KissMeData/137400/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201300	5718898350	49900	49900	49900	49900	4519
3	20231227	201200	5718898350	49900	49900	49900	49900	0
4	20231227	201100	5718898350	49900	49900	49900	49900	0
5	20231227	201000	5718898350	49900	49900	49900	49900	0
6	20231227	200900	5718898350	49900	49900	49900	49900	0
7	20231227	200800	5718898350	49900	49900	49900	49900	0
8	20231227	200700	5718898350	49900	49900	49900	49900	0
9	20231227	200600	5718898350	49900	49900	49900	49900	0
10	20231227	200500	5718898350	49900	49900	49900	49900	0
11	20231227	200400	5718898350	49900	49900	49900	49900	0
12	20231227	200300	5718898350	49900	49900	49900	49900	0
13	20231227	200200	5718898350	49900	49900	49900	49900	0
14	20231227	200100	5718898350	49900	49900	49900	49900	0
15	20231227	200000	5718898350	49900	49900	49900	49900	0
16	20231227	195900	5718898350	49900	49900	49900	49900	0
17	20231227	195800	5718898350	49900	49900	49900	49900	0
18	20231227	195700	5718898350	49900	49900	49900	49900	0
19	20231227	195600	5718898350	49900	49900	49900	49900	0
20	20231227	195500	5718898350	49900	49900	49900	49900	0
21	20231227	195400	5718898350	49900	49900	49900	49900	0
22	20231227	195300	5718898350	49900	49900	49900	49900	0
23	20231227	195200	5718898350	49900	49900	49900	49900	0
24	20231227	195100	5718898350	49900	49900	49900	49900	0
25	20231227	195000	5718898350	49900	49900	49900	49900	0
26	20231227	194900	5718898350	49900	49900	49900	49900	0
27	20231227	194800	5718898350	49900	49900	49900	49900	0
28	20231227	194700	5718898350	49900	49900	49900	49900	0
29	20231227	194600	5718898350	49900	49900	49900	49900	0
30	20231227	194500	5718898350	49900	49900	49900	49900	0
31	20231227	194400	5718898350	49900	49900	49900	49900	0
32	20231227	194300	5718898350	49900	49900	49900	49900	4519
33	20231227	194200	5718898350	49900	49900	49900	49900	0
34	20231227	194100	5718898350	49900	49900	49900	49900	0
35	20231227	194000	5718898350	49900	49900	49900	49900	0
36	20231227	193900	5718898350	49900	49900	49900	49900	0
37	20231227	193800	5718898350	49900	49900	49900	49900	0
38	20231227	193700	5718898350	49900	49900	49900	49900	0
39	20231227	193600	5718898350	49900	49900	49900	49900	0
40	20231227	193500	5718898350	49900	49900	49900	49900	0
41	20231227	193400	5718898350	49900	49900	49900	49900	0
42	20231227	193300	5718898350	49900	49900	49900	49900	0
43	20231227	193200	5718898350	49900	49900	49900	49900	0
44	20231227	193100	5718898350	49900	49900	49900	49900	0
45	20231227	193000	5718898350	49900	49900	49900	49900	0
46	20231227	192900	5718898350	49900	49900	49900	49900	0
47	20231227	192800	5718898350	49900	49900	49900	49900	0
48	20231227	192700	5718898350	49900	49900	49900	49900	0
49	20231227	192600	5718898350	49900	49900	49900	49900	0
50	20231227	192500	5718898350	49900	49900	49900	49900	0
51	20231227	192400	5718898350	49900	49900	49900	49900	0
52	20231227	192300	5718898350	49900	49900	49900	49900	0
53	20231227	192200	5718898350	49900	49900	49900	49900	0
54	20231227	192100	5718898350	49900	49900	49900	49900	0
55	20231227	192000	5718898350	49900	49900	49900	49900	0
56	20231227	191900	5718898350	49900	49900	49900	49900	0
57	20231227	191800	5718898350	49900	49900	49900	49900	0
58	20231227	191700	5718898350	49900	49900	49900	49900	0
59	20231227	191600	5718898350	49900	49900	49900	49900	0
60	20231227	191500	5718898350	49900	49900	49900	49900	0
61	20231227	191400	5718898350	49900	49900	49900	49900	0
62	20231227	191300	5718898350	49900	49900	49900	49900	4519
63	20231227	191200	5718898350	49900	49900	49900	49900	0
64	20231227	191100	5718898350	49900	49900	49900	49900	0
65	20231227	191000	5718898350	49900	49900	49900	49900	0
66	20231227	190900	5718898350	49900	49900	49900	49900	0
67	20231227	190800	5718898350	49900	49900	49900	49900	0
68	20231227	190700	5718898350	49900	49900	49900	49900	0
69	20231227	190600	5718898350	49900	49900	49900	49900	0
70	20231227	190500	5718898350	49900	49900	49900	49900	0
71	20231227	190400	5718898350	49900	49900	49900	49900	0
72	20231227	190300	5718898350	49900	49900	49900	49900	0
73	20231227	190200	5718898350	49900	49900	49900	49900	0
74	20231227	190100	5718898350	49900	49900	49900	49900	0
75	20231227	190000	5718898350	49900	49900	49900	49900	0
76	20231227	185900	5718898350	49900	49900	49900	49900	0
77	20231227	185800	5718898350	49900	49900	49900	49900	0
78	20231227	185700	5718898350	49900	49900	49900	49900	0
79	20231227	185600	5718898350	49900	49900	49900	49900	0
80	20231227	185500	5718898350	49900	49900	49900	49900	0
81	20231227	185400	5718898350	49900	49900	49900	49900	0
82	20231227	185300	5718898350	49900	49900	49900	49900	0
83	20231227	185200	5718898350	49900	49900	49900	49900	0
84	20231227	185100	5718898350	49900	49900	49900	49900	0
85	20231227	185000	5718898350	49900	49900	49900	49900	0
86	20231227	184900	5718898350	49900	49900	49900	49900	0
87	20231227	184800	5718898350	49900	49900	49900	49900	0
