KissMeData/137400/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202200	5356610450	50400	50400	50400	50400	13796
3	20231228	202100	5356610450	50400	50400	50400	50400	0
4	20231228	202000	5356610450	50400	50400	50400	50400	0
5	20231228	201900	5356610450	50400	50400	50400	50400	0
6	20231228	201800	5356610450	50400	50400	50400	50400	0
7	20231228	201700	5356610450	50400	50400	50400	50400	0
8	20231228	201600	5356610450	50400	50400	50400	50400	0
9	20231228	201500	5356610450	50400	50400	50400	50400	0
10	20231228	201400	5356610450	50400	50400	50400	50400	0
11	20231228	201300	5356610450	50400	50400	50400	50400	0
12	20231228	201200	5356610450	50400	50400	50400	50400	0
13	20231228	201100	5356610450	50400	50400	50400	50400	0
14	20231228	201000	5356610450	50400	50400	50400	50400	0
15	20231228	200900	5356610450	50400	50400	50400	50400	0
16	20231228	200800	5356610450	50400	50400	50400	50400	0
17	20231228	200700	5356610450	50400	50400	50400	50400	0
18	20231228	200600	5356610450	50400	50400	50400	50400	0
19	20231228	200500	5356610450	50400	50400	50400	50400	0
20	20231228	200400	5356610450	50400	50400	50400	50400	0
21	20231228	200300	5356610450	50400	50400	50400	50400	0
22	20231228	200200	5356610450	50400	50400	50400	50400	0
23	20231228	200100	5356610450	50400	50400	50400	50400	0
24	20231228	200000	5356610450	50400	50400	50400	50400	0
25	20231228	195900	5356610450	50400	50400	50400	50400	0
26	20231228	195800	5356610450	50400	50400	50400	50400	0
27	20231228	195700	5356610450	50400	50400	50400	50400	0
28	20231228	195600	5356610450	50400	50400	50400	50400	0
29	20231228	195500	5356610450	50400	50400	50400	50400	0
30	20231228	195400	5356610450	50400	50400	50400	50400	0
31	20231228	195300	5356610450	50400	50400	50400	50400	0
32	20231228	195200	5356610450	50400	50400	50400	50400	13796
33	20231228	195100	5356610450	50400	50400	50400	50400	0
34	20231228	195000	5356610450	50400	50400	50400	50400	0
35	20231228	194900	5356610450	50400	50400	50400	50400	0
36	20231228	194800	5356610450	50400	50400	50400	50400	0
37	20231228	194700	5356610450	50400	50400	50400	50400	0
38	20231228	194600	5356610450	50400	50400	50400	50400	0
39	20231228	194500	5356610450	50400	50400	50400	50400	0
40	20231228	194400	5356610450	50400	50400	50400	50400	0
41	20231228	194300	5356610450	50400	50400	50400	50400	0
42	20231228	194200	5356610450	50400	50400	50400	50400	0
43	20231228	194100	5356610450	50400	50400	50400	50400	0
44	20231228	194000	5356610450	50400	50400	50400	50400	0
45	20231228	193900	5356610450	50400	50400	50400	50400	0
46	20231228	193800	5356610450	50400	50400	50400	50400	0
47	20231228	193700	5356610450	50400	50400	50400	50400	0
48	20231228	193600	5356610450	50400	50400	50400	50400	0
49	20231228	193500	5356610450	50400	50400	50400	50400	0
50	20231228	193400	5356610450	50400	50400	50400	50400	0
51	20231228	193300	5356610450	50400	50400	50400	50400	0
52	20231228	193200	5356610450	50400	50400	50400	50400	0
53	20231228	193100	5356610450	50400	50400	50400	50400	0
54	20231228	193000	5356610450	50400	50400	50400	50400	0
55	20231228	192900	5356610450	50400	50400	50400	50400	0
56	20231228	192800	5356610450	50400	50400	50400	50400	0
57	20231228	192700	5356610450	50400	50400	50400	50400	0
58	20231228	192600	5356610450	50400	50400	50400	50400	0
59	20231228	192500	5356610450	50400	50400	50400	50400	0
60	20231228	192400	5356610450	50400	50400	50400	50400	0
61	20231228	192300	5356610450	50400	50400	50400	50400	0
62	20231228	192200	5356610450	50400	50400	50400	50400	13796
63	20231228	192100	5356610450	50400	50400	50400	50400	0
64	20231228	192000	5356610450	50400	50400	50400	50400	0
65	20231228	191900	5356610450	50400	50400	50400	50400	0
66	20231228	191800	5356610450	50400	50400	50400	50400	0
67	20231228	191700	5356610450	50400	50400	50400	50400	0
68	20231228	191600	5356610450	50400	50400	50400	50400	0
69	20231228	191500	5356610450	50400	50400	50400	50400	0
70	20231228	191400	5356610450	50400	50400	50400	50400	0
71	20231228	191300	5356610450	50400	50400	50400	50400	0
72	20231228	191200	5356610450	50400	50400	50400	50400	0
73	20231228	191100	5356610450	50400	50400	50400	50400	0
74	20231228	191000	5356610450	50400	50400	50400	50400	0
75	20231228	190900	5356610450	50400	50400	50400	50400	0
76	20231228	190800	5356610450	50400	50400	50400	50400	0
77	20231228	190700	5356610450	50400	50400	50400	50400	0
78	20231228	190600	5356610450	50400	50400	50400	50400	0
79	20231228	190500	5356610450	50400	50400	50400	50400	0
80	20231228	190400	5356610450	50400	50400	50400	50400	0
81	20231228	190300	5356610450	50400	50400	50400	50400	0
82	20231228	190200	5356610450	50400	50400	50400	50400	0
83	20231228	190100	5356610450	50400	50400	50400	50400	0
84	20231228	190000	5356610450	50400	50400	50400	50400	0
85	20231228	185900	5356610450	50400	50400	50400	50400	0
86	20231228	185800	5356610450	50400	50400	50400	50400	0
87	20231228	185700	5356610450	50400	50400	50400	50400	0
88	20231228	185600	5356610450	50400	50400	50400	50400	0
