300	29300	0
223	20231227	171800	13334690550	29300	29300	29300	29300	0
224	20231227	171700	13334690550	29300	29300	29300	29300	0
225	20231227	171600	13334690550	29300	29300	29300	29300	0
226	20231227	171500	13334690550	29300	29300	29300	29300	0
227	20231227	171400	13334690550	29300	29300	29300	29300	0
228	20231227	171300	13334690550	29300	29300	29300	29300	0
229	20231227	171200	13334690550	29300	29300	29300	29300	0
230	20231227	171100	13334690550	29300	29300	29300	29300	0
231	20231227	171000	13334690550	29300	29300	29300	29300	0
232	20231227	170900	13334690550	29300	29300	29300	29300	0
233	20231227	170800	13334690550	29300	29300	29300	29300	0
234	20231227	170700	13334690550	29300	29300	29300	29300	0
235	20231227	170600	13334690550	29300	29300	29300	29300	0
236	20231227	170500	13334690550	29300	29300	29300	29300	0
237	20231227	170400	13334690550	29300	29300	29300	29300	0
238	20231227	170300	13334690550	29300	29300	29300	29300	0
239	20231227	170200	13334690550	29300	29300	29300	29300	0
240	20231227	170100	13334690550	29300	29300	29300	29300	0
241	20231227	170000	13334690550	29300	29300	29300	29300	0
242	20231227	165900	13334690550	29300	29300	29300	29300	5108
243	20231227	165800	13334690550	29300	29300	29300	29300	0
244	20231227	165700	13334690550	29300	29300	29300	29300	0
245	20231227	165600	13334690550	29300	29300	29300	29300	0
246	20231227	165500	13334690550	29300	29300	29300	29300	0
247	20231227	165400	13334690550	29300	29300	29300	29300	0
248	20231227	165300	13334690550	29300	29300	29300	29300	0
249	20231227	165200	13334690550	29300	29300	29300	29300	0
250	20231227	165100	13334690550	29300	29300	29300	29300	0
251	20231227	165000	13334690550	29300	29300	29300	29300	0
252	20231227	164900	13334690550	29300	29300	29300	29300	0
253	20231227	164800	13334690550	29300	29300	29300	29300	0
254	20231227	164700	13334690550	29300	29300	29300	29300	0
255	20231227	164600	13334690550	29300	29300	29300	29300	0
256	20231227	164500	13334690550	29300	29300	29300	29300	0
257	20231227	164400	13334690550	29300	29300	29300	29300	0
258	20231227	164300	13334690550	29300	29300	29300	29300	0
259	20231227	164200	13334690550	29300	29300	29300	29300	0
260	20231227	164100	13334690550	29300	29300	29300	29300	0
261	20231227	164000	13334690550	29300	29300	29300	29300	0
262	20231227	163900	13334690550	29300	29300	29300	29300	0
263	20231227	163800	13334690550	29300	29300	29300	29300	0
264	20231227	163700	13334690550	29300	29300	29300	29300	0
265	20231227	163600	13334690550	29300	29300	29300	29300	0
266	20231227	163500	13334690550	29300	29300	29300	29300	0
267	20231227	163400	13334690550	29300	29300	29300	29300	0
268	20231227	163300	13334690550	29300	29300	29300	29300	0
269	20231227	163200	13334690550	29300	29300	29300	29300	0
270	20231227	163100	13334690550	29300	29300	29300	29300	0
271	20231227	163000	13334690550	29300	29300	29300	29300	0
272	20231227	162900	13334690550	29300	29300	29300	29300	5108
273	20231227	162800	13334690550	29300	29300	29300	29300	0
274	20231227	162700	13334690550	29300	29300	29300	29300	0
275	20231227	162600	13334690550	29300	29300	29300	29300	0
276	20231227	162500	13334690550	29300	29300	29300	29300	0
277	20231227	162400	13334690550	29300	29300	29300	29300	0
278	20231227	162300	13334690550	29300	29300	29300	29300	0
279	20231227	162200	13334690550	29300	29300	29300	29300	0
280	20231227	162100	13334690550	29300	29300	29300	29300	0
281	20231227	162000	13334690550	29300	29300	29300	29300	0
282	20231227	161900	13334690550	29300	29300	29300	29300	0
283	20231227	161800	13334690550	29300	29300	29300	29300	0
284	20231227	161700	13334690550	29300	29300	29300	29300	0
285	20231227	161600	13334690550	29300	29300	29300	29300	0
286	20231227	161500	13334690550	29300	29300	29300	29300	0
