KissMeData/166090/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201900	4161459200	49900	49900	49900	49900	1578
3	20231227	201800	4161459200	49900	49900	49900	49900	0
4	20231227	201700	4161459200	49900	49900	49900	49900	0
5	20231227	201600	4161459200	49900	49900	49900	49900	0
6	20231227	201500	4161459200	49900	49900	49900	49900	0
7	20231227	201400	4161459200	49900	49900	49900	49900	0
8	20231227	201300	4161459200	49900	49900	49900	49900	0
9	20231227	201200	4161459200	49900	49900	49900	49900	0
10	20231227	201100	4161459200	49900	49900	49900	49900	0
11	20231227	201000	4161459200	49900	49900	49900	49900	0
12	20231227	200900	4161459200	49900	49900	49900	49900	0
13	20231227	200800	4161459200	49900	49900	49900	49900	0
14	20231227	200700	4161459200	49900	49900	49900	49900	0
15	20231227	200600	4161459200	49900	49900	49900	49900	0
16	20231227	200500	4161459200	49900	49900	49900	49900	0
17	20231227	200400	4161459200	49900	49900	49900	49900	0
18	20231227	200300	4161459200	49900	49900	49900	49900	0
19	20231227	200200	4161459200	49900	49900	49900	49900	0
20	20231227	200100	4161459200	49900	49900	49900	49900	0
21	20231227	200000	4161459200	49900	49900	49900	49900	0
22	20231227	195900	4161459200	49900	49900	49900	49900	0
23	20231227	195800	4161459200	49900	49900	49900	49900	0
24	20231227	195700	4161459200	49900	49900	49900	49900	0
25	20231227	195600	4161459200	49900	49900	49900	49900	0
26	20231227	195500	4161459200	49900	49900	49900	49900	0
27	20231227	195400	4161459200	49900	49900	49900	49900	0
28	20231227	195300	4161459200	49900	49900	49900	49900	0
29	20231227	195200	4161459200	49900	49900	49900	49900	0
30	20231227	195100	4161459200	49900	49900	49900	49900	0
31	20231227	195000	4161459200	49900	49900	49900	49900	0
32	20231227	194900	4161459200	49900	49900	49900	49900	1578
33	20231227	194800	4161459200	49900	49900	49900	49900	0
34	20231227	194700	4161459200	49900	49900	49900	49900	0
35	20231227	194600	4161459200	49900	49900	49900	49900	0
36	20231227	194500	4161459200	49900	49900	49900	49900	0
37	20231227	194400	4161459200	49900	49900	49900	49900	0
38	20231227	194300	4161459200	49900	49900	49900	49900	0
39	20231227	194200	4161459200	49900	49900	49900	49900	0
40	20231227	194100	4161459200	49900	49900	49900	49900	0
41	20231227	194000	4161459200	49900	49900	49900	49900	0
42	20231227	193900	4161459200	49900	49900	49900	49900	0
43	20231227	193800	4161459200	49900	49900	49900	49900	0
44	20231227	193700	4161459200	49900	49900	49900	49900	0
45	20231227	193600	4161459200	49900	49900	49900	49900	0
46	20231227	193500	4161459200	49900	49900	49900	49900	0
47	20231227	193400	4161459200	49900	49900	49900	49900	0
48	20231227	193300	4161459200	49900	49900	49900	49900	0
49	20231227	193200	4161459200	49900	49900	49900	49900	0
50	20231227	193100	4161459200	49900	49900	49900	49900	0
51	20231227	193000	4161459200	49900	49900	49900	49900	0
52	20231227	192900	4161459200	49900	49900	49900	49900	0
53	20231227	192800	4161459200	49900	49900	49900	49900	0
54	20231227	192700	4161459200	49900	49900	49900	49900	0
55	20231227	192600	4161459200	49900	49900	49900	49900	0
56	20231227	192500	4161459200	49900	49900	49900	49900	0
57	20231227	192400	4161459200	49900	49900	49900	49900	0
58	20231227	192300	4161459200	49900	49900	49900	49900	0
59	20231227	192200	4161459200	49900	49900	49900	49900	0
60	20231227	192100	4161459200	49900	49900	49900	49900	0
61	20231227	192000	4161459200	49900	49900	49900	49900	0
62	20231227	191900	4161459200	49900	49900	49900	49900	1578
63	20231227	191800	4161459200	49900	49900	49900	49900	0
64	20231227	191700	4161459200	49900	49900	49900	49900	0
65	20231227	191600	4161459200	49900	49900	49900	49900	0
66	20231227	191500	4161459200	49900	49900	49900	49900	0
67	20231227	191400	4161459200	49900	49900	49900	49900	0
68	20231227	191300	4161459200	49900	49900	49900	49900	0
69	20231227	191200	4161459200	49900	49900	49900	49900	0
70	20231227	191100	4161459200	49900	49900	49900	49900	0
71	20231227	191000	4161459200	49900	49900	49900	49900	0
72	20231227	190900	4161459200	49900	49900	49900	49900	0
73	20231227	190800	4161459200	49900	49900	49900	49900	0
74	20231227	190700	4161459200	49900	49900	49900	49900	0
75	20231227	190600	4161459200	49900	49900	49900	49900	0
76	20231227	190500	4161459200	49900	49900	49900	49900	0
77	20231227	190400	4161459200	49900	49900	49900	49900	0
78	20231227	190300	4161459200	49900	49900	49900	49900	0
79	20231227	190200	4161459200	49900	49900	49900	49900	0
80	20231227	190100	4161459200	49900	49900	49900	49900	0
81	20231227	190000	4161459200	49900	49900	49900	49900	0
82	20231227	185900	4161459200	49900	49900	49900	49900	0
83	20231227	185800	4161459200	49900	49900	49900	49900	0
84	20231227	185700	4161459200	49900	49900	49900	49900	0
85	20231227	185600	4161459200	49900	49900	49900	49900	0
86	20231227	185500	4161459200	49900	49900	49900	49900	0
87	20231227	185400	4161459200	49900	49900	49900	49900	0
88	20231227	185300	4161459200	49900	49900	49900	49900	0