88	20231227	184700	5718898350	49900	49900	49900	49900	0
89	20231227	184600	5718898350	49900	49900	49900	49900	0
90	20231227	184500	5718898350	49900	49900	49900	49900	0
91	20231227	184400	5718898350	49900	49900	49900	49900	0
92	20231227	184300	5718898350	49900	49900	49900	49900	4519
93	20231227	184200	5718898350	49900	49900	49900	49900	0
94	20231227	184100	5718898350	49900	49900	49900	49900	0
95	20231227	184000	5718898350	49900	49900	49900	49900	0
96	20231227	183900	5718898350	49900	49900	49900	49900	0
97	20231227	183800	5718898350	49900	49900	49900	49900	0
98	20231227	183700	5718898350	49900	49900	49900	49900	0
99	20231227	183600	5718898350	49900	49900	49900	49900	0
100	20231227	183500	5718898350	49900	49900	49900	49900	0
101	20231227	183400	5718898350	49900	49900	49900	49900	0
102	20231227	183300	5718898350	49900	49900	49900	49900	0
103	20231227	183200	5718898350	49900	49900	49900	49900	0
104	20231227	183100	5718898350	49900	49900	49900	49900	0
105	20231227	183000	5718898350	49900	49900	49900	49900	0
106	20231227	182900	5718898350	49900	49900	49900	49900	0
107	20231227	182800	5718898350	49900	49900	49900	49900	0
108	20231227	182700	5718898350	49900	49900	49900	49900	0
109	20231227	182600	5718898350	49900	49900	49900	49900	0
110	20231227	182500	5718898350	49900	49900	49900	49900	0
111	20231227	182400	5718898350	49900	49900	49900	49900	0
112	20231227	182300	5718898350	49900	49900	49900	49900	0
113	20231227	182200	5718898350	49900	49900	49900	49900	0
114	20231227	182100	5718898350	49900	49900	49900	49900	0
115	20231227	182000	5718898350	49900	49900	49900	49900	0
116	20231227	181900	5718898350	49900	49900	49900	49900	0
117	20231227	181800	5718898350	49900	49900	49900	49900	0
118	20231227	181700	5718898350	49900	49900	49900	49900	0
119	20231227	181600	5718898350	49900	49900	49900	49900	0
120	20231227	181500	5718898350	49900	49900	49900	49900	0
121	20231227	181400	5718898350	49900	49900	49900	49900	0
122	20231227	181300	5718898350	49900	49900	49900	49900	4519
123	20231227	181200	5718898350	49900	49900	49900	49900	0
124	20231227	181100	5718898350	49900	49900	49900	49900	0
125	20231227	181000	5718898350	49900	49900	49900	49900	0
126	20231227	180900	5718898350	49900	49900	49900	49900	0
127	20231227	180800	5718898350	49900	49900	49900	49900	0
128	20231227	180700	5718898350	49900	49900	49900	49900	0
129	20231227	180600	5718898350	49900	49900	49900	49900	0
130	20231227	180500	5718898350	49900	49900	49900	49900	0
131	20231227	180400	5718898350	49900	49900	49900	49900	0
132	20231227	180300	5718898350	49900	49900	49900	49900	0
133	20231227	180200	5718898350	49900	49900	49900	49900	0
134	20231227	180100	5718898350	49900	49900	49900	49900	0
135	20231227	180000	5718898350	49900	49900	49900	49900	0
136	20231227	175900	5718898350	49900	49900	49900	49900	0
137	20231227	175800	5718898350	49900	49900	49900	49900	0
138	20231227	175700	5718898350	49900	49900	49900	49900	0
139	20231227	175600	5718898350	49900	49900	49900	49900	0
140	20231227	175500	5718898350	49900	49900	49900	49900	0
141	20231227	175400	5718898350	49900	49900	49900	49900	0
142	20231227	175300	5718898350	49900	49900	49900	49900	0
143	20231227	175200	5718898350	49900	49900	49900	49900	0
144	20231227	175100	5718898350	49900	49900	49900	49900	0
145	20231227	175000	5718898350	49900	49900	49900	49900	0
146	20231227	174900	5718898350	49900	49900	49900	49900	0
147	20231227	174800	5718898350	49900	49900	49900	49900	0
148	20231227	174700	5718898350	49900	49900	49900	49900	0
149	20231227	174600	5718898350	49900	49900	49900	49900	0
150	20231227	174500	5718898350	49900	49900	49900	49900	0
151	20231227	174400	5718898350	49900	49900	49900	49900	0
152	20231227	174300	5718898350	49900	49900	49900	49900	4519
153	20231227	174200	5718898350	49900	49900	49900	49900	0
154	20231227	174100	5718898350	49900	49900	49900	49900	0
155	20231227	174000	5718898350	49900	49900	49900	49900	0
156	20231227	173900	5718898350	49900	49900	49900	49900	0
157	20231227	173800	5718898350	49900	49900	49900	49900	0
158	20231227	173700	5718898350	49900	49900	49900	49900	0
159	20231227	173600	5718898350	49900	49900	49900	49900	0
160	20231227	173500	5718898350	49900	49900	49900	49900	0
161	20231227	173400	5718898350	49900	49900	49900	49900	0
162	20231227	173300	5718898350	49900	49900	49900	49900	0
163	20231227	173200	5718898350	49900	49900	49900	49900	0
164	20231227	173100	5718898350	49900	49900	49900	49900	0
165	20231227	173000	5718898350	49900	49900	49900	49900	0
166	20231227	172900	5718898350	49900	49900	49900	49900	0
167	20231227	172800	5718898350	49900	49900	49900	49900	0
168	20231227	172700	5718898350	49900	49900	49900	49900	0
169	20231227	172600	5718898350	49900	49900	49900	49900	0
170	20231227	172500	5718898350	49900	49900	49900	49900	0
171	20231227	172400	5718898350	49900	49900	49900	49900	0
172	20231227	172300	5718898350	49900	49900	49900	49900	0