287	20231227	161400	13334690550	29300	29300	29300	29300	0
288	20231227	161300	13334690550	29300	29300	29300	29300	0
289	20231227	161200	13334690550	29300	29300	29300	29300	0
290	20231227	161100	13334690550	29300	29300	29300	29300	0
291	20231227	161000	13334690550	29300	29300	29300	29300	0
292	20231227	160900	13334690550	29300	29300	29300	29300	0
293	20231227	160800	13334690550	29300	29300	29300	29300	0
294	20231227	160700	13334690550	29300	29300	29300	29300	0
295	20231227	160600	13334690550	29300	29300	29300	29300	0
296	20231227	160500	13334690550	29300	29300	29300	29300	0
297	20231227	160400	13334690550	29300	29300	29300	29300	0
298	20231227	160300	13334690550	29300	29300	29300	29300	0
299	20231227	160200	13334690550	29300	29300	29300	29300	0
300	20231227	160100	13334690550	29300	29300	29300	29300	0
301	20231227	160000	13334690550	29300	29300	29300	29300	0
302	20231227	155900	13334690550	29300	29300	29300	29300	5108
303	20231227	155800	13334690550	29300	29300	29300	29300	0
304	20231227	155700	13334690550	29300	29300	29300	29300	0
305	20231227	155600	13334690550	29300	29300	29300	29300	0
306	20231227	155500	13334690550	29300	29300	29300	29300	0
307	20231227	155400	13334690550	29300	29300	29300	29300	0
308	20231227	155300	13334690550	29300	29300	29300	29300	0
309	20231227	155200	13334690550	29300	29300	29300	29300	0
310	20231227	155100	13334690550	29300	29300	29300	29300	0
311	20231227	155000	13334690550	29300	29300	29300	29300	0
312	20231227	154900	13334690550	29300	29300	29300	29300	0
313	20231227	154800	13334690550	29300	29300	29300	29300	0
314	20231227	154700	13334690550	29300	29300	29300	29300	0
315	20231227	154600	13334690550	29300	29300	29300	29300	0
316	20231227	154500	13334690550	29300	29300	29300	29300	0
317	20231227	154400	13334690550	29300	29300	29300	29300	0
318	20231227	154300	13334690550	29300	29300	29300	29300	0
319	20231227	154200	13334690550	29300	29300	29300	29300	0
320	20231227	154100	13334690550	29300	29300	29300	29300	0
321	20231227	154000	13334690550	29300	29300	29300	29300	0
322	20231227	153900	13334690550	29300	29300	29300	29300	0
323	20231227	153800	13334690550	29300	29300	29300	29300	0
324	20231227	153700	13334690550	29300	29300	29300	29300	0
325	20231227	153600	13334690550	29300	29300	29300	29300	0
326	20231227	153500	13334690550	29300	29300	29300	29300	0
327	20231227	153400	13334690550	29300	29300	29300	29300	0
328	20231227	153300	13334690550	29300	29300	29300	29300	0
329	20231227	153200	13334690550	29300	29300	29300	29300	0
330	20231227	153100	13334690550	29300	29300	29300	29300	0
331	20231227	153000	13334690550	29300	29300	29300	29300	5108
332	20231227	152900	13185026150	29250	29250	29250	29250	0
333	20231227	152800	13185026150	29250	29250	29250	29250	0
334	20231227	152700	13185026150	29250	29250	29250	29250	0
335	20231227	152600	13185026150	29250	29250	29250	29250	0
336	20231227	152500	13185026150	29250	29250	29250	29250	0
337	20231227	152400	13185026150	29250	29250	29250	29250	0
338	20231227	152300	13185026150	29250	29250	29250	29250	0
339	20231227	152200	13185026150	29250	29250	29250	29250	0
340	20231227	152100	13185026150	29250	29250	29250	29250	0
341	20231227	152000	13185026150	29250	29250	29250	29250	0
342	20231227	151900	13185026150	29250	29200	29250	29200	402
343	20231227	151800	13173275550	29200	29200	29250	29100	588
344	20231227	151700	13156117200	29200	29200	29250	29100	416
345	20231227	151600	13143977150	29200	29200	29250	29100	1026
346	20231227	151500	13114083800	29200	29100	29200	29100	731
347	20231227	151400	13092749500	29200	29100	29200	29100	330
348	20231227	151300	13083114000	29100	29100	29200	29100	295
349	20231227	151200	13074513400	29100	29150	29200	29100	432
