KissMeData/058430/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193500	2203296550	50700	50700	50700	50700	1034
3	20231226	193400	2203296550	50700	50700	50700	50700	0
4	20231226	193300	2203296550	50700	50700	50700	50700	0
5	20231226	193200	2203296550	50700	50700	50700	50700	0
6	20231226	193100	2203296550	50700	50700	50700	50700	0
7	20231226	193000	2203296550	50700	50700	50700	50700	0
8	20231226	192900	2203296550	50700	50700	50700	50700	0
9	20231226	192800	2203296550	50700	50700	50700	50700	0
10	20231226	192700	2203296550	50700	50700	50700	50700	0
11	20231226	192600	2203296550	50700	50700	50700	50700	0
12	20231226	192500	2203296550	50700	50700	50700	50700	0
13	20231226	192400	2203296550	50700	50700	50700	50700	0
14	20231226	192300	2203296550	50700	50700	50700	50700	0
15	20231226	192200	2203296550	50700	50700	50700	50700	0
16	20231226	192100	2203296550	50700	50700	50700	50700	0
17	20231226	192000	2203296550	50700	50700	50700	50700	0
18	20231226	191900	2203296550	50700	50700	50700	50700	0
19	20231226	191800	2203296550	50700	50700	50700	50700	0
20	20231226	191700	2203296550	50700	50700	50700	50700	0
21	20231226	191600	2203296550	50700	50700	50700	50700	0
22	20231226	191500	2203296550	50700	50700	50700	50700	0
23	20231226	191400	2203296550	50700	50700	50700	50700	0
24	20231226	191300	2203296550	50700	50700	50700	50700	0
25	20231226	191200	2203296550	50700	50700	50700	50700	0
26	20231226	191100	2203296550	50700	50700	50700	50700	0
27	20231226	191000	2203296550	50700	50700	50700	50700	0
28	20231226	190900	2203296550	50700	50700	50700	50700	0
29	20231226	190800	2203296550	50700	50700	50700	50700	0
30	20231226	190700	2203296550	50700	50700	50700	50700	0
31	20231226	190600	2203296550	50700	50700	50700	50700	0
32	20231226	190500	2203296550	50700	50700	50700	50700	1034
33	20231226	190400	2203296550	50700	50700	50700	50700	0
34	20231226	190300	2203296550	50700	50700	50700	50700	0
35	20231226	190200	2203296550	50700	50700	50700	50700	0
36	20231226	190100	2203296550	50700	50700	50700	50700	0
37	20231226	190000	2203296550	50700	50700	50700	50700	0
38	20231226	185900	2203296550	50700	50700	50700	50700	0
39	20231226	185800	2203296550	50700	50700	50700	50700	0
40	20231226	185700	2203296550	50700	50700	50700	50700	0
41	20231226	185600	2203296550	50700	50700	50700	50700	0
42	20231226	185500	2203296550	50700	50700	50700	50700	0
43	20231226	185400	2203296550	50700	50700	50700	50700	0
44	20231226	185300	2203296550	50700	50700	50700	50700	0
45	20231226	185200	2203296550	50700	50700	50700	50700	0
46	20231226	185100	2203296550	50700	50700	50700	50700	0
47	20231226	185000	2203296550	50700	50700	50700	50700	0
48	20231226	184900	2203296550	50700	50700	50700	50700	0
49	20231226	184800	2203296550	50700	50700	50700	50700	0
50	20231226	184700	2203296550	50700	50700	50700	50700	0
51	20231226	184600	2203296550	50700	50700	50700	50700	0
52	20231226	184500	2203296550	50700	50700	50700	50700	0
53	20231226	184400	2203296550	50700	50700	50700	50700	0
54	20231226	184300	2203296550	50700	50700	50700	50700	0
55	20231226	184200	2203296550	50700	50700	50700	50700	0
56	20231226	184100	2203296550	50700	50700	50700	50700	0
57	20231226	184000	2203296550	50700	50700	50700	50700	0
58	20231226	183900	2203296550	50700	50700	50700	50700	0
59	20231226	183800	2203296550	50700	50700	50700	50700	0
60	20231226	183700	2203296550	50700	50700	50700	50700	0
61	20231226	183600	2203296550	50700	50700	50700	50700	0
62	20231226	183500	2203296550	50700	50700	50700	50700	1034
63	20231226	183400	2203296550	50700	50700	50700	50700	0
64	20231226	183300	2203296550	50700	50700	50700	50700	0
65	20231226	183200	2203296550	50700	50700	50700	50700	0
66	20231226	183100	2203296550	50700	50700	50700	50700	0
67	20231226	183000	2203296550	50700	50700	50700	50700	0
68	20231226	182900	2203296550	50700	50700	50700	50700	0
69	20231226	182800	2203296550	50700	50700	50700	50700	0
70	20231226	182700	2203296550	50700	50700	50700	50700	0
71	20231226	182600	2203296550	50700	50700	50700	50700	0
72	20231226	182500	2203296550	50700	50700	50700	50700	0
73	20231226	182400	2203296550	50700	50700	50700	50700	0
74	20231226	182300	2203296550	50700	50700	50700	50700	0
75	20231226	182200	2203296550	50700	50700	50700	50700	0
76	20231226	182100	2203296550	50700	50700	50700	50700	0
77	20231226	182000	2203296550	50700	50700	50700	50700	0
78	20231226	181900	2203296550	50700	50700	50700	50700	0
79	20231226	181800	2203296550	50700	50700	50700	50700	0
80	20231226	181700	2203296550	50700	50700	50700	50700	0
81	20231226	181600	2203296550	50700	50700	50700	50700	0