89	20231228	185500	5356610450	50400	50400	50400	50400	0
90	20231228	185400	5356610450	50400	50400	50400	50400	0
91	20231228	185300	5356610450	50400	50400	50400	50400	0
92	20231228	185200	5356610450	50400	50400	50400	50400	13796
93	20231228	185100	5356610450	50400	50400	50400	50400	0
94	20231228	185000	5356610450	50400	50400	50400	50400	0
95	20231228	184900	5356610450	50400	50400	50400	50400	0
96	20231228	184800	5356610450	50400	50400	50400	50400	0
97	20231228	184700	5356610450	50400	50400	50400	50400	0
98	20231228	184600	5356610450	50400	50400	50400	50400	0
99	20231228	184500	5356610450	50400	50400	50400	50400	0
100	20231228	184400	5356610450	50400	50400	50400	50400	0
101	20231228	184300	5356610450	50400	50400	50400	50400	0
102	20231228	184200	5356610450	50400	50400	50400	50400	0
103	20231228	184100	5356610450	50400	50400	50400	50400	0
104	20231228	184000	5356610450	50400	50400	50400	50400	0
105	20231228	183900	5356610450	50400	50400	50400	50400	0
106	20231228	183800	5356610450	50400	50400	50400	50400	0
107	20231228	183700	5356610450	50400	50400	50400	50400	0
108	20231228	183600	5356610450	50400	50400	50400	50400	0
109	20231228	183500	5356610450	50400	50400	50400	50400	0
110	20231228	183400	5356610450	50400	50400	50400	50400	0
111	20231228	183300	5356610450	50400	50400	50400	50400	0
112	20231228	183200	5356610450	50400	50400	50400	50400	0
113	20231228	183100	5356610450	50400	50400	50400	50400	0
114	20231228	183000	5356610450	50400	50400	50400	50400	0
115	20231228	182900	5356610450	50400	50400	50400	50400	0
116	20231228	182800	5356610450	50400	50400	50400	50400	0
117	20231228	182700	5356610450	50400	50400	50400	50400	0
118	20231228	182600	5356610450	50400	50400	50400	50400	0
119	20231228	182500	5356610450	50400	50400	50400	50400	0
120	20231228	182400	5356610450	50400	50400	50400	50400	0
121	20231228	182300	5356610450	50400	50400	50400	50400	0
122	20231228	182200	5356610450	50400	50400	50400	50400	13796
123	20231228	182100	5356610450	50400	50400	50400	50400	0
124	20231228	182000	5356610450	50400	50400	50400	50400	0
125	20231228	181900	5356610450	50400	50400	50400	50400	0
126	20231228	181800	5356610450	50400	50400	50400	50400	0
127	20231228	181700	5356610450	50400	50400	50400	50400	0
128	20231228	181600	5356610450	50400	50400	50400	50400	0
129	20231228	181500	5356610450	50400	50400	50400	50400	0
130	20231228	181400	5356610450	50400	50400	50400	50400	0
131	20231228	181300	5356610450	50400	50400	50400	50400	0
132	20231228	181200	5356610450	50400	50400	50400	50400	0
133	20231228	181100	5356610450	50400	50400	50400	50400	0
134	20231228	181000	5356610450	50400	50400	50400	50400	0
135	20231228	180900	5356610450	50400	50400	50400	50400	0
136	20231228	180800	5356610450	50400	50400	50400	50400	0
137	20231228	180700	5356610450	50400	50400	50400	50400	0
138	20231228	180600	5356610450	50400	50400	50400	50400	0
139	20231228	180500	5356610450	50400	50400	50400	50400	0
140	20231228	180400	5356610450	50400	50400	50400	50400	0
141	20231228	180300	5356610450	50400	50400	50400	50400	0
142	20231228	180200	5356610450	50400	50400	50400	50400	0
143	20231228	180100	5356610450	50400	50400	50400	50400	0
144	20231228	180000	5356610450	50400	50400	50400	50400	0
145	20231228	175900	5356610450	50400	50400	50400	50400	0
146	20231228	175800	5356610450	50400	50400	50400	50400	0
147	20231228	175700	5356610450	50400	50400	50400	50400	0
148	20231228	175600	5356610450	50400	50400	50400	50400	0
149	20231228	175500	5356610450	50400	50400	50400	50400	0
150	20231228	175400	5356610450	50400	50400	50400	50400	0
151	20231228	175300	5356610450	50400	50400	50400	50400	0
152	20231228	175200	5356610450	50400	50400	50400	50400	13796
153	20231228	175100	5356610450	50400	50400	50400	50400	0
154	20231228	175000	5356610450	50400	50400	50400	50400	0
155	20231228	174900	5356610450	50400	50400	50400	50400	0
156	20231228	174800	5356610450	50400	50400	50400	50400	0
157	20231228	174700	5356610450	50400	50400	50400	50400	0
158	20231228	174600	5356610450	50400	50400	50400	50400	0
159	20231228	174500	5356610450	50400	50400	50400	50400	0
160	20231228	174400	5356610450	50400	50400	50400	50400	0
161	20231228	174300	5356610450	50400	50400	50400	50400	0
162	20231228	174200	5356610450	50400	50400	50400	50400	0
163	20231228	174100	5356610450	50400	50400	50400	50400	0
164	20231228	174000	5356610450	50400	50400	50400	50400	0
165	20231228	173900	5356610450	50400	50400	50400	50400	0
166	20231228	173800	5356610450	50400	50400	50400	50400	0
167	20231228	173700	5356610450	50400	50400	50400	50400	0
168	20231228	173600	5356610450	50400	50400	50400	50400	0
169	20231228	173500	5356610450	50400	50400	50400	50400	0
170	20231228	173400	5356610450	50400	50400	50400	50400	0
171	20231228	173300	5356610450	50400	50400	50400	50400	0
172	20231228	173200	5356610450	50400	50400	50400	50400	0
173	20231228	173100	5356610450	50400	50400	50400	50400	0
174	20231228	173000	5356610450	50400	50400	50400	50400	0
175	20231228	172900	5356610450	50400	50400	50400	50400	0
