KissMeData/086900/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195800	11295819500	241000	241000	241000	241000	2878
3	20231228	195700	11295819500	241000	241000	241000	241000	0
4	20231228	195600	11295819500	241000	241000	241000	241000	0
5	20231228	195500	11295819500	241000	241000	241000	241000	0
6	20231228	195400	11295819500	241000	241000	241000	241000	0
7	20231228	195300	11295819500	241000	241000	241000	241000	0
8	20231228	195200	11295819500	241000	241000	241000	241000	0
9	20231228	195100	11295819500	241000	241000	241000	241000	0
10	20231228	195000	11295819500	241000	241000	241000	241000	0
11	20231228	194900	11295819500	241000	241000	241000	241000	0
12	20231228	194800	11295819500	241000	241000	241000	241000	0
13	20231228	194700	11295819500	241000	241000	241000	241000	0
14	20231228	194600	11295819500	241000	241000	241000	241000	0
15	20231228	194500	11295819500	241000	241000	241000	241000	0
16	20231228	194400	11295819500	241000	241000	241000	241000	0
17	20231228	194300	11295819500	241000	241000	241000	241000	0
18	20231228	194200	11295819500	241000	241000	241000	241000	0
19	20231228	194100	11295819500	241000	241000	241000	241000	0
20	20231228	194000	11295819500	241000	241000	241000	241000	0
21	20231228	193900	11295819500	241000	241000	241000	241000	0
22	20231228	193800	11295819500	241000	241000	241000	241000	0
23	20231228	193700	11295819500	241000	241000	241000	241000	0
24	20231228	193600	11295819500	241000	241000	241000	241000	0
25	20231228	193500	11295819500	241000	241000	241000	241000	0
26	20231228	193400	11295819500	241000	241000	241000	241000	0
27	20231228	193300	11295819500	241000	241000	241000	241000	0
28	20231228	193200	11295819500	241000	241000	241000	241000	0
29	20231228	193100	11295819500	241000	241000	241000	241000	0
30	20231228	193000	11295819500	241000	241000	241000	241000	0
31	20231228	192900	11295819500	241000	241000	241000	241000	0
32	20231228	192800	11295819500	241000	241000	241000	241000	2878
33	20231228	192700	11295819500	241000	241000	241000	241000	0
34	20231228	192600	11295819500	241000	241000	241000	241000	0
35	20231228	192500	11295819500	241000	241000	241000	241000	0
36	20231228	192400	11295819500	241000	241000	241000	241000	0
37	20231228	192300	11295819500	241000	241000	241000	241000	0
38	20231228	192200	11295819500	241000	241000	241000	241000	0
39	20231228	192100	11295819500	241000	241000	241000	241000	0
40	20231228	192000	11295819500	241000	241000	241000	241000	0
41	20231228	191900	11295819500	241000	241000	241000	241000	0
42	20231228	191800	11295819500	241000	241000	241000	241000	0
43	20231228	191700	11295819500	241000	241000	241000	241000	0
44	20231228	191600	11295819500	241000	241000	241000	241000	0
45	20231228	191500	11295819500	241000	241000	241000	241000	0
46	20231228	191400	11295819500	241000	241000	241000	241000	0
47	20231228	191300	11295819500	241000	241000	241000	241000	0
48	20231228	191200	11295819500	241000	241000	241000	241000	0
49	20231228	191100	11295819500	241000	241000	241000	241000	0
50	20231228	191000	11295819500	241000	241000	241000	241000	0
51	20231228	190900	11295819500	241000	241000	241000	241000	0
52	20231228	190800	11295819500	241000	241000	241000	241000	0
53	20231228	190700	11295819500	241000	241000	241000	241000	0
54	20231228	190600	11295819500	241000	241000	241000	241000	0
55	20231228	190500	11295819500	241000	241000	241000	241000	0
56	20231228	190400	11295819500	241000	241000	241000	241000	0
57	20231228	190300	11295819500	241000	241000	241000	241000	0
58	20231228	190200	11295819500	241000	241000	241000	241000	0
59	20231228	190100	11295819500	241000	241000	241000	241000	0
60	20231228	190000	11295819500	241000	241000	241000	241000	0
61	20231228	185900	11295819500	241000	241000	241000	241000	0
62	20231228	185800	11295819500	241000	241000	241000	241000	2878
63	20231228	185700	11295819500	241000	241000	241000	241000	0
64	20231228	185600	11295819500	241000	241000	241000	241000	0
65	20231228	185500	11295819500	241000	241000	241000	241000	0
66	20231228	185400	11295819500	241000	241000	241000	241000	0
67	20231228	185300	11295819500	241000	241000	241000	241000	0
68	20231228	185200	11295819500	241000	241000	241000	241000	0
69	20231228	185100	11295819500	241000	241000	241000	241000	0
70	20231228	185000	11295819500	241000	241000	241000	241000	0
71	20231228	184900	11295819500	241000	241000	241000	241000	0
72	20231228	184800	11295819500	241000	241000	241000	241000	0
73	20231228	184700	11295819500	241000	241000	241000	241000	0
74	20231228	184600	11295819500	241000	241000	241000	241000	0
75	20231228	184500	11295819500	241000	241000	241000	241000	0
76	20231228	184400	11295819500	241000	241000	241000	241000	0
77	20231228	184300	11295819500	241000	241000	241000	241000	0
78	20231228	184200	11295819500	241000	241000	241000	241000	0
79	20231228	184100	11295819500	241000	241000	241000	241000	0
80	20231228	184000	11295819500	241000	241000	241000	241000	0
81	20231228	183900	11295819500	241000	241000	241000	241000	0
82	20231228	183800	11295819500	241000	241000	241000	241000	0
83	20231228	183700	11295819500	241000	241000	241000	241000	0
84	20231228	183600	11295819500	241000	241000	241000	241000	0