89	20231227	185200	4161459200	49900	49900	49900	49900	0
90	20231227	185100	4161459200	49900	49900	49900	49900	0
91	20231227	185000	4161459200	49900	49900	49900	49900	0
92	20231227	184900	4161459200	49900	49900	49900	49900	1578
93	20231227	184800	4161459200	49900	49900	49900	49900	0
94	20231227	184700	4161459200	49900	49900	49900	49900	0
95	20231227	184600	4161459200	49900	49900	49900	49900	0
96	20231227	184500	4161459200	49900	49900	49900	49900	0
97	20231227	184400	4161459200	49900	49900	49900	49900	0
98	20231227	184300	4161459200	49900	49900	49900	49900	0
99	20231227	184200	4161459200	49900	49900	49900	49900	0
100	20231227	184100	4161459200	49900	49900	49900	49900	0
101	20231227	184000	4161459200	49900	49900	49900	49900	0
102	20231227	183900	4161459200	49900	49900	49900	49900	0
103	20231227	183800	4161459200	49900	49900	49900	49900	0
104	20231227	183700	4161459200	49900	49900	49900	49900	0
105	20231227	183600	4161459200	49900	49900	49900	49900	0
106	20231227	183500	4161459200	49900	49900	49900	49900	0
107	20231227	183400	4161459200	49900	49900	49900	49900	0
108	20231227	183300	4161459200	49900	49900	49900	49900	0
109	20231227	183200	4161459200	49900	49900	49900	49900	0
110	20231227	183100	4161459200	49900	49900	49900	49900	0
111	20231227	183000	4161459200	49900	49900	49900	49900	0
112	20231227	182900	4161459200	49900	49900	49900	49900	0
113	20231227	182800	4161459200	49900	49900	49900	49900	0
114	20231227	182700	4161459200	49900	49900	49900	49900	0
115	20231227	182600	4161459200	49900	49900	49900	49900	0
116	20231227	182500	4161459200	49900	49900	49900	49900	0
117	20231227	182400	4161459200	49900	49900	49900	49900	0
118	20231227	182300	4161459200	49900	49900	49900	49900	0
119	20231227	182200	4161459200	49900	49900	49900	49900	0
120	20231227	182100	4161459200	49900	49900	49900	49900	0
121	20231227	182000	4161459200	49900	49900	49900	49900	0
122	20231227	181900	4161459200	49900	49900	49900	49900	1578
123	20231227	181800	4161459200	49900	49900	49900	49900	0
124	20231227	181700	4161459200	49900	49900	49900	49900	0
125	20231227	181600	4161459200	49900	49900	49900	49900	0
126	20231227	181500	4161459200	49900	49900	49900	49900	0
127	20231227	181400	4161459200	49900	49900	49900	49900	0
128	20231227	181300	4161459200	49900	49900	49900	49900	0
129	20231227	181200	4161459200	49900	49900	49900	49900	0
130	20231227	181100	4161459200	49900	49900	49900	49900	0
131	20231227	181000	4161459200	49900	49900	49900	49900	0
132	20231227	180900	4161459200	49900	49900	49900	49900	0
133	20231227	180800	4161459200	49900	49900	49900	49900	0
134	20231227	180700	4161459200	49900	49900	49900	49900	0
135	20231227	180600	4161459200	49900	49900	49900	49900	0
136	20231227	180500	4161459200	49900	49900	49900	49900	0
137	20231227	180400	4161459200	49900	49900	49900	49900	0
138	20231227	180300	4161459200	49900	49900	49900	49900	0
139	20231227	180200	4161459200	49900	49900	49900	49900	0
140	20231227	180100	4161459200	49900	49900	49900	49900	0
141	20231227	180000	4161459200	49900	49900	49900	49900	0
142	20231227	175900	4161459200	49900	49900	49900	49900	0
143	20231227	175800	4161459200	49900	49900	49900	49900	0
144	20231227	175700	4161459200	49900	49900	49900	49900	0
145	20231227	175600	4161459200	49900	49900	49900	49900	0
146	20231227	175500	4161459200	49900	49900	49900	49900	0
147	20231227	175400	4161459200	49900	49900	49900	49900	0
148	20231227	175300	4161459200	49900	49900	49900	49900	0
149	20231227	175200	4161459200	49900	49900	49900	49900	0
150	20231227	175100	4161459200	49900	49900	49900	49900	0
151	20231227	175000	4161459200	49900	49900	49900	49900	0
152	20231227	174900	4161459200	49900	49900	49900	49900	1578
153	20231227	174800	4161459200	49900	49900	49900	49900	0
154	20231227	174700	4161459200	49900	49900	49900	49900	0
155	20231227	174600	4161459200	49900	49900	49900	49900	0
156	20231227	174500	4161459200	49900	49900	49900	49900	0
157	20231227	174400	4161459200	49900	49900	49900	49900	0
158	20231227	174300	4161459200	49900	49900	49900	49900	0
159	20231227	174200	4161459200	49900	49900	49900	49900	0
160	20231227	174100	4161459200	49900	49900	49900	49900	0
161	20231227	174000	4161459200	49900	49900	49900	49900	0
162	20231227	173900	4161459200	49900	49900	49900	49900	0
163	20231227	173800	4161459200	49900	49900	49900	49900	0
164	20231227	173700	4161459200	49900	49900	49900	49900	0
165	20231227	173600	4161459200	49900	49900	49900	49900	0
166	20231227	173500	4161459200	49900	49900	49900	49900	0
167	20231227	173400	4161459200	49900	49900	49900	49900	0
168	20231227	173300	4161459200	49900	49900	49900	49900	0
169	20231227	173200	4161459200	49900	49900	49900	49900	0
170	20231227	173100	4161459200	49900	49900	49900	49900	0
171	20231227	173000	4161459200	49900	49900	49900	49900	0
172	20231227	172900	4161459200	49900	49900	49900	49900	0
173	20231227	172800	4161459200	49900	49900	49900	49900	0
174	20231227	172700	4161459200	49900	49900	49900	49900	0