173	20231227	172200	5718898350	49900	49900	49900	49900	0
174	20231227	172100	5718898350	49900	49900	49900	49900	0
175	20231227	172000	5718898350	49900	49900	49900	49900	0
176	20231227	171900	5718898350	49900	49900	49900	49900	0
177	20231227	171800	5718898350	49900	49900	49900	49900	0
178	20231227	171700	5718898350	49900	49900	49900	49900	0
179	20231227	171600	5718898350	49900	49900	49900	49900	0
180	20231227	171500	5718898350	49900	49900	49900	49900	0
181	20231227	171400	5718898350	49900	49900	49900	49900	0
182	20231227	171300	5718898350	49900	49900	49900	49900	4519
183	20231227	171200	5718898350	49900	49900	49900	49900	0
184	20231227	171100	5718898350	49900	49900	49900	49900	0
185	20231227	171000	5718898350	49900	49900	49900	49900	0
186	20231227	170900	5718898350	49900	49900	49900	49900	0
187	20231227	170800	5718898350	49900	49900	49900	49900	0
188	20231227	170700	5718898350	49900	49900	49900	49900	0
189	20231227	170600	5718898350	49900	49900	49900	49900	0
190	20231227	170500	5718898350	49900	49900	49900	49900	0
191	20231227	170400	5718898350	49900	49900	49900	49900	0
192	20231227	170300	5718898350	49900	49900	49900	49900	0
193	20231227	170200	5718898350	49900	49900	49900	49900	0
194	20231227	170100	5718898350	49900	49900	49900	49900	0
195	20231227	170000	5718898350	49900	49900	49900	49900	0
196	20231227	165900	5718898350	49900	49900	49900	49900	0
197	20231227	165800	5718898350	49900	49900	49900	49900	0
198	20231227	165700	5718898350	49900	49900	49900	49900	0
199	20231227	165600	5718898350	49900	49900	49900	49900	0
200	20231227	165500	5718898350	49900	49900	49900	49900	0
201	20231227	165400	5718898350	49900	49900	49900	49900	0
202	20231227	165300	5718898350	49900	49900	49900	49900	0
203	20231227	165200	5718898350	49900	49900	49900	49900	0
204	20231227	165100	5718898350	49900	49900	49900	49900	0
205	20231227	165000	5718898350	49900	49900	49900	49900	0
206	20231227	164900	5718898350	49900	49900	49900	49900	0
207	20231227	164800	5718898350	49900	49900	49900	49900	0
208	20231227	164700	5718898350	49900	49900	49900	49900	0
209	20231227	164600	5718898350	49900	49900	49900	49900	0
210	20231227	164500	5718898350	49900	49900	49900	49900	0
211	20231227	164400	5718898350	49900	49900	49900	49900	0
212	20231227	164300	5718898350	49900	49900	49900	49900	4519
213	20231227	164200	5718898350	49900	49900	49900	49900	0
214	20231227	164100	5718898350	49900	49900	49900	49900	0
215	20231227	164000	5718898350	49900	49900	49900	49900	0
216	20231227	163900	5718898350	49900	49900	49900	49900	0
217	20231227	163800	5718898350	49900	49900	49900	49900	0
218	20231227	163700	5718898350	49900	49900	49900	49900	0
219	20231227	163600	5718898350	49900	49900	49900	49900	0
220	20231227	163500	5718898350	49900	49900	49900	49900	0
221	20231227	163400	5718898350	49900	49900	49900	49900	0
222	20231227	163300	5718898350	49900	49900	49900	49900	0
223	20231227	163200	5718898350	49900	49900	49900	49900	0
224	20231227	163100	5718898350	49900	49900	49900	49900	0
225	20231227	163000	5718898350	49900	49900	49900	49900	0
226	20231227	162900	5718898350	49900	49900	49900	49900	0
227	20231227	162800	5718898350	49900	49900	49900	49900	0
228	20231227	162700	5718898350	49900	49900	49900	49900	0
229	20231227	162600	5718898350	49900	49900	49900	49900	0
230	20231227	162500	5718898350	49900	49900	49900	49900	0
231	20231227	162400	5718898350	49900	49900	49900	49900	0
232	20231227	162300	5718898350	49900	49900	49900	49900	0
233	20231227	162200	5718898350	49900	49900	49900	49900	0
234	20231227	162100	5718898350	49900	49900	49900	49900	0
235	20231227	162000	5718898350	49900	49900	49900	49900	0
236	20231227	161900	5718898350	49900	49900	49900	49900	0
237	20231227	161800	5718898350	49900	49900	49900	49900	0
238	20231227	161700	5718898350	49900	49900	49900	49900	0
239	20231227	161600	5718898350	49900	49900	49900	49900	0
240	20231227	161500	5718898350	49900	49900	49900	49900	0
241	20231227	161400	5718898350	49900	49900	49900	49900	0
242	20231227	161300	5718898350	49900	49900	49900	49900	4519
243	20231227	161200	5718898350	49900	49900	49900	49900	0
244	20231227	161100	5718898350	49900	49900	49900	49900	0
245	20231227	161000	5718898350	49900	49900	49900	49900	0
246	20231227	160900	5718898350	49900	49900	49900	49900	0
247	20231227	160800	5718898350	49900	49900	49900	49900	0
248	20231227	160700	5718898350	49900	49900	49900	49900	0
249	20231227	160600	5718898350	49900	49900	49900	49900	0
250	20231227	160500	5718898350	49900	49900	49900	49900	0
251	20231227	160400	5718898350	49900	49900	49900	49900	0
252	20231227	160300	5718898350	49900	49900	49900	49900	0
253	20231227	160200	5718898350	49900	49900	49900	49900	0
254	20231227	160100	5718898350	49900	49900	49900	49900	0
255	20231227	160000	5718898350	49900	49900	49900	49900	0
256	20231227	155900	5718898350	49900	49900	49900	49900	0
257	20231227	155800	5718898350	49900	49900	49900	49900	0
258	20231227	155700	5718898350	49900	49900	49900	49900	0