176	20231228	172800	5356610450	50400	50400	50400	50400	0
177	20231228	172700	5356610450	50400	50400	50400	50400	0
178	20231228	172600	5356610450	50400	50400	50400	50400	0
179	20231228	172500	5356610450	50400	50400	50400	50400	0
180	20231228	172400	5356610450	50400	50400	50400	50400	0
181	20231228	172300	5356610450	50400	50400	50400	50400	0
182	20231228	172200	5356610450	50400	50400	50400	50400	13796
183	20231228	172100	5356610450	50400	50400	50400	50400	0
184	20231228	172000	5356610450	50400	50400	50400	50400	0
185	20231228	171900	5356610450	50400	50400	50400	50400	0
186	20231228	171800	5356610450	50400	50400	50400	50400	0
187	20231228	171700	5356610450	50400	50400	50400	50400	0
188	20231228	171600	5356610450	50400	50400	50400	50400	0
189	20231228	171500	5356610450	50400	50400	50400	50400	0
190	20231228	171400	5356610450	50400	50400	50400	50400	0
191	20231228	171300	5356610450	50400	50400	50400	50400	0
192	20231228	171200	5356610450	50400	50400	50400	50400	0
193	20231228	171100	5356610450	50400	50400	50400	50400	0
194	20231228	171000	5356610450	50400	50400	50400	50400	0
195	20231228	170900	5356610450	50400	50400	50400	50400	0
196	20231228	170800	5356610450	50400	50400	50400	50400	0
197	20231228	170700	5356610450	50400	50400	50400	50400	0
198	20231228	170600	5356610450	50400	50400	50400	50400	0
199	20231228	170500	5356610450	50400	50400	50400	50400	0
200	20231228	170400	5356610450	50400	50400	50400	50400	0
201	20231228	170300	5356610450	50400	50400	50400	50400	0
202	20231228	170200	5356610450	50400	50400	50400	50400	0
203	20231228	170100	5356610450	50400	50400	50400	50400	0
204	20231228	170000	5356610450	50400	50400	50400	50400	0
205	20231228	165900	5356610450	50400	50400	50400	50400	0
206	20231228	165800	5356610450	50400	50400	50400	50400	0
207	20231228	165700	5356610450	50400	50400	50400	50400	0
208	20231228	165600	5356610450	50400	50400	50400	50400	0
209	20231228	165500	5356610450	50400	50400	50400	50400	0
210	20231228	165400	5356610450	50400	50400	50400	50400	0
211	20231228	165300	5356610450	50400	50400	50400	50400	0
212	20231228	165200	5356610450	50400	50400	50400	50400	13796
213	20231228	165100	5356610450	50400	50400	50400	50400	0
214	20231228	165000	5356610450	50400	50400	50400	50400	0
215	20231228	164900	5356610450	50400	50400	50400	50400	0
216	20231228	164800	5356610450	50400	50400	50400	50400	0
217	20231228	164700	5356610450	50400	50400	50400	50400	0
218	20231228	164600	5356610450	50400	50400	50400	50400	0
219	20231228	164500	5356610450	50400	50400	50400	50400	0
220	20231228	164400	5356610450	50400	50400	50400	50400	0
221	20231228	164300	5356610450	50400	50400	50400	50400	0
222	20231228	164200	5356610450	50400	50400	50400	50400	0
223	20231228	164100	5356610450	50400	50400	50400	50400	0
224	20231228	164000	5356610450	50400	50400	50400	50400	0
225	20231228	163900	5356610450	50400	50400	50400	50400	0
226	20231228	163800	5356610450	50400	50400	50400	50400	0
227	20231228	163700	5356610450	50400	50400	50400	50400	0
228	20231228	163600	5356610450	50400	50400	50400	50400	0
229	20231228	163500	5356610450	50400	50400	50400	50400	0
230	20231228	163400	5356610450	50400	50400	50400	50400	0
231	20231228	163300	5356610450	50400	50400	50400	50400	0
232	20231228	163200	5356610450	50400	50400	50400	50400	0
233	20231228	163100	5356610450	50400	50400	50400	50400	0
234	20231228	163000	5356610450	50400	50400	50400	50400	0
235	20231228	162900	5356610450	50400	50400	50400	50400	0
236	20231228	162800	5356610450	50400	50400	50400	50400	0
237	20231228	162700	5356610450	50400	50400	50400	50400	0
238	20231228	162600	5356610450	50400	50400	50400	50400	0
239	20231228	162500	5356610450	50400	50400	50400	50400	0
240	20231228	162400	5356610450	50400	50400	50400	50400	0
241	20231228	162300	5356610450	50400	50400	50400	50400	0
242	20231228	162200	5356610450	50400	50400	50400	50400	13796
243	20231228	162100	5356610450	50400	50400	50400	50400	0
244	20231228	162000	5356610450	50400	50400	50400	50400	0
245	20231228	161900	5356610450	50400	50400	50400	50400	0
246	20231228	161800	5356610450	50400	50400	50400	50400	0
247	20231228	161700	5356610450	50400	50400	50400	50400	0
248	20231228	161600	5356610450	50400	50400	50400	50400	0
249	20231228	161500	5356610450	50400	50400	50400	50400	0
250	20231228	161400	5356610450	50400	50400	50400	50400	0
251	20231228	161300	5356610450	50400	50400	50400	50400	0
252	20231228	161200	5356610450	50400	50400	50400	50400	0
253	20231228	161100	5356610450	50400	50400	50400	50400	0
254	20231228	161000	5356610450	50400	50400	50400	50400	0
255	20231228	160900	5356610450	50400	50400	50400	50400	0
256	20231228	160800	5356610450	50400	50400	50400	50400	0
257	20231228	160700	5356610450	50400	50400	50400	50400	0
258	20231228	160600	5356610450	50400	50400	50400	50400	0
259	20231228	160500	5356610450	50400	50400	50400	50400	0
260	20231228	160400	5356610450	50400	50400	50400	50400	0
261	20231228	160300	5356610450	50400	50400	50400	50400	0