82	20231226	181500	2203296550	50700	50700	50700	50700	0
83	20231226	181400	2203296550	50700	50700	50700	50700	0
84	20231226	181300	2203296550	50700	50700	50700	50700	0
85	20231226	181200	2203296550	50700	50700	50700	50700	0
86	20231226	181100	2203296550	50700	50700	50700	50700	0
87	20231226	181000	2203296550	50700	50700	50700	50700	0
88	20231226	180900	2203296550	50700	50700	50700	50700	0
89	20231226	180800	2203296550	50700	50700	50700	50700	0
90	20231226	180700	2203296550	50700	50700	50700	50700	0
91	20231226	180600	2203296550	50700	50700	50700	50700	0
92	20231226	180500	2203296550	50700	50700	50700	50700	1034
93	20231226	180400	2203296550	50700	50700	50700	50700	0
94	20231226	180300	2203296550	50700	50700	50700	50700	0
95	20231226	180200	2203296550	50700	50700	50700	50700	0
96	20231226	180100	2203296550	50700	50700	50700	50700	0
97	20231226	180000	2203296550	50700	50700	50700	50700	0
98	20231226	175900	2203296550	50700	50700	50700	50700	0
99	20231226	175800	2203296550	50700	50700	50700	50700	0
100	20231226	175700	2203296550	50700	50700	50700	50700	0
101	20231226	175600	2203296550	50700	50700	50700	50700	0
102	20231226	175500	2203296550	50700	50700	50700	50700	0
103	20231226	175400	2203296550	50700	50700	50700	50700	0
104	20231226	175300	2203296550	50700	50700	50700	50700	0
105	20231226	175200	2203296550	50700	50700	50700	50700	0
106	20231226	175100	2203296550	50700	50700	50700	50700	0
107	20231226	175000	2203296550	50700	50700	50700	50700	0
108	20231226	174900	2203296550	50700	50700	50700	50700	0
109	20231226	174800	2203296550	50700	50700	50700	50700	0
110	20231226	174700	2203296550	50700	50700	50700	50700	0
111	20231226	174600	2203296550	50700	50700	50700	50700	0
112	20231226	174500	2203296550	50700	50700	50700	50700	0
113	20231226	174400	2203296550	50700	50700	50700	50700	0
114	20231226	174300	2203296550	50700	50700	50700	50700	0
115	20231226	174200	2203296550	50700	50700	50700	50700	0
116	20231226	174100	2203296550	50700	50700	50700	50700	0
117	20231226	174000	2203296550	50700	50700	50700	50700	0
118	20231226	173900	2203296550	50700	50700	50700	50700	0
119	20231226	173800	2203296550	50700	50700	50700	50700	0
120	20231226	173700	2203296550	50700	50700	50700	50700	0
121	20231226	173600	2203296550	50700	50700	50700	50700	0
122	20231226	173500	2203296550	50700	50700	50700	50700	1034
123	20231226	173400	2203296550	50700	50700	50700	50700	0
124	20231226	173300	2203296550	50700	50700	50700	50700	0
125	20231226	173200	2203296550	50700	50700	50700	50700	0
126	20231226	173100	2203296550	50700	50700	50700	50700	0
127	20231226	173000	2203296550	50700	50700	50700	50700	0
128	20231226	172900	2203296550	50700	50700	50700	50700	0
129	20231226	172800	2203296550	50700	50700	50700	50700	0
130	20231226	172700	2203296550	50700	50700	50700	50700	0
131	20231226	172600	2203296550	50700	50700	50700	50700	0
132	20231226	172500	2203296550	50700	50700	50700	50700	0
133	20231226	172400	2203296550	50700	50700	50700	50700	0
134	20231226	172300	2203296550	50700	50700	50700	50700	0
135	20231226	172200	2203296550	50700	50700	50700	50700	0
136	20231226	172100	2203296550	50700	50700	50700	50700	0
137	20231226	172000	2203296550	50700	50700	50700	50700	0
138	20231226	171900	2203296550	50700	50700	50700	50700	0
139	20231226	171800	2203296550	50700	50700	50700	50700	0
140	20231226	171700	2203296550	50700	50700	50700	50700	0
141	20231226	171600	2203296550	50700	50700	50700	50700	0
142	20231226	171500	2203296550	50700	50700	50700	50700	0
143	20231226	171400	2203296550	50700	50700	50700	50700	0
144	20231226	171300	2203296550	50700	50700	50700	50700	0
145	20231226	171200	2203296550	50700	50700	50700	50700	0
146	20231226	171100	2203296550	50700	50700	50700	50700	0
147	20231226	171000	2203296550	50700	50700	50700	50700	0
148	20231226	170900	2203296550	50700	50700	50700	50700	0
149	20231226	170800	2203296550	50700	50700	50700	50700	0
150	20231226	170700	2203296550	50700	50700	50700	50700	0
151	20231226	170600	2203296550	50700	50700	50700	50700	0
152	20231226	170500	2203296550	50700	50700	50700	50700	1034
153	20231226	170400	2203296550	50700	50700	50700	50700	0
154	20231226	170300	2203296550	50700	50700	50700	50700	0
155	20231226	170200	2203296550	50700	50700	50700	50700	0
156	20231226	170100	2203296550	50700	50700	50700	50700	0
157	20231226	170000	2203296550	50700	50700	50700	50700	0
158	20231226	165900	2203296550	50700	50700	50700	50700	0
159	20231226	165800	2203296550	50700	50700	50700	50700	0
160	20231226	165700	2203296550	50700	50700	50700	50700	0
161	20231226	165600	2203296550	50700	50700	50700	50700	0