259	20231227	155600	5718898350	49900	49900	49900	49900	0
260	20231227	155500	5718898350	49900	49900	49900	49900	0
261	20231227	155400	5718898350	49900	49900	49900	49900	0
262	20231227	155300	5718898350	49900	49900	49900	49900	0
263	20231227	155200	5718898350	49900	49900	49900	49900	0
264	20231227	155100	5718898350	49900	49900	49900	49900	0
265	20231227	155000	5718898350	49900	49900	49900	49900	0
266	20231227	154900	5718898350	49900	49900	49900	49900	0
267	20231227	154800	5718898350	49900	49900	49900	49900	0
268	20231227	154700	5718898350	49900	49900	49900	49900	0
269	20231227	154600	5718898350	49900	49900	49900	49900	0
270	20231227	154500	5718898350	49900	49900	49900	49900	0
271	20231227	154400	5718898350	49900	49900	49900	49900	0
272	20231227	154300	5718898350	49900	49900	49900	49900	4519
273	20231227	154200	5718898350	49900	49900	49900	49900	0
274	20231227	154100	5718898350	49900	49900	49900	49900	0
275	20231227	154000	5718898350	49900	49900	49900	49900	0
276	20231227	153900	5718898350	49900	49900	49900	49900	0
277	20231227	153800	5718898350	49900	49900	49900	49900	0
278	20231227	153700	5718898350	49900	49900	49900	49900	0
279	20231227	153600	5718898350	49900	49900	49900	49900	0
280	20231227	153500	5718898350	49900	49900	49900	49900	0
281	20231227	153400	5718898350	49900	49900	49900	49900	0
282	20231227	153300	5718898350	49900	49900	49900	49900	0
283	20231227	153200	5718898350	49900	49900	49900	49900	0
284	20231227	153100	5718898350	49900	49900	49900	49900	0
285	20231227	153000	5718898350	49900	49900	49900	49900	4519
286	20231227	152900	5493400250	50000	50000	50000	50000	0
287	20231227	152800	5493400250	50000	50000	50000	50000	0
288	20231227	152700	5493400250	50000	50000	50000	50000	0
289	20231227	152600	5493400250	50000	50000	50000	50000	0
290	20231227	152500	5493400250	50000	50000	50000	50000	0
291	20231227	152400	5493400250	50000	50000	50000	50000	0
292	20231227	152300	5493400250	50000	50000	50000	50000	0
293	20231227	152200	5493400250	50000	50000	50000	50000	0
294	20231227	152100	5493400250	50000	50000	50000	50000	0
295	20231227	152000	5493400250	50000	50000	50000	50000	0
296	20231227	151900	5493400250	50000	50100	50100	50000	752
297	20231227	151800	5455791250	50100	50100	50100	50000	170
298	20231227	151700	5447284050	50000	50000	50000	49950	450
299	20231227	151600	5424786550	50000	50000	50000	49950	332
300	20231227	151500	5408195750	50000	50100	50100	49950	706
301	20231227	151400	5372915000	50100	50000	50100	49950	177
302	20231227	151300	5364058700	50000	49950	50000	49900	1912
303	20231227	151200	5268492350	49950	49950	49950	49900	102
304	20231227	151100	5263399200	49950	49900	49950	49850	150
305	20231227	151000	5255912800	49900	49850	49900	49850	90
306	20231227	150900	5251422950	49850	49900	49900	49850	164
307	20231227	150800	5243247500	49850	49850	49900	49850	948
308	20231227	150700	5195988200	49900	49900	49900	49850	189
309	20231227	150600	5186557350	49900	49900	49950	49850	283
310	20231227	150500	5172432300	49900	49950	49950	49900	408
311	20231227	150400	5152070850	49900	49900	49900	49850	350
312	20231227	150300	5134606150	49900	49850	49900	49850	182
313	20231227	150200	5125525450	49850	49850	49900	49850	61
314	20231227	150100	5122483450	49850	49800	49850	49800	420
315	20231227	150000	5101546500	49800	49750	49850	49750	845
316	20231227	145900	5059465550	49800	49850	49850	49800	1878
317	20231227	145800	4965928050	49900	49900	49900	49850	193
318	20231227	145700	4956298700	49900	49900	49950	49900	6
319	20231227	145600	4955999200	49900	49850	49950	49850	574
320	20231227	145500	4927334900	49900	49950	49950	49900	122
321	20231227	145400	4921246850	49950	49900	49950	49900	61
322	20231227	145300	4918201450	49900	49900	49950	49900	141
323	20231227	145200	4911165150	49950	49950	50000	49950	769
324	20231227	145100	4872753550	49950	49950	50000	49950	102
325	20231227	145000	4867658500	49950	49950	50000	49950	44
326	20231227	144900	4865460650	49950	49950	50000	49950	21
327	20231227	144800	4864411500	49900	49950	50000	49900	138
328	20231227	144700	4857518250	49950	49900	49950	49850	60
329	20231227	144600	4854524350	49850	49950	50000	49800	2114
330	20231227	144500	4749064500	49950	50000	50000	49950	530
331	20231227	144400	4722566750	50000	50000	50100	50000	109
332	20231227	144300	4717115750	50000	50100	50100	49950	214
333	20231227	144200	4706415850	50000	50000	50100	50000	628
334	20231227	144100	4675015750	50000	50100	50100	50000	79
335	20231227	144000	4671065450	50000	50000	50000	50000	138
336	20231227	143900	4664165450	50100	50100	50100	50100	90
337	20231227	143800	4659656450	50100	50000	50100	50000	8
338	20231227	143700	4659255850	50000	50000	50100	50000	151
339	20231227	143600	4651694950	50000	50100	50100	50000	36
340	20231227	143500	4649894250	50000	50000	50100	50000	345
341	20231227	143400	4632610150	50000	50000	50100	50000	1041