262	20231228	160200	5356610450	50400	50400	50400	50400	0
263	20231228	160100	5356610450	50400	50400	50400	50400	0
264	20231228	160000	5356610450	50400	50400	50400	50400	0
265	20231228	155900	5356610450	50400	50400	50400	50400	0
266	20231228	155800	5356610450	50400	50400	50400	50400	0
267	20231228	155700	5356610450	50400	50400	50400	50400	0
268	20231228	155600	5356610450	50400	50400	50400	50400	0
269	20231228	155500	5356610450	50400	50400	50400	50400	0
270	20231228	155400	5356610450	50400	50400	50400	50400	0
271	20231228	155300	5356610450	50400	50400	50400	50400	0
272	20231228	155200	5356610450	50400	50400	50400	50400	13796
273	20231228	155100	5356610450	50400	50400	50400	50400	0
274	20231228	155000	5356610450	50400	50400	50400	50400	0
275	20231228	154900	5356610450	50400	50400	50400	50400	0
276	20231228	154800	5356610450	50400	50400	50400	50400	0
277	20231228	154700	5356610450	50400	50400	50400	50400	0
278	20231228	154600	5356610450	50400	50400	50400	50400	0
279	20231228	154500	5356610450	50400	50400	50400	50400	0
280	20231228	154400	5356610450	50400	50400	50400	50400	0
281	20231228	154300	5356610450	50400	50400	50400	50400	0
282	20231228	154200	5356610450	50400	50400	50400	50400	0
283	20231228	154100	5356610450	50400	50400	50400	50400	0
284	20231228	154000	5356610450	50400	50400	50400	50400	0
285	20231228	153900	5356610450	50400	50400	50400	50400	0
286	20231228	153800	5356610450	50400	50400	50400	50400	0
287	20231228	153700	5356610450	50400	50400	50400	50400	0
288	20231228	153600	5356610450	50400	50400	50400	50400	0
289	20231228	153500	5356610450	50400	50400	50400	50400	0
290	20231228	153400	5356610450	50400	50400	50400	50400	0
291	20231228	153300	5356610450	50400	50400	50400	50400	0
292	20231228	153200	5356610450	50400	50400	50400	50400	0
293	20231228	153100	5356610450	50400	50400	50400	50400	0
294	20231228	153000	5356610450	50400	50400	50400	50400	13796
295	20231228	152900	4661292050	50400	50400	50400	50400	0
296	20231228	152800	4661292050	50400	50400	50400	50400	0
297	20231228	152700	4661292050	50400	50400	50400	50400	0
298	20231228	152600	4661292050	50400	50400	50400	50400	0
299	20231228	152500	4661292050	50400	50400	50400	50400	0
300	20231228	152400	4661292050	50400	50400	50400	50400	0
301	20231228	152300	4661292050	50400	50400	50400	50400	0
302	20231228	152200	4661292050	50400	50400	50400	50400	0
303	20231228	152100	4661292050	50400	50400	50400	50400	0
304	20231228	152000	4661292050	50400	50400	50400	50400	0
305	20231228	151900	4661292050	50400	50200	50400	50200	588
306	20231228	151800	4631712850	50300	50300	50400	50200	615
307	20231228	151700	4600786150	50300	50400	50400	50200	905
308	20231228	151600	4555281550	50400	50300	50400	50300	264
309	20231228	151500	4541993050	50400	50300	50400	50300	333
310	20231228	151400	4525230250	50300	50300	50400	50300	117
311	20231228	151300	4519337650	50300	50400	50400	50300	220
312	20231228	151200	4508263850	50300	50300	50400	50300	218
313	20231228	151100	4497288250	50400	50400	50400	50300	1098
314	20231228	151000	4442049350	50400	50400	50400	50300	189
315	20231228	150900	4432530750	50400	50300	50400	50300	157
316	20231228	150800	4424618250	50300	50400	50400	50300	65
317	20231228	150700	4421342350	50400	50400	50400	50300	99
318	20231228	150600	4416353250	50400	50400	50400	50300	648
319	20231228	150500	4383698250	50400	50300	50400	50300	872
320	20231228	150400	4339753550	50400	50400	50400	50300	83
321	20231228	150300	4335571350	50300	50300	50400	50300	72
322	20231228	150200	4331943950	50300	50400	50400	50300	89
323	20231228	150100	4327463150	50400	50400	50400	50300	55
324	20231228	150000	4324692150	50300	50300	50400	50300	338
325	20231228	145900	4307658550	50400	50400	50400	50300	117
326	20231228	145800	4301763750	50400	50400	50400	50300	109
327	20231228	145700	4296270750	50400	50400	50400	50300	158
328	20231228	145600	4288308650	50300	50400	50400	50300	243
329	20231228	145500	4276073850	50400	50400	50500	50300	899
330	20231228	145400	4230745050	50500	50500	50500	50400	380
331	20231228	145300	4211590050	50500	50400	50500	50200	1506
332	20231228	145200	4135759750	50400	50500	50500	50400	113
333	20231228	145100	4130058850	50500	50400	50500	50400	197
334	20231228	145000	4120126250	50400	50200	50500	50200	3927
335	20231228	144900	3922688950	50200	50100	50200	50100	453
336	20231228	144800	3899959650	50100	50100	50200	50100	102
337	20231228	144700	3894847050	50100	50100	50200	50100	175
338	20231228	144600	3886074550	50100	50100	50200	50100	53
339	20231228	144500	3883418850	50200	50100	50200	50100	287
340	20231228	144400	3869038350	50100	50100	50200	50100	33
341	20231228	144300	3867384650	50100	50100	50200	50100	56
342	20231228	144200	3864576850	50100	50100	50200	50000	135
343	20231228	144100	3857817050	50100	50200	50200	50100	131
344	20231228	144000	3851247350	50200	50100	50200	50000	60
345	20231228	143900	3848241350	50100	50000	50100	50000	151
346	20231228	143800	3840676450	50100	50100	50200	50100	472