162	20231226	165500	2203296550	50700	50700	50700	50700	0
163	20231226	165400	2203296550	50700	50700	50700	50700	0
164	20231226	165300	2203296550	50700	50700	50700	50700	0
165	20231226	165200	2203296550	50700	50700	50700	50700	0
166	20231226	165100	2203296550	50700	50700	50700	50700	0
167	20231226	165000	2203296550	50700	50700	50700	50700	0
168	20231226	164900	2203296550	50700	50700	50700	50700	0
169	20231226	164800	2203296550	50700	50700	50700	50700	0
170	20231226	164700	2203296550	50700	50700	50700	50700	0
171	20231226	164600	2203296550	50700	50700	50700	50700	0
172	20231226	164500	2203296550	50700	50700	50700	50700	0
173	20231226	164400	2203296550	50700	50700	50700	50700	0
174	20231226	164300	2203296550	50700	50700	50700	50700	0
175	20231226	164200	2203296550	50700	50700	50700	50700	0
176	20231226	164100	2203296550	50700	50700	50700	50700	0
177	20231226	164000	2203296550	50700	50700	50700	50700	0
178	20231226	163900	2203296550	50700	50700	50700	50700	0
179	20231226	163800	2203296550	50700	50700	50700	50700	0
180	20231226	163700	2203296550	50700	50700	50700	50700	0
181	20231226	163600	2203296550	50700	50700	50700	50700	0
182	20231226	163500	2203296550	50700	50700	50700	50700	1034
183	20231226	163400	2203296550	50700	50700	50700	50700	0
184	20231226	163300	2203296550	50700	50700	50700	50700	0
185	20231226	163200	2203296550	50700	50700	50700	50700	0
186	20231226	163100	2203296550	50700	50700	50700	50700	0
187	20231226	163000	2203296550	50700	50700	50700	50700	0
188	20231226	162900	2203296550	50700	50700	50700	50700	0
189	20231226	162800	2203296550	50700	50700	50700	50700	0
190	20231226	162700	2203296550	50700	50700	50700	50700	0
191	20231226	162600	2203296550	50700	50700	50700	50700	0
192	20231226	162500	2203296550	50700	50700	50700	50700	0
193	20231226	162400	2203296550	50700	50700	50700	50700	0
194	20231226	162300	2203296550	50700	50700	50700	50700	0
195	20231226	162200	2203296550	50700	50700	50700	50700	0
196	20231226	162100	2203296550	50700	50700	50700	50700	0
197	20231226	162000	2203296550	50700	50700	50700	50700	0
198	20231226	161900	2203296550	50700	50700	50700	50700	0
199	20231226	161800	2203296550	50700	50700	50700	50700	0
200	20231226	161700	2203296550	50700	50700	50700	50700	0
201	20231226	161600	2203296550	50700	50700	50700	50700	0
202	20231226	161500	2203296550	50700	50700	50700	50700	0
203	20231226	161400	2203296550	50700	50700	50700	50700	0
204	20231226	161300	2203296550	50700	50700	50700	50700	0
205	20231226	161200	2203296550	50700	50700	50700	50700	0
206	20231226	161100	2203296550	50700	50700	50700	50700	0
207	20231226	161000	2203296550	50700	50700	50700	50700	0
208	20231226	160900	2203296550	50700	50700	50700	50700	0
209	20231226	160800	2203296550	50700	50700	50700	50700	0
210	20231226	160700	2203296550	50700	50700	50700	50700	0
211	20231226	160600	2203296550	50700	50700	50700	50700	0
212	20231226	160500	2203296550	50700	50700	50700	50700	1034
213	20231226	160400	2203296550	50700	50700	50700	50700	0
214	20231226	160300	2203296550	50700	50700	50700	50700	0
215	20231226	160200	2203296550	50700	50700	50700	50700	0
216	20231226	160100	2203296550	50700	50700	50700	50700	0
217	20231226	160000	2203296550	50700	50700	50700	50700	0
218	20231226	155900	2203296550	50700	50700	50700	50700	0
219	20231226	155800	2203296550	50700	50700	50700	50700	0
220	20231226	155700	2203296550	50700	50700	50700	50700	0
221	20231226	155600	2203296550	50700	50700	50700	50700	0
222	20231226	155500	2203296550	50700	50700	50700	50700	0
223	20231226	155400	2203296550	50700	50700	50700	50700	0
224	20231226	155300	2203296550	50700	50700	50700	50700	0
225	20231226	155200	2203296550	50700	50700	50700	50700	0
226	20231226	155100	2203296550	50700	50700	50700	50700	0
227	20231226	155000	2203296550	50700	50700	50700	50700	0
228	20231226	154900	2203296550	50700	50700	50700	50700	0
229	20231226	154800	2203296550	50700	50700	50700	50700	0
230	20231226	154700	2203296550	50700	50700	50700	50700	0
231	20231226	154600	2203296550	50700	50700	50700	50700	0
232	20231226	154500	2203296550	50700	50700	50700	50700	0
233	20231226	154400	2203296550	50700	50700	50700	50700	0
234	20231226	154300	2203296550	50700	50700	50700	50700	0
235	20231226	154200	2203296550	50700	50700	50700	50700	0
236	20231226	154100	2203296550	50700	50700	50700	50700	0
237	20231226	154000	2203296550	50700	50700	50700	50700	0
238	20231226	153900	2203296550	50700	50700	50700	50700	0
239	20231226	153800	2203296550	50700	50700	50700	50700	0
240	20231226	153700	2203296550	50700	50700	50700	50700	0
241	20231226	153600	2203296550	50700	50700	50700	50700	0