350	20231227	151100	13061902550	29200	29150	29250	29150	2864
351	20231227	151000	12978276850	29150	29100	29150	29050	752
352	20231227	150900	12956394000	29150	29050	29150	29050	472
353	20231227	150800	12942644800	29050	29050	29050	29000	965
354	20231227	150700	12914611750	29000	28950	29050	28950	1685
355	20231227	150600	12865754400	29000	28950	29000	28900	927
356	20231227	150500	12838911200	28950	28950	28950	28900	300
357	20231227	150400	12830231300	28950	28950	29000	28950	1061
358	20231227	150300	12799512150	28950	29000	29000	28950	796
359	20231227	150200	12776458700	28950	29050	29050	28950	1002
360	20231227	150100	12747415200	29050	29050	29050	29000	1284
361	20231227	150000	12710177600	29050	29100	29100	29050	972
362	20231227	145900	12681934300	29100	29100	29100	29050	162
363	20231227	145800	12677223850	29100	29050	29100	29050	197
364	20231227	145700	12671491250	29050	29050	29050	29000	813
365	20231227	145600	12647876450	29000	29000	29050	29000	313
366	20231227	145500	12638798850	29000	29050	29100	29000	582
367	20231227	145400	12621903000	29050	29150	29150	29050	1749
368	20231227	145300	12571006350	29150	29300	29300	29150	762
369	20231227	145200	12548735950	29250	29250	29250	29250	2
370	20231227	145100	12548677450	29300	29200	29300	29200	134
371	20231227	145000	12544751350	29200	29250	29300	29200	223
372	20231227	144900	12538230450	29200	29250	29250	29200	75
373	20231227	144800	12536040400	29250	29200	29300	29200	291
374	20231227	144700	12527529450	29200	29250	29300	29200	154
375	20231227	144600	12523024250	29250	29300	29300	29250	36
376	20231227	144500	12521970450	29300	29250	29300	29200	152
377	20231227	144400	12517522350	29250	29250	29300	29150	278
378	20231227	144300	12509397250	29300	29250	29300	29200	946
379	20231227	144200	12481729050	29300	29350	29350	29300	138
380	20231227	144100	12477685550	29300	29300	29350	29300	374
381	20231227	144000	12466712300	29300	29350	29350	29300	175
382	20231227	143900	12461580050	29350	29350	29350	29350	145
383	20231227	143800	12457324300	29350	29300	29350	29300	104
384	20231227	143700	12454275350	29300	29300	29300	29300	75
385	20231227	143600	12452077850	29300	29300	29300	29250	401
386	20231227	143500	12440337050	29300	29250	29350	29250	232
387	20231227	143400	12433534500	29350	29250	29350	29250	120
388	20231227	143300	12430022500	29350	29250	29350	29250	137
389	20231227	143200	12426002050	29250	29300	29350	29250	383
390	20231227	143100	12414783750	29300	29350	29350	29300	57
391	20231227	143000	12413113300	29350	29300	29350	29300	552
392	20231227	142900	12396933150	29300	29300	29350	29300	366
393	20231227	142800	12386204050	29350	29300	29350	29300	121
394	20231227	142700	12382657900	29350	29350	29350	29350	178
395	20231227	142600	12377433600	29350	29350	29350	29350	130
396	20231227	142500	12373618100	29350	29350	29350	29350	2
397	20231227	142400	12373559400	29350	29350	29350	29300	150
398	20231227	142300	12369157750	29300	29350	29350	29300	140
399	20231227	142200	12365048850	29300	29300	29300	29300	212
400	20231227	142100	12358837250	29250	29200	29250	29200	374
401	20231227	142000	12347903550	29200	29200	29250	29200	238
402	20231227	141900	12340947850	29250	29200	29250	29200	325
403	20231227	141800	12331455550	29200	29200	29200	29150	463
404	20231227	141700	12317951050	29150	29150	29200	29150	345
405	20231227	141600	12307888900	29150	29250	29250	29150	868
406	20231227	141500	12282553600	29250	29250	29250	29200	266
407	20231227	141400	12274777950	29250	29250	29250	29200	225
408	20231227	141300	12268202500	29200	29200	29250	29200	236
409	20231227	141200	12261311250	29250	29250	29300	29250	218
410	20231227	141100	12254926150	29250	29250	29300	29250	917
411	20231227	141000	12228098250	29300	29300	29300	29300	83