347	20231228	143700	3817028850	50100	50200	50200	50100	479
348	20231228	143600	3793028350	50200	50200	50200	50100	138
349	20231228	143500	3786103850	50100	50100	50200	50000	49
350	20231228	143400	3783648750	50100	50000	50100	50000	184
351	20231228	143300	3774434050	50100	50100	50200	50000	640
352	20231228	143200	3742370750	50100	50100	50200	50100	168
353	20231228	143100	3733953550	50100	50200	50200	50100	234
354	20231228	143000	3722227350	50200	50100	50200	50100	141
355	20231228	142900	3715156350	50100	50200	50200	50100	107
356	20231228	142800	3709794050	50100	50100	50200	50100	123
357	20231228	142700	3703631350	50100	50200	50200	50100	120
358	20231228	142600	3697614650	50100	50200	50200	50100	76
359	20231228	142500	3693806650	50100	50200	50200	50100	172
360	20231228	142400	3685188250	50200	50100	50200	50100	48
361	20231228	142300	3682782650	50100	50200	50200	50100	159
362	20231228	142200	3674805950	50200	50200	50200	50100	164
363	20231228	142100	3666587250	50200	50200	50200	50200	26
364	20231228	142000	3665282050	50200	50100	50200	50000	717
365	20231228	141900	3629360950	50100	50100	50200	50100	241
366	20231228	141800	3617286350	50200	50200	50200	50100	37
367	20231228	141700	3615431850	50100	50100	50200	50100	150
368	20231228	141600	3607916450	50100	50100	50200	50100	54
369	20231228	141500	3605210350	50100	50200	50200	50100	37
370	20231228	141400	3603355550	50200	50200	50200	50100	55
371	20231228	141300	3600597250	50100	50100	50200	50100	144
372	20231228	141200	3593382450	50100	50100	50200	50100	231
373	20231228	141100	3581809050	50200	50200	50200	50100	26
374	20231228	141000	3580505450	50200	50200	50200	50100	39
375	20231228	140900	3578548250	50200	50100	50200	50100	116
376	20231228	140800	3572735850	50200	50100	50200	50100	224
377	20231228	140700	3561511350	50100	50100	50100	50100	160
378	20231228	140600	3553495350	50100	50100	50100	50100	16
379	20231228	140500	3552693750	50100	50100	50100	50100	20
380	20231228	140400	3551691750	50100	50100	50100	50100	8
381	20231228	140300	3551290950	50200	50100	50200	50100	172
382	20231228	140200	3542656750	50100	50100	50200	50000	1588
383	20231228	140100	3463097950	50100	50000	50100	50000	25
384	20231228	140000	3461847450	50000	50000	50000	50000	165
385	20231228	135900	3453597450	50000	50000	50000	50000	38
386	20231228	135800	3451697450	50000	50000	50000	50000	36
387	20231228	135700	3449897450	50000	50000	50000	50000	179
388	20231228	135600	3440947450	50100	50100	50100	50000	50
389	20231228	135500	3438444250	50000	50000	50100	50000	84
390	20231228	135400	3434242950	50000	50000	50000	50000	156
391	20231228	135300	3426442950	50000	50100	50100	50000	31
392	20231228	135200	3424891450	50000	50100	50100	50000	133
393	20231228	135100	3418230250	50100	50000	50100	50000	91
394	20231228	135000	3413675650	50100	50000	50100	50000	42
395	20231228	134900	3411575550	50000	50000	50000	50000	34
396	20231228	134800	3409875550	50000	49950	50100	49950	22
397	20231228	134700	3408775750	50000	50000	50000	50000	61
398	20231228	134600	3405725750	50000	50000	50000	49950	20
399	20231228	134500	3404725900	50000	50000	50100	49950	260
400	20231228	134400	3391730000	50000	50000	50100	50000	120
401	20231228	134300	3385720000	50000	50000	50000	50000	163
402	20231228	134200	3377570000	50000	50100	50100	50000	76
403	20231228	134100	3373766600	50000	50000	50000	50000	98
404	20231228	134000	3368866600	50100	50100	50100	50000	100
405	20231228	133900	3363863400	50000	50000	50100	50000	97
406	20231228	133800	3359013200	50000	49950	50000	49950	67
407	20231228	133700	3355663950	50000	50000	50000	49950	148
408	20231228	133600	3348264500	50000	49950	50000	49950	67
409	20231228	133500	3344915250	49950	49950	50000	49950	280
410	20231228	133400	3330915450	49950	49950	50000	49950	15
411	20231228	133300	3330165950	49950	49950	49950	49950	43
412	20231228	133200	3328018100	49950	50000	50000	49950	37
413	20231228	133100	3326168850	49950	49950	49950	49950	10
414	20231228	133000	3325669350	49950	50000	50000	49950	78
415	20231228	132900	3321770600	49950	49950	49950	49950	168
416	20231228	132800	3313379000	49950	50000	50000	49950	198
417	20231228	132700	3303479150	50000	50000	50000	50000	33
418	20231228	132600	3301829150	50000	49950	50000	49950	90
419	20231228	132500	3297330200	50000	49950	50000	49950	79
420	20231228	132400	3293381050	50000	50000	50000	49950	46
421	20231228	132300	3291081550	50000	50000	50000	50000	36
422	20231228	132200	3289281550	50000	50000	50100	50000	136
423	20231228	132100	3282477250	50100	50100	50100	50000	158
424	20231228	132000	3274575250	50100	50000	50100	50000	31
425	20231228	131900	3273024150	50000	50000	50100	50000	606
426	20231228	131800	3242716250	50100	50000	50100	50000	105
427	20231228	131700	3237465150	50000	50000	50000	50000	258
428	20231228	131600	3224565150	49950	50000	50000	49950	92
429	20231228	131500	3219965850	50000	50000	50000	50000	58
430	20231228	131400	3217065850	50000	50000	50000	50000	84
431	20231228	131300	3212865850	50000	50000	50000	50000	33