242	20231226	153500	2203296550	50700	50700	50700	50700	1034
243	20231226	153400	2203296550	50700	50700	50700	50700	0
244	20231226	153300	2203296550	50700	50700	50700	50700	0
245	20231226	153200	2203296550	50700	50700	50700	50700	0
246	20231226	153100	2203296550	50700	50700	50700	50700	0
247	20231226	153000	2203296550	50700	50700	50700	50700	1034
248	20231226	152900	2150872750	50600	50600	50600	50600	0
249	20231226	152800	2150872750	50600	50600	50600	50600	0
250	20231226	152700	2150872750	50600	50600	50600	50600	0
251	20231226	152600	2150872750	50600	50600	50600	50600	0
252	20231226	152500	2150872750	50600	50600	50600	50600	0
253	20231226	152400	2150872750	50600	50600	50600	50600	0
254	20231226	152300	2150872750	50600	50600	50600	50600	0
255	20231226	152200	2150872750	50600	50600	50600	50600	0
256	20231226	152100	2150872750	50600	50600	50600	50600	0
257	20231226	152000	2150872750	50600	50600	50600	50600	0
258	20231226	151900	2150872750	50600	50800	50800	50600	602
259	20231226	151800	2120378750	50700	50800	50800	50700	166
260	20231226	151700	2111950950	50800	50900	50900	50800	69
261	20231226	151600	2108443850	50800	50900	51000	50700	618
262	20231226	151500	2077000950	50900	50900	50900	50900	49
263	20231226	151400	2074506850	50900	50900	50900	50900	331
264	20231226	151300	2057658950	50900	50700	50900	50700	165
265	20231226	151200	2049279950	50600	50700	50700	50600	26
266	20231226	151100	2047961950	50700	50600	50700	50600	97
267	20231226	151000	2043053450	50600	50700	50700	50600	50
268	20231226	150900	2040518550	50700	50700	50700	50600	5
269	20231226	150800	2040265150	50700	50700	50700	50700	135
270	20231226	150700	2033420650	50600	50600	50600	50600	102
271	20231226	150600	2028259450	50600	50500	50600	50500	545
272	20231226	150500	2000736050	50500	50400	50500	50400	22
273	20231226	150400	1999627050	50400	50400	50400	50400	23
274	20231226	150300	1998467850	50400	50500	50500	50400	53
275	20231226	150200	1995791450	50400	50500	50500	50400	149
276	20231226	150100	1988270950	50400	50500	50500	50400	51
277	20231226	150000	1985698550	50500	50500	50500	50400	37
278	20231226	145900	1983830250	50500	50400	50500	50400	17
279	20231226	145800	1982971850	50400	50400	50400	50400	1
280	20231226	145700	1982921450	50500	50500	50500	50500	20
281	20231226	145600	1981911450	50500	50500	50500	50500	1
282	20231226	145500	1981860950	50500	50400	50500	50400	91
283	20231226	145400	1977272550	50400	50400	50400	50400	0
284	20231226	145300	1977272550	50400	50400	50400	50400	68
285	20231226	145200	1973845350	50400	50400	50400	50400	1
286	20231226	145100	1973794950	50400	50400	50400	50400	200
287	20231226	145000	1963714950	50400	50500	50500	50400	14
288	20231226	144900	1963008950	50500	50500	50500	50500	103
289	20231226	144800	1957807450	50400	50400	50400	50400	1
290	20231226	144700	1957757050	50400	50400	50400	50400	0
291	20231226	144600	1957757050	50400	50400	50400	50400	0
292	20231226	144500	1957757050	50400	50400	50500	50400	196
293	20231226	144400	1947876650	50400	50400	50400	50400	8
294	20231226	144300	1947473450	50500	50500	50500	50500	384
295	20231226	144200	1928081450	50500	50600	50600	50500	175
296	20231226	144100	1919226950	50600	50600	50600	50600	119
297	20231226	144000	1913205550	50600	50600	50600	50600	105
298	20231226	143900	1907892550	50600	50600	50600	50600	0
299	20231226	143800	1907892550	50600	50700	50700	50600	14
300	20231226	143700	1907182850	50600	50600	50600	50600	221
301	20231226	143600	1896000250	50700	50600	50700	50600	218
302	20231226	143500	1884969050	50500	50500	50500	50500	7
303	20231226	143400	1884615550	50400	50500	50600	50400	7
304	20231226	143300	1884262050	50500	50500	50500	50500	1
305	20231226	143200	1884211550	50500	50500	50500	50500	44
306	20231226	143100	1881989550	50600	50500	50600	50500	9
307	20231226	143000	1881534950	50500	50500	50500	50500	0
308	20231226	142900	1881534950	50500	50500	50500	50500	0
309	20231226	142800	1881534950	50500	50500	50500	50500	2
310	20231226	142700	1881433950	50600	50600	50600	50600	2
311	20231226	142600	1881332750	50500	50700	50700	50500	49
312	20231226	142500	1878851450	50500	50500	50500	50500	274
313	20231226	142400	1865014450	50500	50500	50500	50500	140
314	20231226	142300	1857944450	50500	50500	50500	50500	0
315	20231226	142200	1857944450	50500	50600	50600	50500	17
316	20231226	142100	1857084850	50600	50600	50600	50600	0
317	20231226	142000	1857084850	50600	50600	50600	50600	4
318	20231226	141900	1856882450	50600	50600	50600	50600	10
319	20231226	141800	1856376450	50600	50600	50700	50600	14
320	20231226	141700	1855667950	50600	50600	50600	50600	63