85	20231228	183500	11295819500	241000	241000	241000	241000	0
86	20231228	183400	11295819500	241000	241000	241000	241000	0
87	20231228	183300	11295819500	241000	241000	241000	241000	0
88	20231228	183200	11295819500	241000	241000	241000	241000	0
89	20231228	183100	11295819500	241000	241000	241000	241000	0
90	20231228	183000	11295819500	241000	241000	241000	241000	0
91	20231228	182900	11295819500	241000	241000	241000	241000	0
92	20231228	182800	11295819500	241000	241000	241000	241000	2878
93	20231228	182700	11295819500	241000	241000	241000	241000	0
94	20231228	182600	11295819500	241000	241000	241000	241000	0
95	20231228	182500	11295819500	241000	241000	241000	241000	0
96	20231228	182400	11295819500	241000	241000	241000	241000	0
97	20231228	182300	11295819500	241000	241000	241000	241000	0
98	20231228	182200	11295819500	241000	241000	241000	241000	0
99	20231228	182100	11295819500	241000	241000	241000	241000	0
100	20231228	182000	11295819500	241000	241000	241000	241000	0
101	20231228	181900	11295819500	241000	241000	241000	241000	0
102	20231228	181800	11295819500	241000	241000	241000	241000	0
103	20231228	181700	11295819500	241000	241000	241000	241000	0
104	20231228	181600	11295819500	241000	241000	241000	241000	0
105	20231228	181500	11295819500	241000	241000	241000	241000	0
106	20231228	181400	11295819500	241000	241000	241000	241000	0
107	20231228	181300	11295819500	241000	241000	241000	241000	0
108	20231228	181200	11295819500	241000	241000	241000	241000	0
109	20231228	181100	11295819500	241000	241000	241000	241000	0
110	20231228	181000	11295819500	241000	241000	241000	241000	0
111	20231228	180900	11295819500	241000	241000	241000	241000	0
112	20231228	180800	11295819500	241000	241000	241000	241000	0
113	20231228	180700	11295819500	241000	241000	241000	241000	0
114	20231228	180600	11295819500	241000	241000	241000	241000	0
115	20231228	180500	11295819500	241000	241000	241000	241000	0
116	20231228	180400	11295819500	241000	241000	241000	241000	0
117	20231228	180300	11295819500	241000	241000	241000	241000	0
118	20231228	180200	11295819500	241000	241000	241000	241000	0
119	20231228	180100	11295819500	241000	241000	241000	241000	0
120	20231228	180000	11295819500	241000	241000	241000	241000	0
121	20231228	175900	11295819500	241000	241000	241000	241000	0
122	20231228	175800	11295819500	241000	241000	241000	241000	2878
123	20231228	175700	11295819500	241000	241000	241000	241000	0
124	20231228	175600	11295819500	241000	241000	241000	241000	0
125	20231228	175500	11295819500	241000	241000	241000	241000	0
126	20231228	175400	11295819500	241000	241000	241000	241000	0
127	20231228	175300	11295819500	241000	241000	241000	241000	0
128	20231228	175200	11295819500	241000	241000	241000	241000	0
129	20231228	175100	11295819500	241000	241000	241000	241000	0
130	20231228	175000	11295819500	241000	241000	241000	241000	0
131	20231228	174900	11295819500	241000	241000	241000	241000	0
132	20231228	174800	11295819500	241000	241000	241000	241000	0
133	20231228	174700	11295819500	241000	241000	241000	241000	0
134	20231228	174600	11295819500	241000	241000	241000	241000	0
135	20231228	174500	11295819500	241000	241000	241000	241000	0
136	20231228	174400	11295819500	241000	241000	241000	241000	0
137	20231228	174300	11295819500	241000	241000	241000	241000	0
138	20231228	174200	11295819500	241000	241000	241000	241000	0
139	20231228	174100	11295819500	241000	241000	241000	241000	0
140	20231228	174000	11295819500	241000	241000	241000	241000	0
141	20231228	173900	11295819500	241000	241000	241000	241000	0
142	20231228	173800	11295819500	241000	241000	241000	241000	0
143	20231228	173700	11295819500	241000	241000	241000	241000	0
144	20231228	173600	11295819500	241000	241000	241000	241000	0
145	20231228	173500	11295819500	241000	241000	241000	241000	0
146	20231228	173400	11295819500	241000	241000	241000	241000	0
147	20231228	173300	11295819500	241000	241000	241000	241000	0
148	20231228	173200	11295819500	241000	241000	241000	241000	0
149	20231228	173100	11295819500	241000	241000	241000	241000	0
150	20231228	173000	11295819500	241000	241000	241000	241000	0
151	20231228	172900	11295819500	241000	241000	241000	241000	0
152	20231228	172800	11295819500	241000	241000	241000	241000	2878
153	20231228	172700	11295819500	241000	241000	241000	241000	0
154	20231228	172600	11295819500	241000	241000	241000	241000	0
155	20231228	172500	11295819500	241000	241000	241000	241000	0
156	20231228	172400	11295819500	241000	241000	241000	241000	0
157	20231228	172300	11295819500	241000	241000	241000	241000	0
158	20231228	172200	11295819500	241000	241000	241000	241000	0
159	20231228	172100	11295819500	241000	241000	241000	241000	0
160	20231228	172000	11295819500	241000	241000	241000	241000	0
161	20231228	171900	11295819500	241000	241000	241000	241000	0
162	20231228	171800	11295819500	241000	241000	241000	241000	0
163	20231228	171700	11295819500	241000	241000	241000	241000	0
164	20231228	171600	11295819500	241000	241000	241000	241000	0
165	20231228	171500	11295819500	241000	241000	241000	241000	0
166	20231228	171400	11295819500	241000	241000	241000	241000	0
167	20231228	171300	11295819500	241000	241000	241000	241000	0