342	20231227	143300	4580559650	50000	50000	50000	50000	3
343	20231227	143200	4580409650	50100	50000	50100	50000	6
344	20231227	143100	4580109250	50000	50100	50100	50000	208
345	20231227	143000	4569688550	50100	50100	50100	49950	216
346	20231227	142900	4558888300	50000	50100	50100	50000	1807
347	20231227	142800	4468537700	50100	50100	50100	50100	20
348	20231227	142700	4467535700	50000	50000	50000	49950	805
349	20231227	142600	4427285850	50000	49950	50000	49950	340
350	20231227	142500	4410286000	50000	50000	50000	49950	55
351	20231227	142400	4407536850	50000	49950	50000	49950	30
352	20231227	142300	4406037450	50000	50000	50000	49950	11
353	20231227	142200	4405487650	50000	49950	50000	49950	160
354	20231227	142100	4397494950	49950	50000	50000	49950	11
355	20231227	142000	4396945400	50000	49950	50000	49950	520
356	20231227	141900	4370945650	50000	50000	50000	49950	132
357	20231227	141800	4364346800	49950	49950	49950	49950	182
358	20231227	141700	4355255900	49950	49950	50000	49950	16
359	20231227	141600	4354456250	49950	50000	50000	49950	34
360	20231227	141500	4352756450	50000	49950	50000	49950	286
361	20231227	141400	4338467950	49950	50000	50000	49950	19
362	20231227	141300	4337518700	49950	50000	50000	49950	7
363	20231227	141200	4337168900	50000	50000	50000	50000	59
364	20231227	141100	4334218900	49950	50000	50000	49950	34
365	20231227	141000	4332520350	49950	49950	50000	49950	14
366	20231227	140900	4331820650	50000	50000	50000	49950	12
367	20231227	140800	4331220800	50000	50000	50000	49950	61
368	20231227	140700	4328172650	49950	49950	50000	49950	35
369	20231227	140600	4326424200	49950	49950	50000	49950	108
370	20231227	140500	4321029500	50000	49950	50000	49950	8
371	20231227	140400	4320629600	49950	49950	49950	49950	54
372	20231227	140300	4317932300	50000	49950	50000	49950	88
373	20231227	140200	4313536150	49950	50000	50000	49950	49
374	20231227	140100	4311087700	50000	49950	50000	49950	11
375	20231227	140000	4310537800	50000	49950	50000	49950	246
376	20231227	135900	4298249800	49950	50000	50000	49950	24
377	20231227	135800	4297050600	49950	50000	50000	49950	6
378	20231227	135700	4296750700	50000	50000	50000	50000	5
379	20231227	135600	4296500700	49950	50000	50000	49950	162
380	20231227	135500	4288408700	50000	49950	50000	49950	64
381	20231227	135400	4285208800	50000	49950	50000	49950	62
382	20231227	135300	4282111750	49950	49950	50000	49950	211
383	20231227	135200	4271572150	49950	49950	49950	49950	1
384	20231227	135100	4271522200	50000	49950	50000	49950	30
385	20231227	135000	4270022350	50000	50000	50000	49950	50
386	20231227	134900	4267523150	49950	49950	49950	49950	324
387	20231227	134800	4251339350	49950	50000	50000	49950	425
388	20231227	134700	4230089400	50100	50000	50100	50000	108
389	20231227	134600	4224685300	50100	50000	50100	50000	135
390	20231227	134500	4217934800	50000	50100	50100	50000	10
391	20231227	134400	4217434400	50000	50000	50000	50000	62
392	20231227	134300	4214334400	50100	50100	50100	50000	27
393	20231227	134200	4212983500	50100	50000	50100	50000	222
394	20231227	134100	4201883400	50100	50100	50100	50000	137
395	20231227	134000	4195019800	50100	50100	50100	50000	26
396	20231227	133900	4193717400	50100	50000	50100	50000	2
397	20231227	133800	4193617300	50000	49900	50000	49900	3035
398	20231227	133700	4042015500	49900	49900	49950	49900	97
399	20231227	133600	4037175000	49900	50000	50000	49900	371
400	20231227	133500	4018635450	49950	50000	50000	49950	9
401	20231227	133400	4018185700	50000	50000	50000	49950	85
402	20231227	133300	4013936550	50000	50000	50000	49950	49
403	20231227	133200	4011486600	49950	49950	49950	49950	82
404	20231227	133100	4007390700	50000	50100	50100	49950	42
405	20231227	133000	4005290650	50000	49950	50000	49950	23
406	20231227	132900	4004140750	49950	50000	50000	49950	91
407	20231227	132800	3999592300	50000	50000	50000	50000	18
408	20231227	132700	3998692300	50000	49950	50000	49950	933
409	20231227	132600	3952048450	49950	49950	49950	49950	5
410	20231227	132500	3951798700	49900	50000	50000	49900	193
411	20231227	132400	3942159800	50000	49950	50000	49950	133
412	20231227	132300	3935516200	49900	49900	49950	49900	1150
413	20231227	132200	3878123800	49900	49950	49950	49900	94
414	20231227	132100	3873430700	49950	49950	50000	49950	66
415	20231227	132000	3870133750	49950	50000	50000	49950	3
416	20231227	131900	3869983850	49950	49950	50000	49950	33
417	20231227	131800	3868335350	49950	49950	49950	49950	19
418	20231227	131700	3867386300	49950	49950	49950	49900	65
419	20231227	131600	3864139650	49950	49950	50000	49950	239
420	20231227	131500	3852199850	49950	49950	49950	49900	307
421	20231227	131400	3836866150	49950	49950	50000	49950	54
422	20231227	131300	3834168700	49950	50000	50000	49950	61
423	20231227	131200	3831121600	49950	50000	50000	49950	80
424	20231227	131100	3827125100	49950	50000	50000	49950	495
425	20231227	131000	3802388650	50000	49950	50000	49950	127