321	20231226	141600	1852480150	50600	50600	50600	50600	72
322	20231226	141500	1848836950	50600	50600	50600	50600	10
323	20231226	141400	1848330950	50600	50700	50700	50600	23
324	20231226	141300	1847166950	50700	50700	50700	50700	148
325	20231226	141200	1839663350	50600	50600	50600	50600	70
326	20231226	141100	1836121350	50600	50600	50600	50600	1
327	20231226	141000	1836070750	50600	50600	50600	50600	1
328	20231226	140900	1836020150	50700	50700	50700	50700	1
329	20231226	140800	1835969450	50600	50600	50600	50600	10
330	20231226	140700	1835463450	50600	50600	50600	50600	0
331	20231226	140600	1835463450	50600	50700	50700	50600	130
332	20231226	140500	1828884350	50800	50700	50800	50700	178
333	20231226	140400	1819859550	50700	50700	50700	50700	14
334	20231226	140300	1819149750	50700	50700	50700	50700	10
335	20231226	140200	1818642750	50700	50800	50800	50700	531
336	20231226	140100	1791669050	50900	50900	50900	50900	2
337	20231226	140000	1791567250	50900	51000	51000	50900	14
338	20231226	135900	1790854550	50900	50900	50900	50900	127
339	20231226	135800	1784390250	50900	50900	50900	50900	0
340	20231226	135700	1784390250	50900	50900	50900	50900	0
341	20231226	135600	1784390250	50900	50900	50900	50900	5
342	20231226	135500	1784135750	50900	50900	50900	50900	39
343	20231226	135400	1782150650	51000	50900	51000	50900	4
344	20231226	135300	1781946950	51000	51000	51000	51000	104
345	20231226	135200	1776642950	51000	51000	51000	51000	11
346	20231226	135100	1776081950	50800	50800	50800	50800	83
347	20231226	135000	1771865550	50800	50900	50900	50800	116
348	20231226	134900	1765967750	50800	50800	50800	50800	34
349	20231226	134800	1764240550	50800	50900	51000	50800	187
350	20231226	134700	1754722650	51000	50900	51000	50900	212
351	20231226	134600	1743921750	50900	50900	50900	50900	77
352	20231226	134500	1740002450	50900	51000	51000	50900	123
353	20231226	134400	1733730850	50900	50900	50900	50900	3
354	20231226	134300	1733578150	50900	51000	51000	50900	287
355	20231226	134200	1718969750	51100	51000	51100	51000	292
356	20231226	134100	1704076750	51000	50900	51000	50900	29
357	20231226	134000	1702598450	50900	50900	50900	50900	12
358	20231226	133900	1701987650	50700	50700	50700	50700	25
359	20231226	133800	1700720150	50600	51000	51000	50600	648
360	20231226	133700	1667837750	51000	51000	51100	51000	132
361	20231226	133600	1661104250	51000	50900	51000	50900	37
362	20231226	133500	1659217750	50800	50800	50800	50800	72
363	20231226	133400	1655560150	50800	50900	50900	50800	170
364	20231226	133300	1646909650	50900	50900	50900	50900	206
365	20231226	133200	1636424250	51000	51100	51100	51000	269
366	20231226	133100	1622693250	51000	50900	51000	50900	577
367	20231226	133000	1593273650	50800	50800	50800	50800	8
368	20231226	132900	1592867250	50800	50600	50900	50600	1396
369	20231226	132800	1522037950	50600	50600	50600	50600	801
370	20231226	132700	1481507350	50500	50600	50600	50500	297
371	20231226	132600	1466480350	50500	50500	50500	50500	16
372	20231226	132500	1465672350	50500	50600	50600	50500	6
373	20231226	132400	1465369050	50500	50500	50500	50500	0
374	20231226	132300	1465369050	50500	50500	50500	50500	0
375	20231226	132200	1465369050	50500	50500	50500	50500	493
376	20231226	132100	1440472550	50500	50500	50500	50500	115
377	20231226	132000	1434665050	50400	50400	50400	50400	0
378	20231226	131900	1434665050	50400	50400	50400	50400	0
379	20231226	131800	1434665050	50400	50400	50400	50400	10
380	20231226	131700	1434161050	50400	50400	50600	50400	314
381	20231226	131600	1418335250	50400	50400	50400	50400	216
382	20231226	131500	1407448850	50400	50400	50400	50400	3
383	20231226	131400	1407297650	50400	50400	50400	50400	60
384	20231226	131300	1404273650	50400	50400	50400	50400	0
385	20231226	131200	1404273650	50400	50400	50400	50400	7
386	20231226	131100	1403920850	50400	50400	50400	50400	63
387	20231226	131000	1400745650	50300	50300	50300	50300	908
388	20231226	130900	1355073250	50200	50200	50200	50200	10
389	20231226	130800	1354571250	50200	50200	50200	50200	40
390	20231226	130700	1352563250	50200	50200	50200	50200	3
391	20231226	130600	1352412650	50300	50300	50300	50300	0
392	20231226	130500	1352412650	50300	50300	50300	50300	0
393	20231226	130400	1352412650	50300	50300	50300	50300	3
394	20231226	130300	1352261750	50300	50300	50300	50300	40
395	20231226	130200	1350249750	50300	50300	50300	50300	1
396	20231226	130100	1350199450	50200	50300	50300	50100	344
397	20231226	130000	1332924650	50400	50400	50400	50400	0
398	20231226	125900	1332924650	50400	50400	50400	50400	40
399	20231226	125800	1330908650	50400	50400	50400	50400	3