432	20231228	131200	3211215850	49950	50000	50000	49950	120
433	20231228	131100	3205216650	50000	50000	50100	50000	102
434	20231228	131000	3200114850	50000	50000	50000	50000	32
435	20231228	130900	3198514850	50000	50000	50000	50000	119
436	20231228	130800	3192564850	50000	50000	50000	50000	14
437	20231228	130700	3191864850	50000	50000	50100	50000	45
438	20231228	130600	3189614650	50000	50000	50000	50000	84
439	20231228	130500	3185414650	50000	50000	50100	50000	380
440	20231228	130400	3166382750	50000	50000	50000	50000	50
441	20231228	130300	3163882750	50000	50000	50000	49950	679
442	20231228	130200	3129937200	50000	50000	50000	50000	17
443	20231228	130100	3129087200	50000	50000	50100	50000	144
444	20231228	130000	3121887100	50100	50100	50100	50000	21
445	20231228	125900	3120835700	50000	50000	50000	50000	17
446	20231228	125800	3119985700	50000	50000	50100	50000	27
447	20231228	125700	3118635500	50000	50100	50100	50000	330
448	20231228	125600	3102135300	50100	50000	50100	50000	45
449	20231228	125500	3099882000	50000	50000	50000	50000	42
450	20231228	125400	3097782000	50000	50000	50000	50000	8
451	20231228	125300	3097382000	50100	50100	50100	50000	14
452	20231228	125200	3096680900	50000	50000	50000	49950	310
453	20231228	125100	3081180950	49950	49950	50000	49950	106
454	20231228	125000	3075881950	50000	49950	50000	49950	32
455	20231228	124900	3074282100	50000	49950	50000	49950	72
456	20231228	124800	3070685650	49950	50000	50000	49950	61
457	20231228	124700	3067636000	50000	50000	50000	49950	24
458	20231228	124600	3066436150	50000	49950	50000	49950	245
459	20231228	124500	3054186750	49950	50000	50000	49950	82
460	20231228	124400	3050087850	50000	50000	50000	49950	138
461	20231228	124300	3043191200	49950	49950	49950	49950	39
462	20231228	124200	3041243150	50000	49950	50000	49950	47
463	20231228	124100	3038894400	49950	50000	50000	49950	116
464	20231228	124000	3033095250	50000	50000	50000	50000	12
465	20231228	123900	3032495250	49950	50000	50000	49950	52
466	20231228	123800	3029896300	50000	50000	50000	49950	123
467	20231228	123700	3023746700	50000	50000	50000	50000	1142
468	20231228	123600	2966646700	49950	49950	49950	49950	6
469	20231228	123500	2966347000	49950	49950	50000	49950	44
470	20231228	123400	2964147750	49950	49950	49950	49950	5
471	20231228	123300	2963898000	49950	49950	50000	49950	6
472	20231228	123200	2963598250	50000	49950	50000	49950	31
473	20231228	123100	2962049000	49950	49950	50000	49900	636
474	20231228	123000	2930280650	49900	49900	49950	49900	29
475	20231228	122900	2928832800	49950	49900	49950	49900	166
476	20231228	122800	2920548900	49900	49900	49900	49900	15
477	20231228	122700	2919800400	49900	49950	49950	49900	17
478	20231228	122600	2918951950	49900	49900	49900	49900	9
479	20231228	122500	2918502850	49900	49950	49950	49900	18
480	20231228	122400	2917604600	49900	49900	49950	49900	66
481	20231228	122300	2914308700	49900	49900	49900	49900	24
482	20231228	122200	2913111100	49900	49850	49900	49850	470
483	20231228	122100	2889658650	49850	49850	49900	49850	14
484	20231228	122000	2888960450	49850	49850	49900	49850	85
485	20231228	121900	2884720700	49900	49850	49900	49850	15
486	20231228	121800	2883972850	49900	49850	49900	49850	466
487	20231228	121700	2860725900	49900	49900	49900	49850	51
488	20231228	121600	2858183350	49900	49850	49900	49850	43
489	20231228	121500	2856039150	49850	49850	49900	49850	40
490	20231228	121400	2854044100	49900	49850	49900	49850	68
491	20231228	121300	2850652150	49900	49900	49900	49850	186
492	20231228	121200	2841379850	49850	49850	49850	49850	65
493	20231228	121100	2838139600	49800	49850	49850	49800	72
494	20231228	121000	2834553350	49850	49850	49850	49850	4
495	20231228	120900	2834353950	49850	49800	49850	49800	247
496	20231228	120800	2822045400	49800	49800	49800	49800	16
497	20231228	120700	2821248600	49800	49800	49800	49800	136
498	20231228	120600	2814475800	49800	49800	49800	49800	4
499	20231228	120500	2814276600	49800	49800	49800	49800	179
500	20231228	120400	2805362400	49800	49800	49800	49800	84
501	20231228	120300	2801179200	49800	49800	49800	49800	359
502	20231228	120200	2783301000	49750	49750	49750	49750	8
503	20231228	120100	2782903000	49750	49750	49800	49750	167
504	20231228	120000	2774594700	49800	49750	49800	49750	230
505	20231228	115900	2763145450	49750	49750	49750	49750	119
506	20231228	115800	2757225200	49750	49750	49750	49750	28
507	20231228	115700	2755832200	49800	49750	49800	49750	58
508	20231228	115600	2752946450	49750	49800	49800	49750	23
509	20231228	115500	2751801950	49750	49750	49750	49750	21
510	20231228	115400	2750757200	49750	49750	49750	49750	65
511	20231228	115300	2747523450	49750	49750	49750	49750	165
512	20231228	115200	2739314700	49750	49750	49800	49750	610
513	20231228	115100	2708937550	49750	49750	49750	49700	72
514	20231228	115000	2705356050	49750	49700	49750	49650	446
515	20231228	114900	2683188550	49700	49700	49700	49650	258