412	20231227	140900	12225666350	29300	29250	29300	29250	237
413	20231227	140800	12218727250	29250	29300	29300	29250	516
414	20231227	140700	12203615950	29300	29300	29350	29250	466
415	20231227	140600	12189962750	29300	29250	29300	29250	352
416	20231227	140500	12179649750	29300	29300	29300	29250	461
417	20231227	140400	12166152150	29300	29300	29300	29300	9
418	20231227	140300	12165888450	29300	29300	29300	29300	157
419	20231227	140200	12161288350	29300	29250	29300	29250	215
420	20231227	140100	12154990700	29250	29350	29350	29250	482
421	20231227	140000	12140868650	29350	29300	29350	29300	154
422	20231227	135900	12136349650	29350	29350	29350	29300	542
423	20231227	135800	12120450250	29350	29350	29350	29350	70
424	20231227	135700	12118395750	29350	29300	29350	29300	160
425	20231227	135600	12113700850	29250	29300	29350	29250	315
426	20231227	135500	12104469300	29300	29300	29300	29250	147
427	20231227	135400	12100163200	29350	29400	29400	29250	2018
428	20231227	135300	12040989950	29400	29350	29400	29350	171
429	20231227	135200	12035964600	29350	29400	29400	29350	29
430	20231227	135100	12035112600	29350	29400	29400	29350	157
431	20231227	135000	12030501450	29400	29350	29400	29300	700
432	20231227	134900	12009923600	29300	29350	29400	29300	171
433	20231227	134800	12004904150	29350	29300	29350	29300	57
434	20231227	134700	12003232450	29350	29300	29400	29300	495
435	20231227	134600	11988701650	29350	29400	29400	29350	462
436	20231227	134500	11975140200	29400	29400	29400	29400	39
437	20231227	134400	11973993600	29400	29350	29400	29350	309
438	20231227	134300	11964912100	29350	29400	29400	29350	495
439	20231227	134200	11950383100	29400	29400	29400	29350	38
440	20231227	134100	11949266000	29400	29400	29400	29350	380
441	20231227	134000	11938100300	29400	29350	29400	29350	52
442	20231227	133900	11936574000	29350	29400	29400	29350	301
443	20231227	133800	11927728600	29400	29350	29400	29350	457
444	20231227	133700	11914297900	29350	29400	29400	29350	146
445	20231227	133600	11910007350	29400	29400	29400	29350	715
446	20231227	133500	11888990600	29350	29350	29400	29300	482
447	20231227	133400	11874838350	29350	29350	29350	29350	459
448	20231227	133300	11861366700	29350	29300	29350	29250	694
449	20231227	133200	11841043750	29300	29300	29300	29300	145
450	20231227	133100	11836795250	29250	29250	29250	29250	50
451	20231227	133000	11835332750	29250	29250	29250	29200	264
452	20231227	132900	11827611600	29250	29250	29250	29200	738
453	20231227	132800	11806030700	29250	29250	29250	29200	460
454	20231227	132700	11792587200	29250	29250	29250	29250	39
455	20231227	132600	11791446450	29200	29200	29250	29200	142
456	20231227	132500	11787294250	29200	29200	29200	29200	209
457	20231227	132400	11781191450	29200	29200	29250	29200	440
458	20231227	132300	11768341000	29250	29250	29250	29250	151
459	20231227	132200	11763924250	29250	29250	29250	29200	165
460	20231227	132100	11759105000	29250	29200	29250	29200	48
461	20231227	132000	11757701250	29250	29200	29250	29200	47
462	20231227	131900	11756328600	29200	29200	29250	29200	450
463	20231227	131800	11743187150	29200	29250	29250	29200	966
464	20231227	131700	11714973250	29250	29250	29250	29250	31
465	20231227	131600	11714066500	29250	29250	29250	29250	581
466	20231227	131500	11697072250	29200	29250	29250	29200	143
467	20231227	131400	11692894900	29250	29200	29250	29200	128
468	20231227	131300	11689157050	29200	29200	29200	29150	132
469	20231227	131200	11685305200	29200	29250	29250	29200	378
470	20231227	131100	11674264550	29250	29200	29250	29200	227
471	20231227	131000	11667629750	29250	29250	29250	29200	155
472	20231227	130900	11663097950	29250	29200	29250	29200	275
473	20231227	130800	11655054350	29250	29200	29250	29200	206