426	20231227	130900	3796040650	50000	50000	50000	49950	24
427	20231227	130800	3794841150	50000	50100	50100	50000	126
428	20231227	130700	3788541050	50000	50100	50100	50000	17
429	20231227	130600	3787690550	50100	50100	50100	50000	5
430	20231227	130500	3787440150	50000	50000	50100	50000	28
431	20231227	130400	3786039950	50000	50100	50100	50000	31
432	20231227	130300	3784489450	50000	50100	50100	49950	300
433	20231227	130200	3769488750	50000	50000	50100	50000	302
434	20231227	130100	3754388350	50100	50100	50100	50000	27
435	20231227	130000	3753035750	50100	50000	50100	50000	68
436	20231227	125900	3749633850	50000	50000	50100	50000	97
437	20231227	125800	3744778150	49950	50000	50000	49950	22
438	20231227	125700	3743678700	50000	50000	50100	49950	244
439	20231227	125600	3731479000	50000	50000	50100	50000	343
440	20231227	125500	3714328900	50100	50000	50100	50000	12
441	20231227	125400	3713728600	50000	50000	50000	49950	32
442	20231227	125300	3712129200	49950	50000	50100	49950	15
443	20231227	125200	3711379100	50100	50000	50100	50000	52
444	20231227	125100	3708777800	50000	50000	50100	49950	191
445	20231227	125000	3699228800	49950	50000	50000	49950	11
446	20231227	124900	3698679150	49950	50000	50000	49950	22
447	20231227	124800	3697579300	50000	50000	50000	49950	195
448	20231227	124700	3687830100	50000	50000	50100	50000	10
449	20231227	124600	3687329700	50000	50100	50100	50000	682
450	20231227	124500	3653227700	50100	50100	50100	50000	31
451	20231227	124400	3651674700	50000	50000	50100	50000	29
452	20231227	124300	3650224500	50000	50000	50100	50000	25
453	20231227	124200	3648974100	50000	50100	50100	50000	129
454	20231227	124100	3642523700	50100	50000	50100	50000	5
455	20231227	124000	3642273300	50000	50100	50100	50000	334
456	20231227	123900	3625569900	50100	50100	50100	50000	121
457	20231227	123800	3619509300	50100	50000	50100	50000	35
458	20231227	123700	3617758900	50000	50100	50100	50000	35
459	20231227	123600	3616007900	50000	50000	50100	50000	192
460	20231227	123500	3606407800	50000	50100	50100	50000	13
461	20231227	123400	3605757200	50000	50100	50100	50000	78
462	20231227	123300	3601850900	50100	50100	50200	50100	27
463	20231227	123200	3600497800	50100	50200	50200	50100	37
464	20231227	123100	3598643800	50100	50100	50100	50100	2
465	20231227	123000	3598543600	50100	50100	50200	50100	35
466	20231227	122900	3596790000	50100	50200	50200	50000	183
467	20231227	122800	3587621700	50100	50100	50200	50100	109
468	20231227	122700	3582160300	50100	50100	50100	50100	55
469	20231227	122600	3579404800	50200	50100	50200	50100	51
470	20231227	122500	3576847800	50200	50200	50200	50200	10
471	20231227	122400	3576345800	50100	50100	50100	50100	9
472	20231227	122300	3575894900	50200	50200	50200	50200	4
473	20231227	122200	3575694100	50200	50100	50200	50100	350
474	20231227	122100	3558157900	50200	50100	50200	50100	86
475	20231227	122000	3553844300	50100	50200	50200	50100	25
476	20231227	121900	3552589400	50200	50100	50200	50100	69
477	20231227	121800	3549130900	50100	50100	50100	50100	281
478	20231227	121700	3535052800	50100	50100	50100	50100	59
479	20231227	121600	3532096900	50100	50100	50200	50100	284
480	20231227	121500	3517867800	50100	50200	50200	50100	123
481	20231227	121400	3511705100	50100	50200	50200	50100	11
482	20231227	121300	3511153400	50200	50200	50200	50200	4
483	20231227	121200	3510952600	50100	50100	50100	50100	81
484	20231227	121100	3506894500	50000	50100	50100	50000	68
485	20231227	121000	3503487800	50100	50100	50100	50100	3
486	20231227	120900	3503337500	50100	50200	50200	50100	55
487	20231227	120800	3500580800	50100	50000	50200	50000	173
488	20231227	120700	3491917300	50000	50000	50100	50000	14
489	20231227	120600	3491216100	50100	50100	50100	50100	36
490	20231227	120500	3489412500	50100	50000	50100	50000	38
491	20231227	120400	3487510300	50100	50000	50100	50000	25
492	20231227	120300	3486258100	50100	50100	50100	50100	119
493	20231227	120200	3480296200	50100	50100	50100	50000	6
494	20231227	120100	3479995700	50100	50100	50100	50100	112
495	20231227	120000	3474384500	50000	50100	50100	50000	32
496	20231227	115900	3472783500	50000	50000	50100	50000	31
497	20231227	115800	3471233100	50000	50000	50100	50000	35
498	20231227	115700	3469483000	50100	50100	50100	50000	275
499	20231227	115600	3455725700	50100	50000	50100	50000	57
500	20231227	115500	3452871000	50100	50000	50100	50000	73
501	20231227	115400	3449218400	50000	50000	50100	50000	8
502	20231227	115300	3448818000	50100	50100	50100	50100	3
503	20231227	115200	3448667700	50100	50000	50100	50000	28
504	20231227	115100	3447267400	50000	50200	50200	50000	773
505	20231227	115000	3408611300	50200	50100	50200	50100	235
506	20231227	114900	3396837500	50200	50200	50200	50100	76
507	20231227	114800	3393027300	50100	50200	50200	50100	11
508	20231227	114700	3392475200	50200	50200	50200	50100	25
509	20231227	114600	3391220500	50200	50200	50200	50100	62