400	20231226	125700	1330757450	50400	50400	50400	50400	3
401	20231226	125600	1330606250	50400	50400	50400	50400	50
402	20231226	125500	1328086250	50400	50600	50600	50400	171
403	20231226	125400	1319451250	50500	50500	50500	50500	10
404	20231226	125300	1318946250	50500	50500	50600	50500	22
405	20231226	125200	1317834350	50500	50500	50500	50500	526
406	20231226	125100	1291271350	50500	50500	50500	50500	0
407	20231226	125000	1291271350	50500	50500	50500	50500	97
408	20231226	124900	1286372850	50600	50600	50600	50600	20
409	20231226	124800	1285360850	50600	50500	50600	50500	18
410	20231226	124700	1284451750	50600	50600	50600	50600	13
411	20231226	124600	1283793950	50500	50500	50500	50500	0
412	20231226	124500	1283793950	50500	50500	50500	50500	120
413	20231226	124400	1277733950	50500	50500	50500	50500	2
414	20231226	124300	1277632950	50400	50400	50400	50400	0
415	20231226	124200	1277632950	50400	50500	50500	50400	195
416	20231226	124100	1267785750	50500	50300	50500	50300	137
417	20231226	124000	1260877650	50300	50300	50300	50300	0
418	20231226	123900	1260877650	50300	50300	50300	50300	5
419	20231226	123800	1260626150	50300	50400	50400	50300	66
420	20231226	123700	1257304750	50400	50400	50400	50400	0
421	20231226	123600	1257304750	50400	50200	50400	50200	1039
422	20231226	123500	1205015350	50300	50300	50300	50300	1
423	20231226	123400	1204965050	50300	50300	50300	50300	0
424	20231226	123300	1204965050	50300	50300	50300	50300	12
425	20231226	123200	1204361450	50300	50300	50300	50300	0
426	20231226	123100	1204361450	50300	50300	50300	50300	85
427	20231226	123000	1200085950	50300	50300	50300	50300	1
428	20231226	122900	1200035650	50200	50200	50200	50200	5
429	20231226	122800	1199784650	50300	50300	50300	50300	2
430	20231226	122700	1199684050	50300	50300	50300	50300	10
431	20231226	122600	1199181050	50200	50200	50200	50200	10
432	20231226	122500	1198679050	50300	50300	50300	50300	0
433	20231226	122400	1198679050	50300	50300	50300	50300	2
434	20231226	122300	1198578450	50400	50300	50400	50300	88
435	20231226	122200	1194151950	50300	50400	50400	50300	3
436	20231226	122100	1194000950	50400	50400	50400	50400	1
437	20231226	122000	1193950550	50400	50400	50400	50400	19
438	20231226	121900	1192992950	50300	50300	50300	50300	2
439	20231226	121800	1192892350	50400	50300	50400	50300	87
440	20231226	121700	1188515050	50300	50300	50300	50300	0
441	20231226	121600	1188515050	50300	50300	50300	50300	0
442	20231226	121500	1188515050	50300	50300	50300	50300	0
443	20231226	121400	1188515050	50300	50300	50300	50300	1
444	20231226	121300	1188464750	50200	50200	50200	50200	5
445	20231226	121200	1188213750	50200	50200	50200	50200	0
446	20231226	121100	1188213750	50200	50200	50200	50200	0
447	20231226	121000	1188213750	50200	50200	50200	50200	10
448	20231226	120900	1187711750	50300	50100	50300	50000	1666
449	20231226	120800	1104077250	50200	50200	50200	50200	0
450	20231226	120700	1104077250	50200	50200	50200	50200	4
451	20231226	120600	1103876450	50200	50200	50200	50200	0
452	20231226	120500	1103876450	50200	50200	50200	50200	1
453	20231226	120400	1103826250	50200	50200	50200	50200	0
454	20231226	120300	1103826250	50200	50200	50200	50200	0
455	20231226	120200	1103826250	50200	50200	50200	50200	0
456	20231226	120100	1103826250	50200	50200	50200	50200	89
457	20231226	120000	1099358450	50100	50100	50100	50100	0
458	20231226	115900	1099358450	50100	50100	50100	50100	41
459	20231226	115800	1097304350	50200	50200	50200	50200	69
460	20231226	115700	1093840550	50200	50100	50200	50100	6
461	20231226	115600	1093539850	50100	50100	50100	50100	0
462	20231226	115500	1093539850	50100	50100	50100	50100	1
463	20231226	115400	1093489750	50200	50200	50200	50200	34
464	20231226	115300	1091782950	50200	50200	50200	50200	40
465	20231226	115200	1089774950	50200	50200	50200	50200	2
466	20231226	115100	1089674550	50200	50200	50200	50200	0
467	20231226	115000	1089674550	50200	50200	50200	50200	23
468	20231226	114900	1088519950	50100	50100	50100	50100	0
469	20231226	114800	1088519950	50100	50100	50100	50100	30
470	20231226	114700	1087016950	50100	50200	50200	50100	2
471	20231226	114600	1086916650	50300	50200	50300	50200	209
472	20231226	114500	1076410850	50200	50200	50200	50200	0
473	20231226	114400	1076410850	50200	50200	50200	50200	0
474	20231226	114300	1076410850	50200	50200	50200	50200	80
475	20231226	114200	1072394850	50200	50200	50200	50200	50
476	20231226	114100	1069884850	50200	50300	50300	50200	14
477	20231226	114000	1069180850	50300	50300	50300	50300	1
478	20231226	113900	1069130550	50200	50200	50200	50200	1