474	20231227	130700	11649037800	29250	29300	29300	29250	844
475	20231227	130600	11624330200	29350	29300	29400	29300	2013
476	20231227	130500	11565265700	29300	29250	29300	29250	1253
477	20231227	130400	11528559600	29250	29250	29250	29200	619
478	20231227	130300	11510454350	29250	29250	29250	29250	1022
479	20231227	130200	11480560850	29250	29250	29250	29200	267
480	20231227	130100	11472751650	29250	29250	29250	29250	152
481	20231227	130000	11468305650	29200	29150	29200	29150	609
482	20231227	125900	11450524850	29200	29150	29200	29150	271
483	20231227	125800	11442625050	29150	29200	29200	29150	110
484	20231227	125700	11439418450	29200	29200	29200	29150	601
485	20231227	125600	11421874350	29150	29050	29150	29050	1245
486	20231227	125500	11385595850	29100	29050	29100	29050	45
487	20231227	125400	11384288450	29050	29050	29100	29050	179
488	20231227	125300	11379081600	29050	29100	29100	29050	156
489	20231227	125200	11374542200	29150	29100	29150	29000	105
490	20231227	125100	11371490200	29150	29000	29150	28950	421
491	20231227	125000	11359276600	28950	29050	29050	28950	219
492	20231227	124900	11352922700	29050	29150	29150	29050	287
493	20231227	124800	11344569500	29150	29050	29150	29050	348
494	20231227	124700	11334440900	29050	29050	29100	29050	376
495	20231227	124600	11323513000	29050	28950	29050	28950	600
496	20231227	124500	11306111200	28950	28950	28950	28950	136
497	20231227	124400	11302174000	28950	28950	28950	28850	299
498	20231227	124300	11293528800	28950	28850	28950	28850	30
499	20231227	124200	11292662200	28850	28900	28950	28850	290
500	20231227	124100	11284288300	28900	28850	28900	28850	11
501	20231227	124000	11283970900	28900	28850	28950	28850	78
502	20231227	123900	11281717600	28900	28900	28950	28850	139
503	20231227	123800	11277700700	28950	28850	28950	28850	52
504	20231227	123700	11276198750	28800	28850	29050	28800	2595
505	20231227	123600	11201416000	28850	28900	29050	28850	473
506	20231227	123500	11187696050	28900	28850	28950	28850	221
507	20231227	123400	11181310200	28900	28900	28900	28850	232
508	20231227	123300	11174606550	28900	28900	29050	28900	755
509	20231227	123200	11152782000	28950	28950	29000	28950	556
510	20231227	123100	11136684200	29000	29050	29050	29000	1487
511	20231227	123000	11093534300	29100	29000	29100	29000	321
512	20231227	122900	11084200350	29050	29000	29050	28950	290
513	20231227	122800	11075781500	29000	29000	29000	29000	65
514	20231227	122700	11073896500	29000	29000	29000	28950	657
515	20231227	122600	11054851150	29000	28950	29050	28950	486
516	20231227	122500	11040743450	29000	28950	29000	28950	305
517	20231227	122400	11031901100	28950	29050	29050	28950	846
518	20231227	122300	11007393000	29050	28950	29050	28950	259
519	20231227	122200	10999884250	28950	28900	28950	28850	630
520	20231227	122100	10981654350	28900	28900	28900	28850	247
521	20231227	122000	10974517200	28900	28850	28900	28850	47
522	20231227	121900	10973161200	28900	28900	28900	28850	394
523	20231227	121800	10961775750	28850	28850	28900	28850	159
524	20231227	121700	10957187400	28850	28850	28900	28850	66
525	20231227	121600	10955282500	28850	28900	28900	28850	742
526	20231227	121500	10933848300	28850	28900	28900	28850	153
527	20231227	121400	10929430750	28850	28850	28900	28850	172
528	20231227	121300	10924468500	28850	28900	28900	28850	76
529	20231227	121200	10922274200	28900	28900	28900	28850	96
530	20231227	121100	10919500950	28900	28750	28900	28750	138
531	20231227	121000	10915521900	28850	28750	28850	28750	34
532	20231227	120900	10914544300	28800	28850	28850	28750	46
533	20231227	120800	10913220550	28750	28750	28750	28750	47
534	20231227	120700	10911869300	28850	28850	28850	28750	65
535	20231227	120600	10909996450	28700	28800	28900	28700	548