168	20231228	171200	11295819500	241000	241000	241000	241000	0
169	20231228	171100	11295819500	241000	241000	241000	241000	0
170	20231228	171000	11295819500	241000	241000	241000	241000	0
171	20231228	170900	11295819500	241000	241000	241000	241000	0
172	20231228	170800	11295819500	241000	241000	241000	241000	0
173	20231228	170700	11295819500	241000	241000	241000	241000	0
174	20231228	170600	11295819500	241000	241000	241000	241000	0
175	20231228	170500	11295819500	241000	241000	241000	241000	0
176	20231228	170400	11295819500	241000	241000	241000	241000	0
177	20231228	170300	11295819500	241000	241000	241000	241000	0
178	20231228	170200	11295819500	241000	241000	241000	241000	0
179	20231228	170100	11295819500	241000	241000	241000	241000	0
180	20231228	170000	11295819500	241000	241000	241000	241000	0
181	20231228	165900	11295819500	241000	241000	241000	241000	0
182	20231228	165800	11295819500	241000	241000	241000	241000	2878
183	20231228	165700	11295819500	241000	241000	241000	241000	0
184	20231228	165600	11295819500	241000	241000	241000	241000	0
185	20231228	165500	11295819500	241000	241000	241000	241000	0
186	20231228	165400	11295819500	241000	241000	241000	241000	0
187	20231228	165300	11295819500	241000	241000	241000	241000	0
188	20231228	165200	11295819500	241000	241000	241000	241000	0
189	20231228	165100	11295819500	241000	241000	241000	241000	0
190	20231228	165000	11295819500	241000	241000	241000	241000	0
191	20231228	164900	11295819500	241000	241000	241000	241000	0
192	20231228	164800	11295819500	241000	241000	241000	241000	0
193	20231228	164700	11295819500	241000	241000	241000	241000	0
194	20231228	164600	11295819500	241000	241000	241000	241000	0
195	20231228	164500	11295819500	241000	241000	241000	241000	0
196	20231228	164400	11295819500	241000	241000	241000	241000	0
197	20231228	164300	11295819500	241000	241000	241000	241000	0
198	20231228	164200	11295819500	241000	241000	241000	241000	0
199	20231228	164100	11295819500	241000	241000	241000	241000	0
200	20231228	164000	11295819500	241000	241000	241000	241000	0
201	20231228	163900	11295819500	241000	241000	241000	241000	0
202	20231228	163800	11295819500	241000	241000	241000	241000	0
203	20231228	163700	11295819500	241000	241000	241000	241000	0
204	20231228	163600	11295819500	241000	241000	241000	241000	0
205	20231228	163500	11295819500	241000	241000	241000	241000	0
206	20231228	163400	11295819500	241000	241000	241000	241000	0
207	20231228	163300	11295819500	241000	241000	241000	241000	0
208	20231228	163200	11295819500	241000	241000	241000	241000	0
209	20231228	163100	11295819500	241000	241000	241000	241000	0
210	20231228	163000	11295819500	241000	241000	241000	241000	0
211	20231228	162900	11295819500	241000	241000	241000	241000	0
212	20231228	162800	11295819500	241000	241000	241000	241000	2878
213	20231228	162700	11295819500	241000	241000	241000	241000	0
214	20231228	162600	11295819500	241000	241000	241000	241000	0
215	20231228	162500	11295819500	241000	241000	241000	241000	0
216	20231228	162400	11295819500	241000	241000	241000	241000	0
217	20231228	162300	11295819500	241000	241000	241000	241000	0
218	20231228	162200	11295819500	241000	241000	241000	241000	0
219	20231228	162100	11295819500	241000	241000	241000	241000	0
220	20231228	162000	11295819500	241000	241000	241000	241000	0
221	20231228	161900	11295819500	241000	241000	241000	241000	0
222	20231228	161800	11295819500	241000	241000	241000	241000	0
223	20231228	161700	11295819500	241000	241000	241000	241000	0
224	20231228	161600	11295819500	241000	241000	241000	241000	0
225	20231228	161500	11295819500	241000	241000	241000	241000	0
226	20231228	161400	11295819500	241000	241000	241000	241000	0
227	20231228	161300	11295819500	241000	241000	241000	241000	0
228	20231228	161200	11295819500	241000	241000	241000	241000	0
229	20231228	161100	11295819500	241000	241000	241000	241000	0
230	20231228	161000	11295819500	241000	241000	241000	241000	0
231	20231228	160900	11295819500	241000	241000	241000	241000	0
232	20231228	160800	11295819500	241000	241000	241000	241000	0
233	20231228	160700	11295819500	241000	241000	241000	241000	0
234	20231228	160600	11295819500	241000	241000	241000	241000	0
235	20231228	160500	11295819500	241000	241000	241000	241000	0
236	20231228	160400	11295819500	241000	241000	241000	241000	0
237	20231228	160300	11295819500	241000	241000	241000	241000	0
238	20231228	160200	11295819500	241000	241000	241000	241000	0
239	20231228	160100	11295819500	241000	241000	241000	241000	0
240	20231228	160000	11295819500	241000	241000	241000	241000	0
241	20231228	155900	11295819500	241000	241000	241000	241000	0
242	20231228	155800	11295819500	241000	241000	241000	241000	2878
243	20231228	155700	11295819500	241000	241000	241000	241000	0
244	20231228	155600	11295819500	241000	241000	241000	241000	0
245	20231228	155500	11295819500	241000	241000	241000	241000	0
246	20231228	155400	11295819500	241000	241000	241000	241000	0
247	20231228	155300	11295819500	241000	241000	241000	241000	0
248	20231228	155200	11295819500	241000	241000	241000	241000	0
249	20231228	155100	11295819500	241000	241000	241000	241000	0