516	20231228	114800	2670367300	49700	49700	49700	49700	52
517	20231228	114700	2667782900	49700	49700	49700	49700	33
518	20231228	114600	2666142800	49700	49700	49700	49700	17
519	20231228	114500	2665297900	49700	49700	49750	49700	34
520	20231228	114400	2663608000	49700	49700	49700	49700	13
521	20231228	114300	2662961900	49700	49700	49750	49700	20
522	20231228	114200	2661967300	49750	49700	49750	49650	66
523	20231228	114100	2658686800	49700	49650	49700	49650	64
524	20231228	114000	2655506500	49650	49700	49750	49650	327
525	20231228	113900	2639257050	49750	49700	49750	49700	47
526	20231228	113800	2636920650	49700	49750	49750	49700	108
527	20231228	113700	2631550500	49700	49700	49800	49700	33
528	20231228	113600	2629910200	49800	49700	49800	49700	41
529	20231228	113500	2627869800	49700	49750	49750	49700	107
530	20231228	113400	2622551850	49800	49800	49800	49700	111
531	20231228	113300	2617024500	49800	49700	49800	49700	22
532	20231228	113200	2615930900	49700	49700	49750	49700	68
533	20231228	113100	2612550750	49750	49800	49800	49700	25
534	20231228	113000	2611306650	49800	49650	49800	49650	1127
535	20231228	112900	2555215800	49650	49700	49700	49650	158
536	20231228	112800	2547363850	49700	49700	49750	49700	31
537	20231228	112700	2545823000	49700	49700	49700	49700	0
538	20231228	112600	2545823000	49700	49650	49750	49650	230
539	20231228	112500	2534380750	49650	49700	49700	49650	127
540	20231228	112400	2528068900	49700	49700	49700	49700	50
541	20231228	112300	2525583900	49700	49700	49700	49650	626
542	20231228	112200	2494472450	49700	49700	49750	49700	64
543	20231228	112100	2491290650	49700	49650	49700	49650	227
544	20231228	112000	2480019150	49650	49700	49750	49650	167
545	20231228	111900	2471721950	49700	49750	49750	49700	43
546	20231228	111800	2469584800	49700	49700	49750	49700	157
547	20231228	111700	2461781400	49700	49700	49700	49700	85
548	20231228	111600	2457556900	49700	49700	49700	49700	135
549	20231228	111500	2450847400	49700	49650	49700	49650	237
550	20231228	111400	2439069100	49650	49700	49700	49650	91
551	20231228	111300	2434546550	49650	49700	49700	49650	64
552	20231228	111200	2431365950	49700	49700	49700	49650	192
553	20231228	111100	2421829700	49700	49650	49700	49650	65
554	20231228	111000	2418600350	49650	49700	49700	49650	379
555	20231228	110900	2399774250	49700	49650	49700	49650	114
556	20231228	110800	2394109000	49650	49650	49700	49650	80
557	20231228	110700	2390135400	49650	49600	49650	49600	75
558	20231228	110600	2386413500	49600	49600	49600	49600	7
559	20231228	110500	2386066300	49600	49650	49650	49600	140
560	20231228	110400	2379115500	49650	49650	49650	49650	139
561	20231228	110300	2372214150	49650	49650	49650	49600	300
562	20231228	110200	2357324150	49600	49600	49650	49600	147
563	20231228	110100	2350032650	49650	49650	49650	49600	149
564	20231228	110000	2342635450	49650	49650	49700	49650	211
565	20231228	105900	2332158600	49700	49650	49700	49650	139
566	20231228	105800	2325257200	49650	49700	49700	49650	82
567	20231228	105700	2321183500	49700	49650	49700	49650	122
568	20231228	105600	2315126100	49650	49650	49650	49650	233
569	20231228	105500	2303557650	49700	49700	49700	49650	147
570	20231228	105400	2296256900	49650	49650	49700	49650	67
571	20231228	105300	2292929700	49700	49700	49700	49700	20
572	20231228	105200	2291935700	49650	49700	49700	49650	31
573	20231228	105100	2290395450	49650	49650	49700	49650	376
574	20231228	105000	2271727000	49650	49650	49650	49650	1
575	20231228	104900	2271677350	49650	49700	49700	49650	51
576	20231228	104800	2269144800	49700	49650	49700	49650	157
577	20231228	104700	2261343400	49700	49700	49700	49700	31
578	20231228	104600	2259802700	49700	49700	49700	49650	136
579	20231228	104500	2253045050	49700	49700	49700	49650	32
580	20231228	104400	2251454850	49700	49700	49700	49700	260
581	20231228	104300	2238532850	49700	49650	49700	49650	48
582	20231228	104200	2236148700	49650	49650	49650	49600	140
583	20231228	104100	2229197850	49650	49700	49750	49650	161
584	20231228	104000	2221193500	49700	49650	49750	49650	385
585	20231228	103900	2202058950	49650	49650	49700	49650	271
586	20231228	103800	2188603750	49650	49650	49700	49650	124
587	20231228	103700	2182446900	49650	49650	49700	49650	21
588	20231228	103600	2181404200	49650	49650	49650	49650	30
589	20231228	103500	2179914700	49700	49650	49700	49600	152
590	20231228	103400	2172367200	49650	49650	49650	49600	136
591	20231228	103300	2165614950	49650	49650	49650	49650	142
592	20231228	103200	2158564650	49650	49700	49700	49650	112
593	20231228	103100	2153002000	49700	49650	49700	49650	102
594	20231228	103000	2147936900	49650	49600	49650	49600	66
595	20231228	102900	2144660200	49600	49650	49650	49600	86
596	20231228	102800	2140390550	49650	49700	49700	49650	191
597	20231228	102700	2130906550	49700	49650	49750	49650	174
598	20231228	102600	2122266250	49650	49650	49750	49600	183
599	20231228	102500	2113171050	49650	49650	49750	49600	164
600	20231228	102400	2105022500	49650	49650	49650	49600	35