479	20231226	113800	1069080350	50300	50300	50300	50300	0
480	20231226	113700	1069080350	50300	50300	50300	50300	0
481	20231226	113600	1069080350	50300	50300	50300	50300	0
482	20231226	113500	1069080350	50300	50300	50300	50300	0
483	20231226	113400	1069080350	50300	50300	50300	50300	5
484	20231226	113300	1068828850	50300	50300	50300	50300	0
485	20231226	113200	1068828850	50300	50300	50300	50300	66
486	20231226	113100	1065509050	50300	50300	50300	50300	1
487	20231226	113000	1065458750	50300	50300	50300	50300	2
488	20231226	112900	1065358150	50300	50300	50300	50300	5
489	20231226	112800	1065106650	50300	50300	50300	50300	20
490	20231226	112700	1064100650	50200	50200	50200	50200	0
491	20231226	112600	1064100650	50200	50200	50200	50200	106
492	20231226	112500	1058779450	50200	50200	50200	50100	142
493	20231226	112400	1051657250	50200	50200	50200	50200	1
494	20231226	112300	1051607050	50100	50100	50100	50100	0
495	20231226	112200	1051607050	50100	50100	50100	50100	100
496	20231226	112100	1046597050	50100	50100	50100	50000	52
497	20231226	112000	1043996850	50000	50000	50000	50000	0
498	20231226	111900	1043996850	50000	50000	50000	50000	0
499	20231226	111800	1043996850	50000	50000	50000	50000	2
500	20231226	111700	1043896850	50000	50100	50100	50000	105
501	20231226	111600	1038636750	50100	50100	50200	50100	271
502	20231226	111500	1025059550	50100	50100	50100	50100	0
503	20231226	111400	1025059550	50100	50100	50100	50100	107
504	20231226	111300	1019698850	50100	50100	50100	50000	40
505	20231226	111200	1017695650	50100	50100	50100	50100	0
506	20231226	111100	1017695650	50100	50100	50100	50100	9
507	20231226	111000	1017244750	50000	50000	50000	50000	1
508	20231226	110900	1017194750	50000	50000	50000	50000	0
509	20231226	110800	1017194750	50000	50000	50000	50000	233
510	20231226	110700	1005544750	50000	50000	50000	50000	1
511	20231226	110600	1005494750	49950	49950	49950	49950	10
512	20231226	110500	1004995250	49950	49950	49950	49950	15
513	20231226	110400	1004246000	49950	50000	50000	49950	46
514	20231226	110300	1001946300	50000	50000	50000	50000	0
515	20231226	110200	1001946300	50000	50000	50000	50000	0
516	20231226	110100	1001946300	50000	50000	50000	50000	127
517	20231226	110000	995596300	49950	49950	49950	49950	40
518	20231226	105900	993598300	49950	49950	49950	49950	46
519	20231226	105800	991300600	49950	49950	49950	49950	25
520	20231226	105700	990051850	49900	49900	49950	49900	34
521	20231226	105600	988355100	49900	49950	49950	49900	102
522	20231226	105500	983265250	49900	49900	49900	49900	91
523	20231226	105400	978724350	49900	49900	49900	49900	78
524	20231226	105300	974832150	49900	49950	49950	49900	222
525	20231226	105200	963754150	50000	50000	50000	50000	1
526	20231226	105100	963704150	50000	50000	50000	50000	1
527	20231226	105000	963654150	49950	49950	49950	49950	5
528	20231226	104900	963404400	49950	49950	49950	49950	23
529	20231226	104800	962255550	49950	49950	49950	49950	12
530	20231226	104700	961656150	49950	49950	49950	49950	22
531	20231226	104600	960557250	49950	49950	49950	49950	28
532	20231226	104500	959158650	49950	49950	49950	49950	175
533	20231226	104400	950417400	49950	49950	49950	49950	300
534	20231226	104300	935432400	49950	50000	50000	49950	63
535	20231226	104200	932285000	50000	50000	50000	50000	0
536	20231226	104100	932285000	50000	50000	50000	50000	15
537	20231226	104000	931535000	50000	50000	50000	50000	216
538	20231226	103900	920735000	50000	50000	50000	50000	0
539	20231226	103800	920735000	50000	50000	50000	50000	7
540	20231226	103700	920385000	50000	50000	50000	50000	12
541	20231226	103600	919785000	50100	50100	50100	50100	20
542	20231226	103500	918783000	50000	50100	50100	50000	169
543	20231226	103400	910332100	50100	50100	50100	50100	2
544	20231226	103300	910231900	50100	50100	50100	50100	0
545	20231226	103200	910231900	50100	50000	50100	50000	51
546	20231226	103100	907677100	50000	50100	50100	50000	43
547	20231226	103000	905525100	50100	50100	50100	50100	1
548	20231226	102900	905475000	50100	50100	50100	50100	0
549	20231226	102800	905475000	50100	50100	50100	50100	1
550	20231226	102700	905424900	50200	50000	50200	50000	50
551	20231226	102600	902924100	50100	50100	50100	50000	109
552	20231226	102500	897473000	50100	50100	50100	50100	1
553	20231226	102400	897422900	50100	50000	50100	50000	11
554	20231226	102300	896872800	50000	50000	50000	50000	10
555	20231226	102200	896372800	50000	50000	50000	50000	1
556	20231226	102100	896322800	50000	50000	50000	50000	50
557	20231226	102000	893822800	50000	50100	50100	50000	100