250	20231228	155000	11295819500	241000	241000	241000	241000	0
251	20231228	154900	11295819500	241000	241000	241000	241000	0
252	20231228	154800	11295819500	241000	241000	241000	241000	0
253	20231228	154700	11295819500	241000	241000	241000	241000	0
254	20231228	154600	11295819500	241000	241000	241000	241000	0
255	20231228	154500	11295819500	241000	241000	241000	241000	0
256	20231228	154400	11295819500	241000	241000	241000	241000	0
257	20231228	154300	11295819500	241000	241000	241000	241000	0
258	20231228	154200	11295819500	241000	241000	241000	241000	0
259	20231228	154100	11295819500	241000	241000	241000	241000	0
260	20231228	154000	11295819500	241000	241000	241000	241000	0
261	20231228	153900	11295819500	241000	241000	241000	241000	0
262	20231228	153800	11295819500	241000	241000	241000	241000	0
263	20231228	153700	11295819500	241000	241000	241000	241000	0
264	20231228	153600	11295819500	241000	241000	241000	241000	0
265	20231228	153500	11295819500	241000	241000	241000	241000	0
266	20231228	153400	11295819500	241000	241000	241000	241000	0
267	20231228	153300	11295819500	241000	241000	241000	241000	0
268	20231228	153200	11295819500	241000	241000	241000	241000	0
269	20231228	153100	11295819500	241000	241000	241000	241000	0
270	20231228	153000	11295819500	241000	241000	241000	241000	2878
271	20231228	152900	10602221500	241000	241000	241000	241000	0
272	20231228	152800	10602221500	241000	241000	241000	241000	0
273	20231228	152700	10602221500	241000	241000	241000	241000	0
274	20231228	152600	10602221500	241000	241000	241000	241000	0
275	20231228	152500	10602221500	241000	241000	241000	241000	0
276	20231228	152400	10602221500	241000	241000	241000	241000	0
277	20231228	152300	10602221500	241000	241000	241000	241000	0
278	20231228	152200	10602221500	241000	241000	241000	241000	0
279	20231228	152100	10602221500	241000	241000	241000	241000	0
280	20231228	152000	10602221500	241000	241000	241000	241000	0
281	20231228	151900	10602221500	241000	240500	241000	240500	23
282	20231228	151800	10596686500	240500	241000	241000	240500	54
283	20231228	151700	10583687500	241000	241500	241500	241000	308
284	20231228	151600	10509452000	241500	241500	241500	241000	41
285	20231228	151500	10499555000	241000	241500	241500	241000	158
286	20231228	151400	10461466000	241000	241500	242000	241000	88
287	20231228	151300	10440213500	242000	241500	242000	241000	128
288	20231228	151200	10409296000	241500	241000	242000	241000	77
289	20231228	151100	10390708000	242000	240500	242000	240500	122
290	20231228	151000	10361289500	241000	241500	241500	240500	630
291	20231228	150900	10209462000	241500	241500	242000	241000	53
292	20231228	150800	10196663000	241500	241500	242000	241000	143
293	20231228	150700	10162127500	241500	241500	241500	241000	32
294	20231228	150600	10154402500	241500	241500	241500	241000	119
295	20231228	150500	10125664500	241000	241500	241500	241000	37
296	20231228	150400	10116740500	241500	241500	241500	241000	128
297	20231228	150300	10085830500	241500	241500	241500	241000	26
298	20231228	150200	10079554000	241500	241500	241500	241000	35
299	20231228	150100	10071108500	241500	241000	241500	241000	23
300	20231228	150000	10065555500	241500	241000	241500	241000	29
301	20231228	145900	10058556000	241500	241500	241500	241000	57
302	20231228	145800	10044809500	241500	241000	241500	241000	140
303	20231228	145700	10011059500	241000	242000	242000	241000	49
304	20231228	145600	9999225500	242000	242000	242000	242000	24
305	20231228	145500	9993417500	242000	241500	242000	241500	31
306	20231228	145400	9985926500	241500	241500	242000	241000	122
307	20231228	145300	9956453500	242000	241500	242000	241000	327
308	20231228	145200	9877524000	241500	241500	241500	241000	23
309	20231228	145100	9871972000	241500	241500	241500	241500	36
310	20231228	145000	9863278000	241500	241500	241500	241000	47
311	20231228	144900	9851939500	241000	241500	241500	241000	52
312	20231228	144800	9839396000	241500	241500	241500	241000	24
313	20231228	144700	9833603000	241000	241500	241500	241000	34
314	20231228	144600	9825394000	241500	241000	241500	241000	106
315	20231228	144500	9799833500	241000	241500	241500	241000	13
316	20231228	144400	9796696500	241500	241500	241500	241000	51
317	20231228	144300	9784382000	241500	241500	241500	241000	26
318	20231228	144200	9778108500	241500	241500	241500	241000	16
319	20231228	144100	9774245000	241500	241000	241500	240500	258
320	20231228	144000	9712067000	241000	240500	241000	240500	620
321	20231228	143900	9562954000	240500	240500	241000	240500	78
322	20231228	143800	9544184500	240500	241500	241500	240500	76
323	20231228	143700	9525866000	241500	240500	241500	240500	301
324	20231228	143600	9453336500	240500	241000	241000	240500	11
325	20231228	143500	9450689000	241000	240500	241000	240000	72
326	20231228	143400	9433397500	241000	240500	241000	240000	19
327	20231228	143300	9428827000	241000	240500	241000	240500	17
328	20231228	143200	9424735500	240500	240500	240500	240000	122
329	20231228	143100	9395395500	240500	241000	241000	240500	32
330	20231228	143000	9387699000	241000	240500	241000	240500	41
331	20231228	142900	9377835500	240500	240500	241000	240000	119