536	20231227	120500	10894215900	28800	28700	28800	28700	48
537	20231227	120400	10892838100	28700	28800	28800	28700	614
538	20231227	120300	10875213450	28800	28750	28800	28700	404
539	20231227	120200	10863615200	28750	28750	28900	28750	330
540	20231227	120100	10854122050	28750	28850	28900	28750	2203
541	20231227	120000	10790679850	28850	28850	28850	28850	39
542	20231227	115900	10789554700	28850	28850	28850	28850	283
543	20231227	115800	10781390150	28900	28950	28950	28850	66
544	20231227	115700	10779483750	28950	28850	28950	28850	55
545	20231227	115600	10777893800	28950	28850	29000	28850	557
546	20231227	115500	10761790600	28850	28850	28900	28850	28
547	20231227	115400	10760982750	28900	28800	28900	28800	51
548	20231227	115300	10759513750	28800	28800	28800	28800	65
549	20231227	115200	10757641750	28900	28900	28900	28750	92
550	20231227	115100	10754988200	28900	28850	28900	28750	327
551	20231227	115000	10745565650	28850	28850	28850	28850	853
552	20231227	114900	10720956600	28900	28900	28900	28850	248
553	20231227	114800	10713790800	28900	28850	28900	28850	51
554	20231227	114700	10712319050	28850	28800	28900	28800	84
555	20231227	114600	10709897250	28850	28800	28950	28750	470
556	20231227	114500	10696345050	28750	28900	28900	28750	219
557	20231227	114400	10690041400	28850	28800	28900	28800	209
558	20231227	114300	10684007000	28900	28800	28900	28800	38
559	20231227	114200	10682911600	28900	28900	28900	28800	173
560	20231227	114100	10677924700	28800	28800	28850	28800	178
561	20231227	114000	10672796850	28850	28800	28850	28800	176
562	20231227	113900	10667727900	28800	28900	28900	28800	206
563	20231227	113800	10661791350	28900	28800	28900	28800	112
564	20231227	113700	10658562400	28900	28800	28900	28800	25
565	20231227	113600	10657842300	28900	28750	28900	28700	482
566	20231227	113500	10643964000	28750	28750	28850	28700	121
567	20231227	113400	10640485950	28750	28850	28850	28750	68
568	20231227	113300	10638528650	28750	28800	28850	28750	924
569	20231227	113200	10611935500	28800	28800	28850	28800	153
570	20231227	113100	10607527500	28850	28800	28850	28800	164
571	20231227	113000	10602799600	28850	28850	28850	28800	142
572	20231227	112900	10598706600	28850	28850	28900	28800	610
573	20231227	112800	10581111200	28900	28950	28950	28900	711
574	20231227	112700	10560562300	28850	28950	29000	28850	600
575	20231227	112600	10543189400	28850	28850	28950	28850	425
576	20231227	112500	10530903950	28850	28850	28900	28850	180
577	20231227	112400	10525709950	28850	28800	28850	28800	222
578	20231227	112300	10519316300	28850	28800	28850	28750	169
579	20231227	112200	10514447100	28800	28800	28900	28750	142
580	20231227	112100	10510358150	28800	28800	28800	28750	165
581	20231227	112000	10505607300	28800	28800	28800	28750	336
582	20231227	111900	10495931650	28850	28800	28900	28800	75
583	20231227	111800	10493769250	28900	28800	28900	28800	36
584	20231227	111700	10492732250	28850	28850	28950	28850	327
585	20231227	111600	10483286700	28800	28750	28800	28750	987
586	20231227	111500	10454862250	28750	28750	28750	28700	340
587	20231227	111400	10445090500	28750	28750	28800	28750	178
588	20231227	111300	10439971400	28800	28700	28800	28700	518
589	20231227	111200	10425082400	28650	28700	28700	28650	166
590	20231227	111100	10420324650	28700	28650	28700	28650	106
591	20231227	111000	10417286550	28700	28750	28750	28650	68
592	20231227	110900	10415336000	28650	28700	28700	28650	332
593	20231227	110800	10405808800	28700	28700	28750	28700	99
594	20231227	110700	10402964850	28750	28700	28750	28700	631
595	20231227	110600	10384853100	28700	28700	28750	28700	441
596	20231227	110500	10372191800	28700	28650	28700	28650	206
597	20231227	110400	10366289300	28700	28650	28700	28650	335