601	20231228	102300	2103286100	49600	49600	49650	49600	109
602	20231228	102200	2097876400	49600	49600	49650	49550	191
603	20231228	102100	2088402450	49600	49600	49650	49550	59
604	20231228	102000	2085475700	49600	49600	49600	49550	139
605	20231228	101900	2078582050	49600	49650	49700	49600	231
606	20231228	101800	2067115850	49700	49650	49700	49550	188
607	20231228	101700	2057787200	49600	49600	49600	49600	69
608	20231228	101600	2054364800	49600	49550	49600	49550	3
609	20231228	101500	2054216050	49500	49550	49650	49500	427
610	20231228	101400	2033050950	49550	49550	49550	49550	212
611	20231228	101300	2022546350	49500	49550	49550	49500	63
612	20231228	101200	2019427400	49500	49550	49550	49500	137
613	20231228	101100	2012641750	49550	49500	49550	49500	188
614	20231228	101000	2003334650	49450	49500	49500	49450	207
615	20231228	100900	1993095300	49500	49450	49500	49450	223
616	20231228	100800	1982067600	49450	49450	49450	49400	73
617	20231228	100700	1978458550	49400	49450	49450	49400	1175
618	20231228	100600	1920410200	49450	49400	49450	49400	541
619	20231228	100500	1893684600	49450	49400	49450	49400	571
620	20231228	100400	1865470650	49400	49450	49450	49400	713
621	20231228	100300	1830227950	49450	49500	49500	49450	39
622	20231228	100200	1828299150	49500	49450	49500	49450	438
623	20231228	100100	1806638900	49500	49450	49500	49450	29
624	20231228	100000	1805204400	49450	49450	49500	49450	490
625	20231228	095900	1780973700	49450	49450	49450	49450	142
626	20231228	095800	1773951800	49450	49500	49500	49450	1046
627	20231228	095700	1722221600	49500	49500	49500	49500	36
628	20231228	095600	1720439600	49500	49500	49550	49450	87
629	20231228	095500	1716136100	49500	49500	49500	49450	106
630	20231228	095400	1710889300	49450	49500	49500	49450	398
631	20231228	095300	1691189650	49500	49500	49500	49450	947
632	20231228	095200	1644314650	49500	49550	49550	49500	323
633	20231228	095100	1628323850	49550	49500	49550	49500	536
634	20231228	095000	1601790550	49500	49500	49550	49500	651
635	20231228	094900	1569555650	49550	49550	49550	49500	2280
636	20231228	094800	1456660700	49550	49600	49600	49550	156
637	20231228	094700	1448927650	49600	49550	49600	49550	570
638	20231228	094600	1420682200	49550	49650	49650	49550	74
639	20231228	094500	1417015350	49550	49550	49600	49550	1382
640	20231228	094400	1348522050	49550	49600	49600	49550	1520
641	20231228	094300	1273131050	49600	49650	49700	49600	77
642	20231228	094200	1269309300	49700	49650	49700	49600	281
643	20231228	094100	1255358150	49600	49650	49650	49600	147
644	20231228	094000	1248061500	49600	49650	49700	49600	455
645	20231228	093900	1225468150	49650	49700	49700	49650	54
646	20231228	093800	1222785800	49650	49650	49700	49650	508
647	20231228	093700	1197558600	49650	49700	49700	49650	67
648	20231228	093600	1194230000	49700	49800	49800	49650	2494
649	20231228	093500	1070193650	49850	49850	49850	49800	220
650	20231228	093400	1059234150	49850	49850	49850	49800	188
651	20231228	093300	1049868000	49850	49850	49850	49800	73
652	20231228	093200	1046230500	49850	49800	49850	49800	26
653	20231228	093100	1044935100	49800	49800	49850	49750	309
654	20231228	093000	1029551050	49800	49800	49800	49750	119
655	20231228	092900	1023628200	49800	49800	49800	49800	170
656	20231228	092800	1015162200	49800	49750	49800	49700	330
657	20231228	092700	998745100	49750	49750	49750	49700	156
658	20231228	092600	990985100	49700	49650	49700	49650	347
659	20231228	092500	973747700	49650	49650	49650	49600	1156
660	20231228	092400	916387450	49650	49650	49650	49600	552
661	20231228	092300	888980850	49650	49650	49700	49650	14
662	20231228	092200	888285400	49650	49700	49700	49650	1079
663	20231228	092100	834677350	49650	49700	49750	49650	555
664	20231228	092000	807093050	49700	49650	49700	49650	76
665	20231228	091900	803316050	49650	49700	49700	49600	171
666	20231228	091800	794824650	49700	49700	49750	49700	24
667	20231228	091700	793631600	49700	49650	49750	49650	679
668	20231228	091600	759912300	49650	49800	49800	49650	559
669	20231228	091500	732112500	49800	49750	49800	49750	89
670	20231228	091400	727684000	49700	49700	49750	49700	431
671	20231228	091300	706255950	49700	49650	49750	49650	442
672	20231228	091200	684308450	49650	49600	49750	49600	457
673	20231228	091100	661613150	49500	49550	49650	49500	864
674	20231228	091000	618785250	49550	49700	49700	49550	791
675	20231228	090900	579549700	49600	49700	49700	49600	380
676	20231228	090800	560680750	49700	49700	49700	49550	1467
677	20231228	090700	487898300	49700	49900	49900	49650	1916
678	20231228	090600	392543050	49900	49850	49950	49850	1325
679	20231228	090500	326479800	49800	49800	49850	49800	153
680	20231228	090400	318859750	49800	49850	49850	49800	555
681	20231228	090300	291220550	49800	49800	49850	49800	604
682	20231228	090200	261138800	49850	50000	50000	49850	2868
683	20231228	090100	118020200	50000	50100	50300	49950	376
684	20231228	090000	99208200	50000	50000	50100	50000	1982