332	20231228	142800	9349211000	240500	240500	240500	240000	16
333	20231228	142700	9345363500	240500	240500	241000	240000	56
334	20231228	142600	9331897500	240500	240500	240500	240000	140
335	20231228	142500	9298271000	240500	240500	240500	240000	20
336	20231228	142400	9293461500	240500	240500	240500	240000	46
337	20231228	142300	9282401000	240500	240500	241000	240000	649
338	20231228	142200	9126316500	240500	241000	241000	240500	52
339	20231228	142100	9113788500	241000	240500	241000	240500	106
340	20231228	142000	9088293000	241000	241000	241000	240500	13
341	20231228	141900	9085163000	241000	240500	241000	240500	86
342	20231228	141800	9064478000	240500	240500	241000	240500	28
343	20231228	141700	9057741500	240500	241000	241000	240500	19
344	20231228	141600	9053171000	240500	241000	241000	240500	11
345	20231228	141500	9050520500	241000	241000	241000	240500	29
346	20231228	141400	9043535500	241000	241000	241000	241000	3
347	20231228	141300	9042812500	241000	240500	241000	240500	56
348	20231228	141200	9029335500	241000	241000	241000	240500	118
349	20231228	141100	9000899000	241000	241000	241000	240500	17
350	20231228	141000	8996808000	240500	241000	241000	240500	41
351	20231228	140900	8986945500	241000	240500	241000	240500	6
352	20231228	140800	8985500000	241000	241000	241000	240500	43
353	20231228	140700	8975154000	241000	241000	241000	241000	21
354	20231228	140600	8970093000	241000	240500	241000	240500	53
355	20231228	140500	8957325000	241000	241500	241500	241000	8
356	20231228	140400	8955394000	241500	240500	241500	240500	19
357	20231228	140300	8950819500	240500	241500	241500	240500	19
358	20231228	140200	8946240500	241000	240500	241000	240500	95
359	20231228	140100	8923360500	241000	241000	241000	240500	221
360	20231228	140000	8870181500	241000	241000	241000	240500	9
361	20231228	135900	8868014000	241000	241000	241500	241000	23
362	20231228	135800	8862470000	241500	241000	241500	241000	20
363	20231228	135700	8857642000	241500	240500	241500	240500	6
364	20231228	135600	8856194500	241000	241000	241000	240500	66
365	20231228	135500	8840304500	241000	240500	241000	240500	117
366	20231228	135400	8812157500	240500	241000	241000	240500	9
367	20231228	135300	8809991500	241000	241000	241500	241000	3
368	20231228	135200	8809268000	241000	241000	241500	241000	51
369	20231228	135100	8796974000	241000	240000	241000	240000	60
370	20231228	135000	8782522000	241000	241000	241000	241000	3
371	20231228	134900	8781799000	241000	241000	241000	240000	190
372	20231228	134800	8736171500	241000	240500	241000	240500	55
373	20231228	134700	8722928000	241000	241000	241500	241000	48
374	20231228	134600	8711358500	241000	240500	241000	240500	63
375	20231228	134500	8696183000	241000	241000	241000	240500	92
376	20231228	134400	8674012000	240500	241000	241000	240500	29
377	20231228	134300	8667026500	241000	240500	241000	240500	42
378	20231228	134200	8656913500	241000	241000	241000	240500	13
379	20231228	134100	8653783000	241000	241000	241000	241000	9
380	20231228	134000	8651614000	240500	241000	241000	240500	9
381	20231228	133900	8649448500	241000	240500	241000	240500	95
382	20231228	133800	8626554500	241000	241000	241000	240500	150
383	20231228	133700	8590427000	240500	241000	241000	240000	185
384	20231228	133600	8545941000	241000	240500	241000	240500	3
385	20231228	133500	8545218500	240500	241000	241000	240500	34
386	20231228	133400	8537039500	241000	240500	241000	240000	503
387	20231228	133300	8416067500	240500	240500	240500	240000	18
388	20231228	133200	8411744500	240500	240500	240500	240500	39
389	20231228	133100	8402365000	240000	240500	240500	240000	65
390	20231228	133000	8386750000	240500	240500	240500	240000	41
391	20231228	132900	8376907000	240500	240000	240500	240000	65
392	20231228	132800	8361291000	240500	240500	240500	240000	44
393	20231228	132700	8350711500	240500	240000	240500	240000	4
394	20231228	132600	8349750000	240500	241000	241000	240000	47
395	20231228	132500	8338446500	240500	240500	240500	240500	24
396	20231228	132400	8332674500	240500	241000	241000	240500	21
397	20231228	132300	8327619000	240500	240500	241000	240000	58
398	20231228	132200	8313672000	240500	240500	241000	240500	183
399	20231228	132100	8269616500	240500	240500	241000	240500	175
400	20231228	132000	8227519500	241000	241000	241000	240500	6
401	20231228	131900	8226074000	241000	241000	241500	240500	773
402	20231228	131800	8039935000	241500	241500	241500	241500	12
403	20231228	131700	8037037000	241500	241500	241500	241000	9
404	20231228	131600	8034864000	241500	241500	242000	241500	216
405	20231228	131500	7982698000	242000	242000	242000	241500	53
406	20231228	131400	7969897000	241500	242000	242000	241500	17
407	20231228	131300	7965788500	241500	241500	241500	241500	117
408	20231228	131200	7937533000	241500	241500	241500	241500	110
409	20231228	131100	7910968000	242000	241500	242000	241500	5
410	20231228	131000	7909758500	242000	242000	242000	242000	3
411	20231228	130900	7909032500	242000	242000	242000	242000	4
412	20231228	130800	7908064500	242000	242000	242000	241500	104
413	20231228	130700	7882947000	242000	242000	242000	241500	177