175	20231227	172600	4161459200	49900	49900	49900	49900	0
176	20231227	172500	4161459200	49900	49900	49900	49900	0
177	20231227	172400	4161459200	49900	49900	49900	49900	0
178	20231227	172300	4161459200	49900	49900	49900	49900	0
179	20231227	172200	4161459200	49900	49900	49900	49900	0
180	20231227	172100	4161459200	49900	49900	49900	49900	0
181	20231227	172000	4161459200	49900	49900	49900	49900	0
182	20231227	171900	4161459200	49900	49900	49900	49900	1578
183	20231227	171800	4161459200	49900	49900	49900	49900	0
184	20231227	171700	4161459200	49900	49900	49900	49900	0
185	20231227	171600	4161459200	49900	49900	49900	49900	0
186	20231227	171500	4161459200	49900	49900	49900	49900	0
187	20231227	171400	4161459200	49900	49900	49900	49900	0
188	20231227	171300	4161459200	49900	49900	49900	49900	0
189	20231227	171200	4161459200	49900	49900	49900	49900	0
190	20231227	171100	4161459200	49900	49900	49900	49900	0
191	20231227	171000	4161459200	49900	49900	49900	49900	0
192	20231227	170900	4161459200	49900	49900	49900	49900	0
193	20231227	170800	4161459200	49900	49900	49900	49900	0
194	20231227	170700	4161459200	49900	49900	49900	49900	0
195	20231227	170600	4161459200	49900	49900	49900	49900	0
196	20231227	170500	4161459200	49900	49900	49900	49900	0
197	20231227	170400	4161459200	49900	49900	49900	49900	0
198	20231227	170300	4161459200	49900	49900	49900	49900	0
199	20231227	170200	4161459200	49900	49900	49900	49900	0
200	20231227	170100	4161459200	49900	49900	49900	49900	0
201	20231227	170000	4161459200	49900	49900	49900	49900	0
202	20231227	165900	4161459200	49900	49900	49900	49900	0
203	20231227	165800	4161459200	49900	49900	49900	49900	0
204	20231227	165700	4161459200	49900	49900	49900	49900	0
205	20231227	165600	4161459200	49900	49900	49900	49900	0
206	20231227	165500	4161459200	49900	49900	49900	49900	0
207	20231227	165400	4161459200	49900	49900	49900	49900	0
208	20231227	165300	4161459200	49900	49900	49900	49900	0
209	20231227	165200	4161459200	49900	49900	49900	49900	0
210	20231227	165100	4161459200	49900	49900	49900	49900	0
211	20231227	165000	4161459200	49900	49900	49900	49900	0
212	20231227	164900	4161459200	49900	49900	49900	49900	1578
213	20231227	164800	4161459200	49900	49900	49900	49900	0
214	20231227	164700	4161459200	49900	49900	49900	49900	0
215	20231227	164600	4161459200	49900	49900	49900	49900	0
216	20231227	164500	4161459200	49900	49900	49900	49900	0
217	20231227	164400	4161459200	49900	49900	49900	49900	0
218	20231227	164300	4161459200	49900	49900	49900	49900	0
219	20231227	164200	4161459200	49900	49900	49900	49900	0
220	20231227	164100	4161459200	49900	49900	49900	49900	0
221	20231227	164000	4161459200	49900	49900	49900	49900	0
222	20231227	163900	4161459200	49900	49900	49900	49900	0
223	20231227	163800	4161459200	49900	49900	49900	49900	0
224	20231227	163700	4161459200	49900	49900	49900	49900	0
225	20231227	163600	4161459200	49900	49900	49900	49900	0
226	20231227	163500	4161459200	49900	49900	49900	49900	0
227	20231227	163400	4161459200	49900	49900	49900	49900	0
228	20231227	163300	4161459200	49900	49900	49900	49900	0
229	20231227	163200	4161459200	49900	49900	49900	49900	0
230	20231227	163100	4161459200	49900	49900	49900	49900	0
231	20231227	163000	4161459200	49900	49900	49900	49900	0
232	20231227	162900	4161459200	49900	49900	49900	49900	0
233	20231227	162800	4161459200	49900	49900	49900	49900	0
234	20231227	162700	4161459200	49900	49900	49900	49900	0
235	20231227	162600	4161459200	49900	49900	49900	49900	0
236	20231227	162500	4161459200	49900	49900	49900	49900	0
237	20231227	162400	4161459200	49900	49900	49900	49900	0
238	20231227	162300	4161459200	49900	49900	49900	49900	0
239	20231227	162200	4161459200	49900	49900	49900	49900	0
240	20231227	162100	4161459200	49900	49900	49900	49900	0
241	20231227	162000	4161459200	49900	49900	49900	49900	0
242	20231227	161900	4161459200	49900	49900	49900	49900	1578
243	20231227	161800	4161459200	49900	49900	49900	49900	0
244	20231227	161700	4161459200	49900	49900	49900	49900	0
245	20231227	161600	4161459200	49900	49900	49900	49900	0
246	20231227	161500	4161459200	49900	49900	49900	49900	0
247	20231227	161400	4161459200	49900	49900	49900	49900	0
248	20231227	161300	4161459200	49900	49900	49900	49900	0
249	20231227	161200	4161459200	49900	49900	49900	49900	0
250	20231227	161100	4161459200	49900	49900	49900	49900	0
251	20231227	161000	4161459200	49900	49900	49900	49900	0
252	20231227	160900	4161459200	49900	49900	49900	49900	0
253	20231227	160800	4161459200	49900	49900	49900	49900	0
254	20231227	160700	4161459200	49900	49900	49900	49900	0
255	20231227	160600	4161459200	49900	49900	49900	49900	0
256	20231227	160500	4161459200	49900	49900	49900	49900	0
257	20231227	160400	4161459200	49900	49900	49900	49900	0
258	20231227	160300	4161459200	49900	49900	49900	49900	0
259	20231227	160200	4161459200	49900	49900	49900	49900	0
260	20231227	160100	4161459200	49900	49900	49900	49900	0