558	20231226	101900	888822700	50100	50200	50200	50100	9
559	20231226	101800	888371200	50200	50000	50300	50000	9
560	20231226	101700	887919500	50200	50100	50200	50000	25
561	20231226	101600	886668200	50100	50100	50100	50100	1
562	20231226	101500	886618100	50300	50100	50300	50100	5
563	20231226	101400	886367200	50100	50100	50100	50100	7
564	20231226	101300	886016500	50100	50200	50200	50100	77
565	20231226	101200	882151200	50300	50300	50300	50300	0
566	20231226	101100	882151200	50300	50300	50300	50300	39
567	20231226	101000	880189500	50400	50400	50400	50400	2
568	20231226	100900	880088700	50400	50300	50400	50300	24
569	20231226	100800	878879900	50300	50200	50300	50200	6
570	20231226	100700	878578200	50200	50200	50200	50200	0
571	20231226	100600	878578200	50200	50000	50400	49950	477
572	20231226	100500	854716500	50000	49950	50000	49950	21
573	20231226	100400	853667500	49950	49950	49950	49950	8
574	20231226	100300	853267900	49900	49900	49900	49900	10
575	20231226	100200	852768900	49900	49900	50000	49900	29
576	20231226	100100	851321150	49900	50000	50000	49900	113
577	20231226	100000	845681400	49950	49950	49950	49900	15
578	20231226	095900	844932400	49900	50000	50000	49900	37
579	20231226	095800	843083650	49950	50000	50000	49900	14
580	20231226	095700	842384450	50000	49900	50000	49900	17
581	20231226	095600	841534750	49900	50000	50000	49900	32
582	20231226	095500	839937850	50000	50000	50000	49900	61
583	20231226	095400	836888050	50000	50000	50000	50000	53
584	20231226	095300	834238050	49850	49900	49900	49850	470
585	20231226	095200	810807850	50000	49950	50000	49900	563
586	20231226	095100	782699850	49950	50100	50100	49950	18
587	20231226	095000	781800500	50000	49950	50000	49950	12
588	20231226	094900	781200600	50000	50000	50000	50000	1
589	20231226	094800	781150600	50000	49900	50000	49900	45
590	20231226	094700	778903050	49950	49950	49950	49950	289
591	20231226	094600	764467500	50000	49950	50000	49950	190
592	20231226	094500	754976450	50000	50000	50000	50000	20
593	20231226	094400	753976450	49950	50000	50000	49950	126
594	20231226	094300	747680200	50000	49950	50000	49950	15
595	20231226	094200	746930450	50000	50100	50100	50000	51
596	20231226	094100	744379450	50100	50100	50100	50000	192
597	20231226	094000	734770650	50000	50100	50100	49950	51
598	20231226	093900	732220700	49950	50100	50100	49950	22
599	20231226	093800	731121650	49900	50100	50100	49900	104
600	20231226	093700	725921100	49850	49950	49950	49850	635
601	20231226	093600	694243600	49900	49900	49900	49900	42
602	20231226	093500	692147800	50100	49950	50100	49900	34
603	20231226	093400	690444750	49900	49900	49900	49900	1
604	20231226	093300	690394850	49900	49950	49950	49900	202
605	20231226	093200	680314950	49900	49900	49900	49900	156
606	20231226	093100	672530550	49900	49900	49900	49900	59
607	20231226	093000	669586450	49900	50100	50100	49900	751
608	20231226	092900	632040150	50000	50000	50100	50000	460
609	20231226	092800	609038050	50000	50000	50000	50000	30
610	20231226	092700	607538050	50000	50000	50000	50000	128
611	20231226	092600	601138050	50000	50000	50000	50000	1
612	20231226	092500	601088050	49950	49900	49950	49900	52
613	20231226	092400	598492700	49850	49900	49900	49850	73
614	20231226	092300	594852600	49800	49750	49850	49700	315
615	20231226	092200	579177100	49700	49850	49900	49700	1048
616	20231226	092100	527029400	49900	50000	50000	49900	194
617	20231226	092000	517342500	49950	50000	50000	49950	37
618	20231226	091900	515492550	50000	49850	50000	49750	1798
619	20231226	091800	425652500	49800	50200	50200	49800	3317
620	20231226	091700	259732400	50300	50300	50300	50300	156
621	20231226	091600	251885600	50300	50300	50300	50300	136
622	20231226	091500	245044800	50300	50400	50400	50200	245
623	20231226	091400	232718400	50400	50400	50400	50400	1
624	20231226	091300	232668000	50400	50500	50500	50400	48
625	20231226	091200	230245400	50500	50500	50500	50500	91
626	20231226	091100	225649900	50500	50400	50500	50400	145
627	20231226	091000	218327500	50400	50500	50500	50400	151
628	20231226	090900	210716800	50200	50300	50400	50200	397
629	20231226	090800	190761900	50300	50300	50300	50200	49
630	20231226	090700	188298100	50400	50300	50500	50200	451
631	20231226	090600	165604000	50300	50500	50500	50300	119
632	20231226	090500	159616900	50400	50400	50400	50300	85
633	20231226	090400	155333900	50400	50500	50700	50400	249
634	20231226	090300	142768400	50400	50600	50700	50400	779
635	20231226	090200	103385400	50700	50700	50800	50500	66
636	20231226	090100	100049900	50800	50300	50800	50300	707
637	20231226	090000	64284900	50300	50600	50600	50100	1271