414	20231228	130600	7840134000	242000	242000	242000	242000	4
415	20231228	130500	7839166000	241500	241500	242000	241500	13
416	20231228	130400	7836025000	241500	242000	242000	241500	5
417	20231228	130300	7834815500	242000	242000	242000	242000	5
418	20231228	130200	7833605500	242000	241500	242000	241500	17
419	20231228	130100	7829498000	242000	242500	242500	242000	44
420	20231228	130000	7818848500	242000	242500	242500	242000	55
421	20231228	125900	7805533000	242000	242000	242500	242000	145
422	20231228	125800	7770441000	242500	242500	242500	242500	9
423	20231228	125700	7768258500	242500	242500	242500	242000	14
424	20231228	125600	7764868500	242500	242000	242500	242000	11
425	20231228	125500	7762203000	242000	242500	242500	242000	86
426	20231228	125400	7741383500	242500	242500	242500	242500	3
427	20231228	125300	7740656000	242000	242500	242500	242000	18
428	20231228	125200	7736296000	242000	242000	242500	242000	73
429	20231228	125100	7718628500	242500	242000	242500	242000	61
430	20231228	125000	7703865500	242500	242500	242500	242000	33
431	20231228	124900	7695868000	242000	242000	242500	242000	5
432	20231228	124800	7694656500	242000	242500	242500	242000	33
433	20231228	124700	7686665500	242000	242000	242500	242000	47
434	20231228	124600	7675290000	242500	242500	242500	242500	18
435	20231228	124500	7670925000	242500	242000	242500	242000	63
436	20231228	124400	7655672500	242500	242500	242500	242500	1
437	20231228	124300	7655430000	242000	242500	242500	242000	23
438	20231228	124200	7649858000	242000	242500	242500	242000	14
439	20231228	124100	7646469000	242500	242500	242500	242000	11
440	20231228	124000	7643802000	242000	242500	242500	242000	36
441	20231228	123900	7635082500	242500	242000	242500	242000	38
442	20231228	123800	7625885500	242000	242000	242500	242000	27
443	20231228	123700	7619345000	242000	242000	242000	242000	11
444	20231228	123600	7616683000	242500	242000	242500	242000	52
445	20231228	123500	7604093000	242000	242000	242500	242000	25
446	20231228	123400	7598038000	242500	242500	242500	242500	1
447	20231228	123300	7597795500	242000	243000	243000	242000	21
448	20231228	123200	7592706000	242500	242000	242500	242000	31
449	20231228	123100	7585194000	242500	242000	243000	242000	12
450	20231228	123000	7582284000	242000	242500	242500	242000	96
451	20231228	122900	7559020000	242000	242000	242500	242000	9
452	20231228	122800	7556840500	242500	243000	243000	242500	115
453	20231228	122700	7528948000	243000	243000	243000	242500	20
454	20231228	122600	7524093000	243000	243000	243000	242500	25
455	20231228	122500	7518029000	242500	243000	243000	242500	139
456	20231228	122400	7484281500	243000	242500	243000	242500	63
457	20231228	122300	7469002000	242500	243000	243000	242500	22
458	20231228	122200	7463662500	243000	243000	243000	242500	32
459	20231228	122100	7455898000	243000	243000	243000	242500	12
460	20231228	122000	7452985000	243000	242500	243000	242500	26
461	20231228	121900	7446672500	242500	242500	243000	242500	10
462	20231228	121800	7444246000	243000	243000	243000	242500	21
463	20231228	121700	7439148500	243000	242500	243000	242500	83
464	20231228	121600	7418986000	243000	243000	243000	243000	4
465	20231228	121500	7418014000	243000	242500	243000	242500	31
466	20231228	121400	7410492500	243000	243000	243000	243000	3
467	20231228	121300	7409763500	243000	242500	243000	242500	20
468	20231228	121200	7404909000	243000	242500	243000	242500	23
469	20231228	121100	7399325500	242500	243000	243000	242500	3
470	20231228	121000	7398597000	243000	242500	243000	242500	18
471	20231228	120900	7394228000	243000	243000	243000	243000	4
472	20231228	120800	7393256000	243000	242500	243000	242500	20
473	20231228	120700	7388401500	242500	242000	243000	242000	124
474	20231228	120600	7358335500	242500	243000	243000	242500	8
475	20231228	120500	7356394500	243000	242500	243000	242500	21
476	20231228	120400	7351301000	242500	243000	243000	242500	13
477	20231228	120300	7348147000	242000	242000	242000	242000	15
478	20231228	120200	7344517000	243000	242500	243000	242000	14
479	20231228	120100	7341122000	242500	242500	242500	242500	92
480	20231228	120000	7318812000	242500	242000	242500	242000	63
481	20231228	115900	7303560500	242500	242000	242500	241500	96
482	20231228	115800	7280309000	242500	242500	242500	242000	26
483	20231228	115700	7274010000	242500	242000	242500	242000	13
484	20231228	115600	7270858500	242000	242000	242000	242000	10
485	20231228	115500	7268438500	242500	242000	242500	242000	22
486	20231228	115400	7263109000	242000	242500	242500	242000	8
487	20231228	115300	7261169500	242500	242500	242500	242000	35
488	20231228	115200	7252682500	242500	243000	243000	242500	38
489	20231228	115100	7243454000	242500	242500	242500	242500	15
490	20231228	115000	7239816500	243000	242500	243000	242500	24
491	20231228	114900	7233991000	243000	243000	243000	243000	9
492	20231228	114800	7231804000	243000	242500	243000	242500	14
493	20231228	114700	7228407000	242500	242500	243000	242500	6
494	20231228	114600	7226951000	242500	242500	242500	242500	7
495	20231228	114500	7225253500	242500	242000	243000	242000	21
496	20231228	114400	7220166500	242000	243000	243000	242000	9