261	20231227	160000	4161459200	49900	49900	49900	49900	0
262	20231227	155900	4161459200	49900	49900	49900	49900	0
263	20231227	155800	4161459200	49900	49900	49900	49900	0
264	20231227	155700	4161459200	49900	49900	49900	49900	0
265	20231227	155600	4161459200	49900	49900	49900	49900	0
266	20231227	155500	4161459200	49900	49900	49900	49900	0
267	20231227	155400	4161459200	49900	49900	49900	49900	0
268	20231227	155300	4161459200	49900	49900	49900	49900	0
269	20231227	155200	4161459200	49900	49900	49900	49900	0
270	20231227	155100	4161459200	49900	49900	49900	49900	0
271	20231227	155000	4161459200	49900	49900	49900	49900	0
272	20231227	154900	4161459200	49900	49900	49900	49900	1578
273	20231227	154800	4161459200	49900	49900	49900	49900	0
274	20231227	154700	4161459200	49900	49900	49900	49900	0
275	20231227	154600	4161459200	49900	49900	49900	49900	0
276	20231227	154500	4161459200	49900	49900	49900	49900	0
277	20231227	154400	4161459200	49900	49900	49900	49900	0
278	20231227	154300	4161459200	49900	49900	49900	49900	0
279	20231227	154200	4161459200	49900	49900	49900	49900	0
280	20231227	154100	4161459200	49900	49900	49900	49900	0
281	20231227	154000	4161459200	49900	49900	49900	49900	0
282	20231227	153900	4161459200	49900	49900	49900	49900	0
283	20231227	153800	4161459200	49900	49900	49900	49900	0
284	20231227	153700	4161459200	49900	49900	49900	49900	0
285	20231227	153600	4161459200	49900	49900	49900	49900	0
286	20231227	153500	4161459200	49900	49900	49900	49900	0
287	20231227	153400	4161459200	49900	49900	49900	49900	0
288	20231227	153300	4161459200	49900	49900	49900	49900	0
289	20231227	153200	4161459200	49900	49900	49900	49900	0
290	20231227	153100	4161459200	49900	49900	49900	49900	0
291	20231227	153000	4161459200	49900	49900	49900	49900	1578
292	20231227	152900	4082717000	49950	49950	49950	49950	0
293	20231227	152800	4082717000	49950	49950	49950	49950	0
294	20231227	152700	4082717000	49950	49950	49950	49950	0
295	20231227	152600	4082717000	49950	49950	49950	49950	0
296	20231227	152500	4082717000	49950	49950	49950	49950	0
297	20231227	152400	4082717000	49950	49950	49950	49950	0
298	20231227	152300	4082717000	49950	49950	49950	49950	0
299	20231227	152200	4082717000	49950	49950	49950	49950	0
300	20231227	152100	4082717000	49950	49950	49950	49950	0
301	20231227	152000	4082717000	49950	49950	49950	49950	0
302	20231227	151900	4082717000	49950	50100	50100	49950	109
303	20231227	151800	4077259150	49950	50000	50100	49950	225
304	20231227	151700	4065988700	49950	50000	50000	49950	312
305	20231227	151600	4050397400	50000	50000	50000	49950	14
306	20231227	151500	4049697450	50000	50000	50100	50000	40
307	20231227	151400	4047697150	50000	50000	50000	49950	8
308	20231227	151300	4047297200	50000	50000	50000	49950	262
309	20231227	151200	4034201950	50000	50100	50100	50000	37
310	20231227	151100	4032351750	50100	50100	50100	50100	2
311	20231227	151000	4032251550	50000	50000	50000	49950	130
312	20231227	150900	4025755100	50000	50100	50100	49950	336
313	20231227	150800	4008965550	50000	50100	50100	50000	750
314	20231227	150700	3971465350	50100	50100	50100	50100	21
315	20231227	150600	3970413250	50100	50100	50100	50000	100
316	20231227	150500	3965407650	50100	50100	50100	50100	62
317	20231227	150400	3962301450	50100	50000	50100	50000	408
318	20231227	150300	3941897350	50000	50000	50100	50000	679
319	20231227	150200	3907943650	50100	50100	50100	50000	43
320	20231227	150100	3905790450	50100	50100	50100	50100	7
321	20231227	150000	3905439750	50100	50000	50100	50000	105
322	20231227	145900	3900185050	50100	50000	50100	50000	4
323	20231227	145800	3899984750	50000	50100	50100	50000	99
324	20231227	145700	3895027850	50000	50000	50000	50000	41
325	20231227	145600	3892977850	50000	50100	50100	50000	32
326	20231227	145500	3891377050	50100	50100	50200	50000	141
327	20231227	145400	3884312950	50000	50000	50100	50000	188
328	20231227	145300	3874909750	50000	50000	50100	50000	22
329	20231227	145200	3873809650	50100	50200	50200	50100	317
330	20231227	145100	3857927850	50100	50200	50300	50100	796
331	20231227	145000	3817967550	50200	50200	50300	50200	35
332	20231227	144900	3816208250	50200	50200	50300	50200	26
333	20231227	144800	3814902450	50300	50200	50300	50200	46
334	20231227	144700	3812593150	50200	50300	50300	50200	68
335	20231227	144600	3809176450	50300	50200	50300	50200	19
336	20231227	144500	3808222550	50200	50300	50300	50200	227
337	20231227	144400	3796825150	50200	50300	50400	50200	27
338	20231227	144300	3795468150	50300	50200	50300	50200	53
339	20231227	144200	3792803850	50200	50300	50400	50200	173
340	20231227	144100	3784092950	50300	50200	50300	50200	62
341	20231227	144000	3780979550	50200	50400	50400	50200	79
342	20231227	143900	3777006550	50400	50300	50400	50200	334
343	20231227	143800	3760189050	50400	50200	50400	50200	158
344	20231227	143700	3752232650	50200	50200	50300	50200	92
345	20231227	143600	3747606050	50400	50200	50400	50200	84