598	20231227	110300	10356683250	28650	28700	28700	28650	575
599	20231227	110200	10340184450	28650	28600	28700	28600	377
600	20231227	110100	10329384000	28600	28650	28650	28600	83
601	20231227	110000	10327009650	28650	28700	28750	28650	1006
602	20231227	105900	10298162700	28750	28700	28750	28700	72
603	20231227	105800	10296095150	28700	28700	28700	28650	441
604	20231227	105700	10283444300	28750	28800	28900	28750	212
605	20231227	105600	10277339350	28800	28800	28900	28800	999
606	20231227	105500	10248477350	28900	28750	28900	28750	435
607	20231227	105400	10235943150	28750	28700	28750	28700	125
608	20231227	105300	10232350950	28600	28750	28750	28600	556
609	20231227	105200	10216377500	28750	28750	28750	28600	344
610	20231227	105100	10206530550	28600	28650	28800	28550	786
611	20231227	105000	10183986600	28550	28550	28650	28550	696
612	20231227	104900	10164082450	28600	28600	28650	28550	306
613	20231227	104800	10155329850	28600	28600	28600	28550	919
614	20231227	104700	10129083750	28600	28600	28650	28500	957
615	20231227	104600	10101755300	28650	28550	28700	28550	793
616	20231227	104500	10079073850	28550	28550	28600	28500	1616
617	20231227	104400	10033011500	28500	28550	28700	28500	1371
618	20231227	104300	9993847250	28700	28650	28700	28500	5983
619	20231227	104200	9822851950	28700	28650	28700	28650	658
620	20231227	104100	9803978550	28650	28650	28700	28650	819
621	20231227	104000	9780513850	28700	28750	28750	28650	961
622	20231227	103900	9752934450	28750	28700	28800	28700	187
623	20231227	103800	9747558850	28750	28750	28750	28700	76
624	20231227	103700	9745376250	28750	28700	28800	28700	152
625	20231227	103600	9741013050	28800	28700	28800	28700	564
626	20231227	103500	9724792850	28700	28750	28800	28650	2408
627	20231227	103400	9655762250	28750	28800	28800	28700	401
628	20231227	103300	9644243950	28800	28900	28950	28700	2303
629	20231227	103200	9577997150	28900	28800	28900	28800	690
630	20231227	103100	9558116850	28800	28900	28900	28800	56
631	20231227	103000	9556503750	28800	28800	28850	28800	258
632	20231227	102900	9549073100	28900	28850	28900	28750	1100
633	20231227	102800	9517364000	28900	28900	28900	28800	510
634	20231227	102700	9502667500	28950	28950	29050	28900	187
635	20231227	102600	9497255150	29000	28800	29000	28800	2541
636	20231227	102500	9423776850	28850	28850	28900	28850	787
637	20231227	102400	9401063800	28850	28950	28950	28850	181
638	20231227	102300	9395832950	28850	28800	28950	28800	503
639	20231227	102200	9381308050	28900	28950	29000	28850	708
640	20231227	102100	9360857450	29000	28850	29050	28850	770
641	20231227	102000	9338596500	28850	28750	28900	28750	1798
642	20231227	101900	9286733950	28800	28650	28800	28650	317
643	20231227	101800	9277615750	28700	28650	28700	28600	332
644	20231227	101700	9268101700	28600	28550	28650	28550	1567
645	20231227	101600	9223296750	28600	28700	28850	28550	4967
646	20231227	101500	9080977050	28700	28650	28750	28500	4228
647	20231227	101400	8960008300	28700	28950	28950	28650	4242
648	20231227	101300	8837854550	28950	28950	29000	28950	540
649	20231227	101200	8822212450	28950	28950	29000	28850	2006
650	20231227	101100	8764267650	28900	28900	29050	28900	924
651	20231227	101000	8737495600	28900	28950	28950	28850	1138
652	20231227	100900	8704595250	28950	28800	28950	28800	1098
653	20231227	100800	8672878000	28800	28900	28950	28800	3757
654	20231227	100700	8564488100	28900	29250	29250	28900	7178
655	20231227	100600	8356119900	29300	29350	29500	29250	4169
656	20231227	100500	8233853250	29350	29600	29600	29350	3560
657	20231227	100400	8129086750	29600	29500	29650	29500	1063
658	20231227	100300	8097664450	29500	29600	29600	29500	1910
659	20231227	100200	8041295000	29600	29550	29600	29500	1941
