KissMeData/241560/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	205100	11015167700	50400	50400	50400	50400	32194
3	20231228	205000	11015167700	50400	50400	50400	50400	0
4	20231228	204900	11015167700	50400	50400	50400	50400	0
5	20231228	204800	11015167700	50400	50400	50400	50400	0
6	20231228	204700	11015167700	50400	50400	50400	50400	0
7	20231228	204600	11015167700	50400	50400	50400	50400	0
8	20231228	204500	11015167700	50400	50400	50400	50400	0
9	20231228	204400	11015167700	50400	50400	50400	50400	0
10	20231228	204300	11015167700	50400	50400	50400	50400	0
11	20231228	204200	11015167700	50400	50400	50400	50400	0
12	20231228	204100	11015167700	50400	50400	50400	50400	0
13	20231228	204000	11015167700	50400	50400	50400	50400	0
14	20231228	203900	11015167700	50400	50400	50400	50400	0
15	20231228	203800	11015167700	50400	50400	50400	50400	0
16	20231228	203700	11015167700	50400	50400	50400	50400	0
17	20231228	203600	11015167700	50400	50400	50400	50400	0
18	20231228	203500	11015167700	50400	50400	50400	50400	0
19	20231228	203400	11015167700	50400	50400	50400	50400	0
20	20231228	203300	11015167700	50400	50400	50400	50400	0
21	20231228	203200	11015167700	50400	50400	50400	50400	0
22	20231228	203100	11015167700	50400	50400	50400	50400	0
23	20231228	203000	11015167700	50400	50400	50400	50400	0
24	20231228	202900	11015167700	50400	50400	50400	50400	0
25	20231228	202800	11015167700	50400	50400	50400	50400	0
26	20231228	202700	11015167700	50400	50400	50400	50400	0
27	20231228	202600	11015167700	50400	50400	50400	50400	0
28	20231228	202500	11015167700	50400	50400	50400	50400	0
29	20231228	202400	11015167700	50400	50400	50400	50400	0
30	20231228	202300	11015167700	50400	50400	50400	50400	0
31	20231228	202200	11015167700	50400	50400	50400	50400	0
32	20231228	202100	11015167700	50400	50400	50400	50400	32194
33	20231228	202000	11015167700	50400	50400	50400	50400	0
34	20231228	201900	11015167700	50400	50400	50400	50400	0
35	20231228	201800	11015167700	50400	50400	50400	50400	0
36	20231228	201700	11015167700	50400	50400	50400	50400	0
37	20231228	201600	11015167700	50400	50400	50400	50400	0
38	20231228	201500	11015167700	50400	50400	50400	50400	0
39	20231228	201400	11015167700	50400	50400	50400	50400	0
40	20231228	201300	11015167700	50400	50400	50400	50400	0
41	20231228	201200	11015167700	50400	50400	50400	50400	0
42	20231228	201100	11015167700	50400	50400	50400	50400	0
43	20231228	201000	11015167700	50400	50400	50400	50400	0
44	20231228	200900	11015167700	50400	50400	50400	50400	0
45	20231228	200800	11015167700	50400	50400	50400	50400	0
46	20231228	200700	11015167700	50400	50400	50400	50400	0
47	20231228	200600	11015167700	50400	50400	50400	50400	0
48	20231228	200500	11015167700	50400	50400	50400	50400	0
49	20231228	200400	11015167700	50400	50400	50400	50400	0
50	20231228	200300	11015167700	50400	50400	50400	50400	0
51	20231228	200200	11015167700	50400	50400	50400	50400	0
52	20231228	200100	11015167700	50400	50400	50400	50400	0
53	20231228	200000	11015167700	50400	50400	50400	50400	0
54	20231228	195900	11015167700	50400	50400	50400	50400	0
55	20231228	195800	11015167700	50400	50400	50400	50400	0
56	20231228	195700	11015167700	50400	50400	50400	50400	0
57	20231228	195600	11015167700	50400	50400	50400	50400	0
58	20231228	195500	11015167700	50400	50400	50400	50400	0
59	20231228	195400	11015167700	50400	50400	50400	50400	0
60	20231228	195300	11015167700	50400	50400	50400	50400	0
61	20231228	195200	11015167700	50400	50400	50400	50400	0
62	20231228	195100	11015167700	50400	50400	50400	50400	32194
63	20231228	195000	11015167700	50400	50400	50400	50400	0
64	20231228	194900	11015167700	50400	50400	50400	50400	0
65	20231228	194800	11015167700	50400	50400	50400	50400	0
66	20231228	194700	11015167700	50400	50400	50400	50400	0