346	20231227	143500	3743386150	50200	50300	50400	50200	71
347	20231227	143400	3739815150	50200	50300	50300	50200	74
348	20231227	143300	3736093350	50200	50300	50300	50200	121
349	20231227	143200	3730009150	50200	50300	50300	50200	81
350	20231227	143100	3725936650	50200	50300	50300	50200	64
351	20231227	143000	3722718550	50300	50300	50300	50200	99
352	20231227	142900	3717740950	50200	50300	50300	50200	90
353	20231227	142800	3713215750	50200	50200	50300	50200	118
354	20231227	142700	3707287050	50300	50200	50300	50200	108
355	20231227	142600	3701856850	50300	50200	50300	50200	21
356	20231227	142500	3700801650	50200	50300	50300	50200	276
357	20231227	142400	3686939750	50200	50200	50300	50200	224
358	20231227	142300	3675681650	50200	50300	50400	50200	81
359	20231227	142200	3671606850	50300	50200	50400	50200	253
360	20231227	142100	3658880850	50200	50200	50400	50200	49
361	20231227	142000	3656417950	50200	50200	50200	50200	23
362	20231227	141900	3655263350	50400	50300	50400	50300	29
363	20231227	141800	3653804550	50300	50300	50300	50300	38
364	20231227	141700	3651893150	50400	50300	50400	50300	41
365	20231227	141600	3649827850	50300	50300	50400	50300	45
366	20231227	141500	3647563950	50300	50300	50300	50200	84
367	20231227	141400	3643339850	50300	50300	50400	50300	40
368	20231227	141300	3641324950	50300	50300	50300	50300	100
369	20231227	141200	3636294950	50400	50300	50400	50200	359
370	20231227	141100	3618239550	50200	50200	50300	50200	67
371	20231227	141000	3614876050	50200	50300	50300	50200	36
372	20231227	140900	3613065850	50200	50200	50300	50200	129
373	20231227	140800	3606582150	50200	50200	50300	50200	186
374	20231227	140700	3597244150	50200	50200	50300	50200	195
375	20231227	140600	3587436950	50200	50200	50300	50200	66
376	20231227	140500	3584120750	50200	50200	50300	50200	17
377	20231227	140400	3583266750	50200	50300	50300	50200	24
378	20231227	140300	3582061850	50200	50300	50300	50200	56
379	20231227	140200	3579247750	50300	50300	50400	50300	1167
380	20231227	140100	3520547350	50300	50400	50500	50300	369
381	20231227	140000	3501935650	50300	50500	50500	50300	74
382	20231227	135900	3498205150	50400	50300	50500	50300	43
383	20231227	135800	3496037750	50300	50300	50400	50300	81
384	20231227	135700	3491958550	50300	50300	50400	50300	54
385	20231227	135600	3489240450	50400	50200	50400	50200	101
386	20231227	135500	3484159850	50200	50300	50300	50200	119
387	20231227	135400	3478175250	50300	50300	50400	50200	105
388	20231227	135300	3472893050	50400	50400	50400	50300	114
389	20231227	135200	3467148450	50400	50300	50400	50300	46
390	20231227	135100	3464833850	50400	50300	50400	50300	90
391	20231227	135000	3460301250	50400	50400	50400	50300	14
392	20231227	134900	3459595750	50400	50300	50400	50200	311
393	20231227	134800	3443968350	50200	50400	50400	50200	64
394	20231227	134700	3440745050	50300	50300	50400	50300	40
395	20231227	134600	3438732350	50400	50400	50400	50300	67
396	20231227	134500	3435358550	50400	50400	50500	50400	248
397	20231227	134400	3422859250	50500	50400	50500	50300	118
398	20231227	134300	3416901250	50400	50400	50500	50400	67
399	20231227	134200	3413522550	50400	50400	50400	50300	178
400	20231227	134100	3404556750	50300	50400	50500	50300	47
401	20231227	134000	3402189350	50400	50400	50400	50300	57
402	20231227	133900	3399318050	50300	50300	50400	50200	34
403	20231227	133800	3397607050	50200	50400	50400	50200	324
404	20231227	133700	3381310050	50400	50300	50500	50300	70
405	20231227	133600	3377783250	50400	50500	50500	50300	159
406	20231227	133500	3369777650	50500	50400	50500	50400	622
407	20231227	133400	3338426950	50600	50400	50600	50400	257
408	20231227	133300	3325461450	50400	50400	50500	50300	264
409	20231227	133200	3312167250	50400	50500	50600	50400	1805
410	20231227	133100	3221015750	50400	50500	50500	50400	59
411	20231227	133000	3218037550	50600	50500	50600	50400	175
412	20231227	132900	3209212550	50500	50500	50600	50500	55
413	20231227	132800	3206433650	50500	50500	50600	50400	1247
414	20231227	132700	3143470850	50600	50500	50600	50400	150
415	20231227	132600	3135896250	50500	50400	50600	50300	1219
416	20231227	132500	3074345950	50400	50400	50400	50300	209
417	20231227	132400	3063828550	50400	50300	50400	50200	40
418	20231227	132300	3061816650	50200	50200	50300	50200	106
419	20231227	132200	3056487450	50300	50200	50400	50200	66
420	20231227	132100	3053167750	50300	50300	50300	50200	111
421	20231227	132000	3047585350	50300	50200	50300	50200	167
422	20231227	131900	3039197150	50300	50300	50300	50200	109
423	20231227	131800	3033714550	50200	50200	50300	50200	88
424	20231227	131700	3029292450	50200	50200	50300	50200	57
425	20231227	131600	3026428550	50300	50200	50300	50200	20
426	20231227	131500	3025423350	50200	50300	50300	50200	124
427	20231227	131400	3019194050	50300	50300	50300	50200	110
428	20231227	131300	3013662050	50300	50200	50300	50200	27
429	20231227	131200	3012305150	50300	50400	50400	50300	222