510	20231227	114500	3388113400	50100	50100	50200	50100	70
511	20231227	114400	3384606200	50200	50200	50200	50100	15
512	20231227	114300	3383853300	50100	50100	50100	50100	51
513	20231227	114200	3381298200	50100	50200	50200	50100	12
514	20231227	114100	3380696000	50200	50200	50200	50100	48
515	20231227	114000	3378287400	50200	50100	50200	50100	226
516	20231227	113900	3366942400	50100	50100	50200	50100	30
517	20231227	113800	3365439200	50100	50000	50100	50000	195
518	20231227	113700	3355689000	50100	50100	50100	50000	20
519	20231227	113600	3354687400	50100	50100	50100	50100	113
520	20231227	113500	3349026100	50100	50000	50100	50000	110
521	20231227	113400	3343525500	50000	50100	50100	50000	97
522	20231227	113300	3338670900	50100	50000	50100	50000	34
523	20231227	113200	3336967600	50100	50100	50100	50000	61
524	20231227	113100	3333911600	50100	50000	50100	50000	33
525	20231227	113000	3332260600	50000	50100	50100	50000	56
526	20231227	112900	3329458100	50100	50100	50100	50000	39
527	20231227	112800	3327506600	50100	50100	50200	50000	180
528	20231227	112700	3318488200	50100	50100	50200	50100	121
529	20231227	112600	3312425700	50100	50100	50200	50100	108
530	20231227	112500	3307009200	50100	50100	50200	50100	48
531	20231227	112400	3304603900	50100	50200	50200	50100	47
532	20231227	112300	3302244800	50200	50200	50300	50200	120
533	20231227	112200	3296220500	50200	50200	50200	50200	3
534	20231227	112100	3296069900	50100	50200	50200	50100	75
535	20231227	112000	3292305000	50200	50300	50300	50200	87
536	20231227	111900	3287937200	50200	50200	50300	50200	17
537	20231227	111800	3287083600	50300	50200	50300	50200	65
538	20231227	111700	3283820300	50200	50300	50300	50200	164
539	20231227	111600	3275587100	50200	50200	50300	50200	101
540	20231227	111500	3270516800	50300	50300	50300	50200	22
541	20231227	111400	3269410500	50300	50200	50300	50200	13
542	20231227	111300	3268757600	50300	50300	50300	50200	67
543	20231227	111200	3265389000	50300	50300	50300	50200	10
544	20231227	111100	3264886500	50200	50200	50200	50200	30
545	20231227	111000	3263380500	50200	50100	50200	50100	122
546	20231227	110900	3257265900	50100	50100	50100	50100	2
547	20231227	110800	3257165700	50100	50300	50300	50100	83
548	20231227	110700	3252998000	50300	50300	50400	50300	242
549	20231227	110600	3240824300	50400	50200	50400	50200	1780
550	20231227	110500	3151292600	50300	50300	50300	50200	53
551	20231227	110400	3148629300	50300	50100	50300	50100	2488
552	20231227	110300	3023807800	50100	50000	50100	50000	203
553	20231227	110200	3013638500	50000	50000	50000	50000	69
554	20231227	110100	3010188500	50000	50100	50100	49950	236
555	20231227	110000	2998388650	50100	50100	50100	49950	19
556	20231227	105900	2997437350	50000	50000	50000	50000	2
557	20231227	105800	2997337350	49950	50100	50100	49950	1010
558	20231227	105700	2946838750	50100	50000	50100	50000	43
559	20231227	105600	2944687350	50000	50000	50100	50000	63
560	20231227	105500	2941536950	50000	50000	50100	50000	27
561	20231227	105400	2940186650	50000	50100	50100	50000	87
562	20231227	105300	2935833050	50000	50000	50100	50000	63
563	20231227	105200	2932682650	50000	50000	50100	50000	61
564	20231227	105100	2929632550	50000	50000	50100	50000	214
565	20231227	105000	2918928150	50100	50100	50100	50100	19
566	20231227	104900	2917976250	50100	50000	50100	50000	128
567	20231227	104800	2911573450	50000	50000	50100	50000	15
568	20231227	104700	2910823050	50000	50100	50100	50000	92
569	20231227	104600	2906221950	50100	50100	50100	50000	347
570	20231227	104500	2888858250	50000	50100	50100	50000	168
571	20231227	104400	2880452750	50100	50100	50100	50000	34
572	20231227	104300	2878751750	50100	50100	50100	50000	131
573	20231227	104200	2872188750	50100	50100	50100	50100	3
574	20231227	104100	2872038450	50100	50000	50100	50000	169
575	20231227	104000	2863573050	50000	50000	50100	50000	45
576	20231227	103900	2861321650	50100	50000	50100	50000	28
577	20231227	103800	2859921150	50100	50100	50100	50000	10
578	20231227	103700	2859420650	50100	50200	50200	50100	376
579	20231227	103600	2840582950	50100	50200	50200	50100	15
580	20231227	103500	2839831150	50100	50100	50100	50100	40
581	20231227	103400	2837827150	50100	50000	50100	50000	133
582	20231227	103300	2831166450	50000	50000	50000	50000	29
583	20231227	103200	2829716450	50000	50100	50100	50000	893
584	20231227	103100	2785008750	50100	50100	50100	50000	76
585	20231227	103000	2781201250	50100	50000	50100	50000	273
586	20231227	102900	2767545150	50000	50100	50100	50000	88
587	20231227	102800	2763143750	50100	50000	50100	50000	22
588	20231227	102700	2762043350	50000	50000	50100	50000	415
589	20231227	102600	2741292650	50000	50000	50100	50000	75
590	20231227	102500	2737542350	50000	49950	50000	49950	39
591	20231227	102400	2735592800	50000	49950	50000	49900	143
592	20231227	102300	2728449600	49950	50100	50100	49950	658