660	20231227	100100	7983936550	29600	29600	29650	29600	1055
661	20231227	100000	7952689700	29600	29700	29750	29550	4261
662	20231227	095900	7826543200	29700	29850	29850	29600	6516
663	20231227	095800	7632909600	29850	30050	30050	29850	2131
664	20231227	095700	7569163650	30000	29950	30050	29950	586
665	20231227	095600	7551572900	29950	30000	30100	29950	3318
666	20231227	095500	7452091550	30000	30150	30250	30000	2622
667	20231227	095400	7373269850	30150	30150	30300	30100	741
668	20231227	095300	7350890500	30150	30150	30250	30150	884
669	20231227	095200	7324211150	30150	30250	30250	30100	1056
670	20231227	095100	7292392900	30250	30150	30300	30150	1651
671	20231227	095000	7242472850	30150	30100	30150	30100	686
672	20231227	094900	7221804800	30100	29950	30200	29900	3868
673	20231227	094800	7105603550	29950	30100	30150	29950	3910
674	20231227	094700	6988186850	30150	30150	30200	30050	2772
675	20231227	094600	6904638750	30150	30050	30200	30000	3929
676	20231227	094500	6786492200	30050	30200	30300	30050	5526
677	20231227	094400	6619971550	30250	30350	30350	30250	1776
678	20231227	094300	6566222550	30300	30500	30500	30250	7430
679	20231227	094200	6340388500	30450	30450	30600	30450	4856
680	20231227	094100	6192373750	30450	30650	30650	30350	4082
681	20231227	094000	6068014550	30600	30750	30750	30600	1238
682	20231227	093900	6030059250	30750	30600	30750	30600	3549
683	20231227	093800	5921011350	30500	30650	30750	30450	2797
684	20231227	093700	5835437500	30650	30500	30650	30450	1261
685	20231227	093600	5796931650	30600	30500	30600	30400	3152
686	20231227	093500	5700726700	30500	30550	30600	30500	2103
687	20231227	093400	5636524550	30550	30800	30800	30450	7485
688	20231227	093300	5406885300	30750	30900	30950	30700	9509
689	20231227	093200	5113474600	30900	30700	30900	30650	12486
690	20231227	093100	4729193300	30650	30600	30700	30550	5904
691	20231227	093000	4548282600	30600	30500	30600	30450	2484
692	20231227	092900	4472426350	30500	30350	30500	30300	5530
693	20231227	092800	4304270700	30350	30350	30400	30300	1740
694	20231227	092700	4251447150	30350	30450	30500	30300	6205
695	20231227	092600	4062920200	30450	30400	30500	30350	4707
696	20231227	092500	3919629150	30400	30650	30750	30350	11253
697	20231227	092400	3574808600	30700	30150	30800	30150	24281
698	20231227	092300	2835807450	30150	30200	30200	30050	5725
699	20231227	092200	2663273600	30200	30100	30250	30050	7377
700	20231227	092100	2440774850	30150	29700	30200	29700	28647
701	20231227	092000	1582381750	29700	29600	29700	29550	1483
702	20231227	091900	1538422100	29700	29700	29850	29550	5645
703	20231227	091800	1370539250	29600	29600	29700	29550	1756
704	20231227	091700	1318506150	29600	29600	29600	29450	1184
705	20231227	091600	1283505350	29600	29600	29650	29500	1732
706	20231227	091500	1232263100	29550	29600	29650	29550	1466
707	20231227	091400	1188847950	29650	29500	29650	29500	2563
708	20231227	091300	1112997900	29550	29500	29550	29450	742
709	20231227	091200	1091087450	29450	29500	29600	29200	4529
710	20231227	091100	958080900	29450	29500	29550	29400	842
711	20231227	091000	933244300	29500	29450	29550	29450	741
712	20231227	090900	911390600	29500	29350	29500	29250	2504
713	20231227	090800	837940550	29300	29300	29350	29250	710
714	20231227	090700	817126350	29350	29200	29400	29200	855
715	20231227	090600	792096400	29150	29250	29300	29150	3178
716	20231227	090500	699300800	29300	29500	29500	29250	1640
717	20231227	090400	651176700	29500	29450	29500	29400	1332
718	20231227	090300	611968050	29450	29200	29450	29200	1329
719	20231227	090200	572988200	29200	29500	29500	29150	4070
720	20231227	090100	453535900	29500	29350	29600	29350	1560
721	20231227	090000	407497050	29600	29650	29700	29250	13222