430	20231227	131100	3001134750	50300	50400	50500	50300	50
431	20231227	131000	2998612750	50500	50300	50500	50300	172
432	20231227	130900	2989951650	50400	50200	50400	50200	275
433	20231227	130800	2976102250	50300	50400	50400	50200	779
434	20231227	130700	2936882550	50400	50400	50400	50400	298
435	20231227	130600	2921863350	50400	50400	50400	50300	50
436	20231227	130500	2919346050	50300	50400	50400	50300	71
437	20231227	130400	2915769150	50400	50400	50400	50400	17
438	20231227	130300	2914912350	50500	50400	50500	50300	81
439	20231227	130200	2910831350	50300	50500	50500	50300	12
440	20231227	130100	2910226950	50400	50400	50400	50300	166
441	20231227	130000	2901860750	50400	50500	50500	50400	79
442	20231227	125900	2897874450	50400	50400	50500	50400	52
443	20231227	125800	2895251350	50400	50500	50500	50400	64
444	20231227	125700	2892023750	50400	50400	50500	50400	39
445	20231227	125600	2890056850	50500	50300	50500	50300	650
446	20231227	125500	2857296750	50300	50300	50400	50300	41
447	20231227	125400	2855232550	50400	50200	50400	50200	99
448	20231227	125300	2850254950	50300	50200	50400	50100	738
449	20231227	125200	2813189250	50100	50100	50200	50100	154
450	20231227	125100	2805469750	50200	50200	50200	50100	56
451	20231227	125000	2802661250	50200	50300	50300	50100	65
452	20231227	124900	2799397450	50200	50200	50300	50200	29
453	20231227	124800	2797940650	50100	50300	50400	50100	102
454	20231227	124700	2792816550	50300	50300	50300	50200	8
455	20231227	124600	2792414250	50300	50300	50400	50200	66
456	20231227	124500	2789092350	50200	50200	50300	50200	64
457	20231227	124400	2785876050	50200	50300	50300	50200	43
458	20231227	124300	2783714250	50200	50400	50400	50200	527
459	20231227	124200	2757256050	50400	50300	50400	50200	34
460	20231227	124100	2755546550	50400	50300	50400	50300	253
461	20231227	124000	2742815850	50400	50400	50400	50300	33
462	20231227	123900	2741154650	50400	50300	50400	50300	59
463	20231227	123800	2738183350	50300	50400	50400	50300	60
464	20231227	123700	2735160250	50400	50400	50500	50300	32
465	20231227	123600	2733547950	50400	50400	50500	50300	37
466	20231227	123500	2731683550	50300	50400	50500	50300	26
467	20231227	123400	2730374150	50400	50400	50500	50300	61
468	20231227	123300	2727299550	50400	50400	50400	50300	51
469	20231227	123200	2724732150	50400	50500	50500	50400	224
470	20231227	123100	2713439450	50500	50400	50500	50400	390
471	20231227	123000	2693780950	50400	50400	50400	50300	66
472	20231227	122900	2690456350	50300	50300	50400	50300	45
473	20231227	122800	2688190350	50300	50400	50400	50300	47
474	20231227	122700	2685824750	50400	50300	50400	50300	179
475	20231227	122600	2676813150	50300	50300	50400	50300	162
476	20231227	122500	2668661350	50300	50300	50400	50300	79
477	20231227	122400	2664682550	50300	50400	50400	50300	278
478	20231227	122300	2650682550	50400	50200	50500	50200	2321
479	20231227	122200	2534010650	50200	50200	50200	50100	63
480	20231227	122100	2530851450	50200	50200	50200	50100	455
481	20231227	122000	2508013150	50100	50200	50200	50100	22
482	20231227	121900	2506909950	50200	50200	50200	50100	51
483	20231227	121800	2504350650	50200	50200	50200	50000	314
484	20231227	121700	2488617950	50100	50100	50200	50100	50
485	20231227	121600	2486110450	50200	50200	50200	50100	49
486	20231227	121500	2483653850	50200	50100	50200	50000	179
487	20231227	121400	2474680650	50100	50100	50200	50100	46
488	20231227	121300	2472373950	50200	50100	50200	50100	48
489	20231227	121200	2469967450	50200	50100	50200	50100	39
490	20231227	121100	2468011450	50100	50100	50100	50000	83
491	20231227	121000	2463854150	50200	50100	50200	50000	38
492	20231227	120900	2461948150	50000	50200	50200	50000	31
493	20231227	120800	2460394550	50100	50200	50200	50100	116
494	20231227	120700	2454577750	50100	50000	50100	50000	165
495	20231227	120600	2446313950	50100	50100	50100	50000	63
496	20231227	120500	2443159750	50100	50000	50100	50000	88
497	20231227	120400	2438752150	50100	50000	50100	50000	52
498	20231227	120300	2436147750	50000	50000	50100	50000	370
499	20231227	120200	2417615550	50000	50000	50100	50000	99
500	20231227	120100	2412659550	50100	50000	50100	50000	47
501	20231227	120000	2410305050	50000	50100	50100	50000	52
502	20231227	115900	2407702450	50000	50100	50100	50000	35
503	20231227	115800	2405950150	50000	50000	50100	50000	40
504	20231227	115700	2403947350	50100	50100	50100	50000	100
505	20231227	115600	2398940350	50100	50100	50100	50000	22
506	20231227	115500	2397839350	50000	50000	50100	50000	59
507	20231227	115400	2394883750	50100	50100	50100	50000	64
508	20231227	115300	2391679550	50200	50000	50200	50000	107
509	20231227	115200	2386319650	50100	50100	50100	50000	102
510	20231227	115100	2381209650	50100	50100	50100	50000	49
511	20231227	115000	2378757150	50100	50000	50100	50000	75
512	20231227	114900	2375002050	50100	50100	50100	50000	52
513	20231227	114800	2372397050	50100	50100	50100	50000	114