593	20231227	102200	2695560850	50100	50100	50100	50100	58
594	20231227	102100	2692655050	50100	50000	50100	50000	205
595	20231227	102000	2682394050	50000	50100	50100	50000	46
596	20231227	101900	2680093750	50100	50000	50100	50000	55
597	20231227	101800	2677341750	50100	50000	50100	50000	188
598	20231227	101700	2667934150	50000	49950	50000	49900	185
599	20231227	101600	2658694450	49950	49900	49950	49900	168
600	20231227	101500	2650303950	49950	49900	49950	49900	137
601	20231227	101400	2643467450	49900	49950	49950	49900	98
602	20231227	101300	2638575700	49900	49950	50000	49900	165
603	20231227	101200	2630339100	49950	50100	50100	49950	1864
604	20231227	101100	2537126000	50100	50100	50200	50100	94
605	20231227	101000	2532416000	50100	50200	50200	50100	342
606	20231227	100900	2515275800	50200	50200	50200	50100	340
607	20231227	100800	2498210000	50200	50100	50200	50100	277
608	20231227	100700	2484308500	50100	50100	50300	50100	228
609	20231227	100600	2472872900	50200	50200	50200	50100	260
610	20231227	100500	2459821800	50200	50000	50300	50000	1847
611	20231227	100400	2367168200	50000	50200	50200	50000	326
612	20231227	100300	2350828000	50200	50100	50200	50100	247
613	20231227	100200	2338452700	50100	50100	50200	50100	164
614	20231227	100100	2330233000	50100	50100	50200	50100	113
615	20231227	100000	2324568000	50200	50100	50200	50000	152
616	20231227	095900	2316955900	50100	50300	50300	50100	590
617	20231227	095800	2287338000	50200	50100	50300	50100	1987
618	20231227	095700	2187583200	50200	50200	50200	50100	435
619	20231227	095600	2165761500	50200	50100	50200	50100	280
620	20231227	095500	2151727800	50100	50000	50100	50000	1513
621	20231227	095400	2075930400	50000	49900	50000	49900	2393
622	20231227	095300	1956320900	49900	49900	49950	49900	324
623	20231227	095200	1940153050	49950	49950	49950	49900	68
624	20231227	095100	1936757600	49900	49850	49950	49800	481
625	20231227	095000	1912764500	49900	49800	49900	49750	343
626	20231227	094900	1895667450	49800	49850	49850	49800	202
627	20231227	094800	1885606000	49850	49800	49900	49800	427
628	20231227	094700	1864340700	49850	49800	49900	49750	159
629	20231227	094600	1856414600	49850	49750	49850	49750	1150
630	20231227	094500	1799177350	49800	49800	49800	49750	425
631	20231227	094400	1778019300	49800	49800	49800	49800	123
632	20231227	094300	1771893900	49850	49800	49850	49800	116
633	20231227	094200	1766111450	49850	49850	49850	49850	132
634	20231227	094100	1759531250	49900	49850	49900	49850	6
635	20231227	094000	1759231950	49800	49750	49900	49750	427
636	20231227	093900	1737959050	49750	49750	49800	49750	69
637	20231227	093800	1734524000	49750	49700	49800	49650	966
638	20231227	093700	1686481550	49650	49700	49750	49650	826
639	20231227	093600	1645433900	49750	49750	49750	49700	660
640	20231227	093500	1612612150	49750	49800	49800	49750	430
641	20231227	093400	1591205200	49800	49950	49950	49750	2387
642	20231227	093300	1472282650	49950	50000	50000	49950	349
643	20231227	093200	1454844850	50000	50000	50000	49950	272
644	20231227	093100	1441245100	49950	49900	50000	49900	1119
645	20231227	093000	1385374300	49900	49850	49900	49850	544
646	20231227	092900	1358240950	49900	49900	49900	49850	148
647	20231227	092800	1350861450	49900	50000	50000	49850	902
648	20231227	092700	1305830700	50000	50000	50000	49950	366
649	20231227	092600	1287530850	49950	49950	50000	49950	311
650	20231227	092500	1271996050	49950	49900	49950	49900	329
651	20231227	092400	1255569650	49900	50000	50100	49850	755
652	20231227	092300	1217859450	50000	50100	50200	50000	869
653	20231227	092200	1174354750	50100	50200	50200	49950	1212
654	20231227	092100	1113663050	50200	50100	50200	50100	351
655	20231227	092000	1096075950	50100	50000	50100	49950	3230
656	20231227	091900	934503450	49900	49900	49950	49900	184
657	20231227	091800	925321600	49900	49850	49900	49800	379
658	20231227	091700	906426150	49850	49850	49850	49800	474
659	20231227	091600	882799250	49850	49850	49900	49800	976
660	20231227	091500	834146900	49850	49850	49850	49850	45
661	20231227	091400	831903650	49850	49900	49900	49800	1219
662	20231227	091300	771125450	49900	50100	50100	49900	606
663	20231227	091200	740843300	50100	50000	50100	50000	77
664	20231227	091100	736990900	50000	50200	50200	50000	1377
665	20231227	091000	667980100	50200	49950	50200	49950	2803
666	20231227	090900	527540250	49950	49950	50000	49950	239
667	20231227	090800	515598800	49950	50000	50100	49950	1376
668	20231227	090700	446815050	50100	50000	50100	49950	721
669	20231227	090600	410762050	49950	49950	50100	49950	740
670	20231227	090500	373762850	50000	49900	50000	49900	1489
671	20231227	090400	299389500	49850	49750	49900	49750	2251
672	20231227	090300	187252850	49800	49600	49800	49600	561
673	20231227	090200	159345700	49550	49600	49650	49550	1387
674	20231227	090100	90554050	49600	49600	49700	49500	567
675	20231227	090000	62430250	49600	49700	49700	49550	1257