497	20231228	114300	7217981000	242500	242500	242500	242000	20
498	20231228	114200	7213136000	243000	243000	243000	243000	30
499	20231228	114100	7205846000	243000	242500	243000	242000	23
500	20231228	114000	7200271500	243000	241500	243000	241500	65
501	20231228	113900	7184516500	242500	241500	242500	241500	42
502	20231228	113800	7174338500	241500	242000	242000	241500	224
503	20231228	113700	7120181500	242500	242000	242500	242000	8
504	20231228	113600	7118242000	242000	242500	242500	242000	14
505	20231228	113500	7114852000	242500	242500	242500	242000	25
506	20231228	113400	7108796500	242500	242500	242500	242500	7
507	20231228	113300	7107099000	242000	242500	242500	242000	19
508	20231228	113200	7102499000	242500	242000	242500	242000	24
509	20231228	113100	7096687000	242000	242500	242500	242000	13
510	20231228	113000	7093539500	242000	242500	242500	242000	15
511	20231228	112900	7089907500	242500	241500	242500	241500	6
512	20231228	112800	7088454500	241500	242500	242500	241500	103
513	20231228	112700	7063488000	241500	242000	242500	241500	328
514	20231228	112600	6984105500	242500	242500	242500	242000	46
515	20231228	112500	6972956500	242000	242000	242500	242000	57
516	20231228	112400	6959161500	242500	242500	242500	242000	13
517	20231228	112300	6956010500	242000	242500	242500	242000	12
518	20231228	112200	6953105500	242500	242000	242500	242000	43
519	20231228	112100	6942694000	242000	242500	242500	242000	16
520	20231228	112000	6938818000	242500	242000	242500	241500	101
521	20231228	111900	6914378000	242500	243000	243000	242500	289
522	20231228	111800	6844272500	243500	243000	243500	242500	88
523	20231228	111700	6822893000	243000	243000	243000	243000	11
524	20231228	111600	6820220000	243000	243000	243500	242500	313
525	20231228	111500	6744136000	242500	241500	243000	241500	425
526	20231228	111400	6640931500	242000	242500	242500	242000	131
527	20231228	111300	6609199000	242500	242000	242500	241000	142
528	20231228	111200	6574872500	242000	241500	242000	241500	44
529	20231228	111100	6564236000	242000	242000	242000	241500	34
530	20231228	111000	6556020000	242000	241500	242000	241500	66
531	20231228	110900	6540080000	241500	242000	242000	241500	26
532	20231228	110800	6533793000	241500	241000	241500	241000	39
533	20231228	110700	6524384500	241500	241000	241500	241000	72
534	20231228	110600	6507028500	240500	241000	241500	240500	39
535	20231228	110500	6497632000	241000	241000	241000	241000	7
536	20231228	110400	6495945000	240500	240500	240500	240000	202
537	20231228	110300	6447391500	240000	240000	240000	240000	158
538	20231228	110200	6409471500	240500	240500	240500	240000	88
539	20231228	110100	6388332500	240500	240500	241000	240500	137
540	20231228	110000	6355379000	241500	241000	241500	240500	276
541	20231228	105900	6288878500	241000	241500	241500	241000	61
542	20231228	105800	6274172000	241500	241000	241500	241000	62
543	20231228	105700	6259229000	241500	241000	241500	241000	132
544	20231228	105600	6227384500	241000	241000	241500	241000	20
545	20231228	105500	6222560500	241500	241000	242000	241000	43
546	20231228	105400	6212167500	241000	241500	242000	241000	20
547	20231228	105300	6207342000	241500	242000	242000	241500	122
548	20231228	105200	6177873500	242000	242000	242000	242000	57
549	20231228	105100	6164079500	241500	242000	242000	241500	38
550	20231228	105000	6154899000	242000	241500	242000	241500	10
551	20231228	104900	6152482000	241500	241500	242000	241500	50
552	20231228	104800	6140403000	242000	242000	242000	241500	22
553	20231228	104700	6135085000	241500	242000	242000	241500	32
554	20231228	104600	6127356000	242000	241500	242000	241500	49
555	20231228	104500	6115517500	242000	242000	242000	241500	239
556	20231228	104400	6057696500	241500	241500	242000	241500	33
557	20231228	104300	6049717500	242000	241500	242000	241500	43
558	20231228	104200	6039327000	242000	242000	242000	242000	2
559	20231228	104100	6038843000	242000	241500	242000	241500	56
560	20231228	104000	6025318000	242000	241500	242000	241500	44
561	20231228	103900	6014670500	242000	241500	242000	241500	52
562	20231228	103800	6002107500	242000	241500	242000	241500	43
563	20231228	103700	5991719000	241500	241500	241500	241500	31
564	20231228	103600	5984232500	242000	241500	242000	241500	39
565	20231228	103500	5974808500	241500	242000	242000	241500	248
566	20231228	103400	5914893500	242000	242000	242000	241500	25
567	20231228	103300	5908848500	242000	241500	242000	241500	59
568	20231228	103200	5894594500	242000	242000	242000	241500	55
569	20231228	103100	5881301000	242000	242000	242000	241500	26
570	20231228	103000	5875014000	241500	242000	242000	241500	28
571	20231228	102900	5868251000	242000	241000	242000	241000	214
572	20231228	102800	5816567000	241000	241000	241500	241000	53
573	20231228	102700	5803788500	241500	241000	241500	240500	19
574	20231228	102600	5799211000	241500	240500	241500	240000	216
575	20231228	102500	5747177500	241000	241000	241000	241000	15
576	20231228	102400	5743562500	241000	240500	241000	240000	135
577	20231228	102300	5711090500	240500	240000	240500	240000	80
578	20231228	102200	5691852000	240000	240000	240500	240000	50