514	20231227	114700	2366690950	50100	50100	50200	50100	61
515	20231227	114600	2363634350	50100	50100	50200	50100	79
516	20231227	114500	2359671650	50200	50100	50200	50000	203
517	20231227	114400	2349500350	50000	50100	50100	50000	67
518	20231227	114300	2346144750	50000	50100	50100	50000	53
519	20231227	114200	2343493150	50000	50100	50100	49950	67
520	20231227	114100	2340141550	50100	50000	50100	49950	22
521	20231227	114000	2339040700	50100	50000	50100	50000	97
522	20231227	113900	2334185500	50100	50100	50100	50000	92
523	20231227	113800	2329580900	50000	50000	50000	49900	217
524	20231227	113700	2318741250	50000	50000	50100	49950	216
525	20231227	113600	2307943450	50100	50100	50100	50000	125
526	20231227	113500	2301683550	50000	50100	50100	50000	94
527	20231227	113400	2296977750	50000	50000	50100	50000	106
528	20231227	113300	2291671950	50100	50000	50100	50000	76
529	20231227	113200	2287867250	50000	49900	50100	49900	926
530	20231227	113100	2241586800	49900	49850	49900	49800	540
531	20231227	113000	2214648650	49850	49850	49850	49800	60
532	20231227	112900	2211659950	49850	49800	49850	49800	30
533	20231227	112800	2210164900	49800	49850	49850	49800	75
534	20231227	112700	2206427100	49850	49800	49850	49800	199
535	20231227	112600	2196513550	49800	49800	49850	49800	35
536	20231227	112500	2194769650	49850	49850	49850	49800	30
537	20231227	112400	2193274850	49850	49850	49900	49800	445
538	20231227	112300	2171090050	49800	49850	49850	49800	69
539	20231227	112200	2167651700	49850	49850	49850	49800	96
540	20231227	112100	2162867000	49900	49850	49900	49800	312
541	20231227	112000	2147313900	49850	49850	49850	49800	63
542	20231227	111900	2144173850	49800	49800	49850	49650	318
543	20231227	111800	2128359050	49800	49800	49850	49750	295
544	20231227	111700	2113668750	49800	49750	49800	49750	76
545	20231227	111600	2109885450	49750	49800	49800	49750	40
546	20231227	111500	2107894300	49750	49850	49850	49750	56
547	20231227	111400	2105105000	49800	49850	49850	49800	35
548	20231227	111300	2103360900	49850	49700	49850	49700	906
549	20231227	111200	2058282250	49750	49700	49750	49650	75
550	20231227	111100	2054555900	49650	49700	49750	49650	88
551	20231227	111000	2050181800	49700	49700	49700	49650	24
552	20231227	110900	2048989550	49650	49650	49700	49650	48
553	20231227	110800	2046604650	49650	49700	49700	49650	88
554	20231227	110700	2042232400	49750	49750	49750	49750	35
555	20231227	110600	2040491150	49750	49750	49800	49750	51
556	20231227	110500	2037952100	49700	49700	49800	49700	63
557	20231227	110400	2034818500	49700	49550	49700	49550	316
558	20231227	110300	2019141900	49500	49450	49550	49450	114
559	20231227	110200	2013499400	49400	49350	49400	49350	69
560	20231227	110100	2010091550	49350	49350	49350	49350	13
561	20231227	110000	2009450000	49400	49450	49450	49400	802
562	20231227	105900	1969825900	49450	49350	49450	49300	371
563	20231227	105800	1951502750	49350	49300	49350	49300	198
564	20231227	105700	1941739750	49300	49300	49300	49300	89
565	20231227	105600	1937352050	49350	49350	49350	49300	119
566	20231227	105500	1931479850	49350	49350	49350	49350	73
567	20231227	105400	1927877300	49400	49450	49450	49350	219
568	20231227	105300	1917062800	49450	49500	49500	49450	744
569	20231227	105200	1880235100	49500	49500	49500	49500	324
570	20231227	105100	1864197100	49500	49500	49550	49400	649
571	20231227	105000	1832100650	49500	49500	49550	49500	82
572	20231227	104900	1828038750	49500	49550	49550	49500	133
573	20231227	104800	1821451550	49550	49500	49550	49500	145
574	20231227	104700	1814271450	49450	49450	49500	49450	167
575	20231227	104600	1806008650	49500	49450	49500	49450	117
576	20231227	104500	1800219500	49450	49450	49450	49450	139
577	20231227	104400	1793345950	49450	49500	49500	49450	42
578	20231227	104300	1791268900	49500	49450	49500	49450	130
579	20231227	104200	1784838700	49450	49450	49450	49450	128
580	20231227	104100	1778509100	49450	49450	49450	49450	50
581	20231227	104000	1776036600	49450	49450	49500	49450	158
582	20231227	103900	1768220400	49450	49450	49450	49450	62
583	20231227	103800	1765154500	49500	49400	49500	49400	161
584	20231227	103700	1757191300	49400	49350	49450	49350	547
585	20231227	103600	1730173950	49300	49350	49400	49300	145
586	20231227	103500	1723022900	49350	49200	49350	49200	151
587	20231227	103400	1715577000	49250	49250	49250	49250	159
588	20231227	103300	1707746250	49250	49150	49250	49150	441
589	20231227	103200	1686037450	49100	49150	49150	49100	95
590	20231227	103100	1681370700	49150	49200	49250	49150	289
591	20231227	103000	1667162650	49200	49200	49250	49200	246
592	20231227	102900	1655056350	49250	49200	49250	49200	99
593	20231227	102800	1650183300	49250	49250	49300	49250	94
594	20231227	102700	1645550550	49250	49200	49300	49200	599
595	20231227	102600	1616049000	49250	49200	49250	49200	75
596	20231227	102500	1612355750	49250	49200	49250	49200	140
597	20231227	102400	1605461100	49250	49250	49250	49200	118
598	20231227	102300	1599652500	49350	49300	49350	49300	26
599	20231227	102200	1598369500	49250	49200	49250	49200	119
600	20231227	102100	1592510450	49300	49300	49350	49200	358
601	20231227	102000	1574875500	49250	49200	49250	49200	263
602	20231227	101900	1561928600	49200	49100	49250	49100	281
603	20231227	101800	1548108000	49100	49150	49200	49100	295
604	20231227	101700	1533604850	49150	49200	49200	49150	115
605	20231227	101600	1527951750	49200	49100	49200	49100	1083
606	20231227	101500	1474760250	49050	49150	49150	49050	915
607	20231227	101400	1429831400	49200	49150	49200	49150	53
608	20231227	101300	1427224850	49150	49150	49150	49150	161
609	20231227	101200	1419311700	49150	49150	49150	49100	178
610	20231227	101100	1410563700	49150	49150	49150	49150	74
611	20231227	101000	1406926600	49150	49150	49150	49100	284
612	20231227	100900	1392973350	49100	49050	49150	49050	826
613	20231227	100800	1352429850	49100	49150	49150	49100	984
614	20231227	100700	1304091650	49150	49250	49250	49150	235
615	20231227	100600	1292530700	49200	49200	49200	49200	238
616	20231227	100500	1280821100	49200	49200	49200	49200	320
617	20231227	100400	1265077100	49250	49250	49250	49250	92
618	20231227	100300	1260546100	49250	49250	49300	49250	224
619	20231227	100200	1249512650	49250	49200	49250	49200	273
620	20231227	100100	1236069050	49200	49200	49250	49200	220
621	20231227	100000	1225244650	49200	49250	49300	49200	772
622	20231227	095900	1187224150	49250	49300	49350	49250	504
623	20231227	095800	1162377400	49300	49300	49350	49300	178
624	20231227	095700	1153601200	49350	49250	49350	49250	159
625	20231227	095600	1145764300	49300	49350	49350	49300	96
626	20231227	095500	1141029950	49350	49350	49400	49300	1070
627	20231227	095400	1088216300	49350	49300	49350	49250	203
628	20231227	095300	1078210150	49350	49300	49350	49300	140
629	20231227	095200	1071307350	49300	49350	49400	49300	584
630	20231227	095100	1042498350	49400	49500	49500	49350	1494
631	20231227	095000	968690650	49500	49450	49500	49400	309
632	20231227	094900	953413100	49450	49500	49500	49450	81
633	20231227	094800	949407200	49450	49450	49500	49450	133
634	20231227	094700	942828600	49500	49450	49550	49450	164
635	20231227	094600	934715350	49500	49550	49550	49400	654
636	20231227	094500	902375400	49500	49500	49550	49500	143
637	20231227	094400	895296800	49500	49600	49600	49450	556
638	20231227	094300	867772250	49600	49550	49650	49500	15
639	20231227	094200	867028900	49500	49650	49650	49500	867
640	20231227	094100	824042200	49650	49650	49700	49650	645
641	20231227	094000	792015850	49650	49700	49700	49650	119
642	20231227	093900	786104750	49650	49700	49700	49600	535
643	20231227	093800	759555850	49700	49600	49700	49600	228
644	20231227	093700	748237000	49650	49700	49700	49600	67
645	20231227	093600	744913000	49550	49550	49550	49450	902
646	20231227	093500	700299250	49500	49450	49550	49450	117
647	20231227	093400	694507550	49450	49600	49650	49450	1477
648	20231227	093300	621386300	49650	49750	49750	49650	222
649	20231227	093200	610354850	49750	49900	49900	49700	524
650	20231227	093100	584260200	49850	49850	49900	49850	94
651	20231227	093000	579574050	49850	49850	49900	49800	779
652	20231227	092900	540741000	49850	49900	49900	49850	40
653	20231227	092800	538745200	49900	50100	50100	49900	588
654	20231227	092700	509328250	50000	50000	50200	49950	750
655	20231227	092600	471773050	50000	49950	50000	49900	174
656	20231227	092500	463081350	50000	49900	50000	49850	790
657	20231227	092400	423630650	49850	49850	49850	49800	349
658	20231227	092300	406235600	49850	49650	49900	49650	389
659	20231227	092200	386895000	49600	49750	49750	49600	211
660	20231227	092100	376419150	49650	49700	49750	49650	112
661	20231227	092000	370854350	49700	49700	49800	49700	83
662	20231227	091900	366728950	49750	49700	49850	49650	914
663	20231227	091800	321225000	49700	49800	49800	49700	217
664	20231227	091700	310433250	49750	49850	49850	49750	330
665	20231227	091600	293988150	49850	49800	49850	49800	376
666	20231227	091500	275255200	49750	49600	49750	49550	164
667	20231227	091400	267106700	49500	49650	49650	49500	1556
668	20231227	091300	190029650	49650	49600	49650	49600	41
669	20231227	091200	187995950	49650	49700	49700	49650	221
670	20231227	091100	177020250	49650	49700	49750	49650	274
671	20231227	091000	163408400	49650	49700	49700	49650	154
672	20231227	090900	155759600	49700	49750	49750	49700	361
673	20231227	090800	137805250	49650	49650	49650	49650	155
674	20231227	090700	130109500	49650	49650	49700	49600	508
675	20231227	090600	104885700	49650	49700	49700	49600	53
676	20231227	090500	102251950	49750	49650	49750	49650	36
677	20231227	090400	100462750	49600	49450	49600	49400	141
678	20231227	090300	93488400	49350	49400	49450	49350	112
679	20231227	090200	87957550	49400	49650	49650	49250	1364
680	20231227	090100	20533450	49700	49900	49900	49700	23
681	20231227	090000	19389800	49950	49650	49950	49650	390