579	20231228	102100	5679842500	240500	241000	241000	240500	93
580	20231228	102000	5657475000	240500	241000	241000	240500	40
581	20231228	101900	5647851000	241000	241000	241000	240500	46
582	20231228	101800	5636770000	240500	241000	241000	240500	35
583	20231228	101700	5628348000	240500	241000	241000	240500	13
584	20231228	101600	5625220000	241000	240500	241000	240500	54
585	20231228	101500	5612228500	241000	240500	241000	240500	104
586	20231228	101400	5587215000	240500	240500	240500	240000	39
587	20231228	101300	5577853000	240000	240500	240500	240000	25
588	20231228	101200	5571852500	240000	240500	240500	240000	17
589	20231228	101100	5567771000	240500	240500	240500	240500	5
590	20231228	101000	5566568500	240500	240500	241000	240500	66
591	20231228	100900	5550694500	241000	241000	241000	240500	287
592	20231228	100800	5481625500	240500	240500	240500	240500	161
593	20231228	100700	5442905000	241000	241000	241000	240500	122
594	20231228	100600	5413557000	240500	241000	241000	240500	205
595	20231228	100500	5364232500	241000	240500	241000	240500	193
596	20231228	100400	5317758000	241000	241000	241000	240500	84
597	20231228	100300	5297528500	241000	240500	241000	239500	891
598	20231228	100200	5083632500	241000	239500	241000	239500	501
599	20231228	100100	4963154000	239500	240500	240500	239500	97
600	20231228	100000	4939896500	240500	240000	240500	240000	247
601	20231228	095900	4880612500	240000	240000	240000	239500	14
602	20231228	095800	4877253000	239500	240000	240000	239500	282
603	20231228	095700	4809573500	240500	240000	240500	240000	102
604	20231228	095600	4785047000	240500	240000	240500	240000	195
605	20231228	095500	4738246000	240500	240000	240500	240000	74
606	20231228	095400	4720482000	240000	239500	240000	239500	219
607	20231228	095300	4667964000	239500	239500	240000	239500	121
608	20231228	095200	4638977500	239000	239500	240000	239000	450
609	20231228	095100	4531215500	240000	240500	240500	240000	719
610	20231228	095000	4358654000	240500	240500	240500	240000	17
611	20231228	094900	4354572000	240000	240000	240500	240000	380
612	20231228	094800	4263317500	240000	240500	240500	240000	35
613	20231228	094700	4254900500	240000	240500	241000	240000	268
614	20231228	094600	4190445500	240500	240500	241000	240500	105
615	20231228	094500	4165192000	240500	241000	241000	240500	410
616	20231228	094400	4066407000	241500	241500	241500	241000	78
617	20231228	094300	4047607000	241000	241500	241500	241000	63
618	20231228	094200	4032413000	241000	241000	241500	241000	104
619	20231228	094100	4007348000	241000	241000	241500	241000	33
620	20231228	094000	3999392500	241500	241000	241500	241000	103
621	20231228	093900	3974568500	241000	241000	241500	241000	161
622	20231228	093800	3935757500	241500	241500	241500	241000	12
623	20231228	093700	3932862000	241500	241500	241500	241000	31
624	20231228	093600	3925388500	241500	241500	241500	241000	54
625	20231228	093500	3912350000	241500	242000	242000	241500	158
626	20231228	093400	3874191500	242000	241500	242000	241500	91
627	20231228	093300	3852211500	241500	241000	242000	241000	337
628	20231228	093200	3770872000	241500	241500	241500	241000	23
629	20231228	093100	3765318500	241500	241500	241500	241000	71
630	20231228	093000	3748190000	241500	241500	241500	241500	161
631	20231228	092900	3709308500	241500	241500	242000	241500	105
632	20231228	092800	3683918000	241500	241000	241500	241000	88
633	20231228	092700	3662679000	241500	241500	241500	241000	240
634	20231228	092600	3604738000	242000	241500	242000	241500	86
635	20231228	092500	3583968000	242000	241500	242000	241000	156
636	20231228	092400	3546311000	241500	242000	242000	241000	758
637	20231228	092300	3363483500	242000	242500	242500	241500	528
638	20231228	092200	3235651000	242500	241500	242500	241500	71
639	20231228	092100	3218471000	242000	242000	242000	241500	610
640	20231228	092000	3070909500	242500	242000	243000	242000	371
641	20231228	091900	2981014000	242000	241000	242000	240500	514
642	20231228	091800	2857070000	241000	240000	241000	240000	226
643	20231228	091700	2802730000	240000	239500	240000	239000	1106
644	20231228	091600	2538088000	239000	239000	239500	239000	265
645	20231228	091500	2474656000	239500	240000	240000	239000	240
646	20231228	091400	2417208000	240000	239500	240000	239000	1034
647	20231228	091300	2169649000	240000	241000	241000	240000	1215
648	20231228	091200	1877886000	241000	240500	241000	240500	258
649	20231228	091100	1815714500	240500	241500	241500	240500	861
650	20231228	091000	1608184000	241500	241500	242000	241500	525
651	20231228	090900	1481395500	241000	242000	242000	240500	474
652	20231228	090800	1367028500	241500	240000	241500	240000	267
653	20231228	090700	1302696000	240000	239500	240000	239500	568
654	20231228	090600	1166448000	239500	239500	239500	239500	182
655	20231228	090500	1122859000	240000	239500	240000	239000	439
656	20231228	090400	1017741000	239500	240000	240500	239500	772
657	20231228	090300	832485000	240500	241000	241000	240500	1108
658	20231228	090200	565907000	241000	242000	242500	240500	751
659	20231228	090100	384745000	242000	242500	243000	241000	507
660	20231228	090000	262017000	242000	245500	245500	242000	1067