67	20231228	194600	11015167700	50400	50400	50400	50400	0
68	20231228	194500	11015167700	50400	50400	50400	50400	0
69	20231228	194400	11015167700	50400	50400	50400	50400	0
70	20231228	194300	11015167700	50400	50400	50400	50400	0
71	20231228	194200	11015167700	50400	50400	50400	50400	0
72	20231228	194100	11015167700	50400	50400	50400	50400	0
73	20231228	194000	11015167700	50400	50400	50400	50400	0
74	20231228	193900	11015167700	50400	50400	50400	50400	0
75	20231228	193800	11015167700	50400	50400	50400	50400	0
76	20231228	193700	11015167700	50400	50400	50400	50400	0
77	20231228	193600	11015167700	50400	50400	50400	50400	0
78	20231228	193500	11015167700	50400	50400	50400	50400	0
79	20231228	193400	11015167700	50400	50400	50400	50400	0
80	20231228	193300	11015167700	50400	50400	50400	50400	0
81	20231228	193200	11015167700	50400	50400	50400	50400	0
82	20231228	193100	11015167700	50400	50400	50400	50400	0
83	20231228	193000	11015167700	50400	50400	50400	50400	0
84	20231228	192900	11015167700	50400	50400	50400	50400	0
85	20231228	192800	11015167700	50400	50400	50400	50400	0
86	20231228	192700	11015167700	50400	50400	50400	50400	0
87	20231228	192600	11015167700	50400	50400	50400	50400	0
88	20231228	192500	11015167700	50400	50400	50400	50400	0
89	20231228	192400	11015167700	50400	50400	50400	50400	0
90	20231228	192300	11015167700	50400	50400	50400	50400	0
91	20231228	192200	11015167700	50400	50400	50400	50400	0
92	20231228	192100	11015167700	50400	50400	50400	50400	32194
93	20231228	192000	11015167700	50400	50400	50400	50400	0
94	20231228	191900	11015167700	50400	50400	50400	50400	0
95	20231228	191800	11015167700	50400	50400	50400	50400	0
96	20231228	191700	11015167700	50400	50400	50400	50400	0
97	20231228	191600	11015167700	50400	50400	50400	50400	0
98	20231228	191500	11015167700	50400	50400	50400	50400	0
99	20231228	191400	11015167700	50400	50400	50400	50400	0
100	20231228	191300	11015167700	50400	50400	50400	50400	0
101	20231228	191200	11015167700	50400	50400	50400	50400	0
102	20231228	191100	11015167700	50400	50400	50400	50400	0
103	20231228	191000	11015167700	50400	50400	50400	50400	0
104	20231228	190900	11015167700	50400	50400	50400	50400	0
105	20231228	190800	11015167700	50400	50400	50400	50400	0
106	20231228	190700	11015167700	50400	50400	50400	50400	0
107	20231228	190600	11015167700	50400	50400	50400	50400	0
108	20231228	190500	11015167700	50400	50400	50400	50400	0
109	20231228	190400	11015167700	50400	50400	50400	50400	0
110	20231228	190300	11015167700	50400	50400	50400	50400	0
111	20231228	190200	11015167700	50400	50400	50400	50400	0
112	20231228	190100	11015167700	50400	50400	50400	50400	0
113	20231228	190000	11015167700	50400	50400	50400	50400	0
114	20231228	185900	11015167700	50400	50400	50400	50400	0
115	20231228	185800	11015167700	50400	50400	50400	50400	0
116	20231228	185700	11015167700	50400	50400	50400	50400	0
117	20231228	185600	11015167700	50400	50400	50400	50400	0
118	20231228	185500	11015167700	50400	50400	50400	50400	0
119	20231228	185400	11015167700	50400	50400	50400	50400	0
120	20231228	185300	11015167700	50400	50400	50400	50400	0
121	20231228	185200	11015167700	50400	50400	50400	50400	0
122	20231228	185100	11015167700	50400	50400	50400	50400	32194
123	20231228	185000	11015167700	50400	50400	50400	50400	0
124	20231228	184900	11015167700	50400	50400	50400	50400	0
125	20231228	184800	11015167700	50400	50400	50400	50400	0
126	20231228	184700	11015167700	50400	50400	50400	50400	0
127	20231228	184600	11015167700	50400	50400	50400	50400	0
128	20231228	184500	11015167700	50400	50400	50400	50400	0
129	20231228	184400	11015167700	50400	50400	50400	50400	0
130	20231228	184300	11015167700	50400	50400	50400	50400	0
131	20231228	184200	11015167700	50400	50400	50400	50400	0
132	20231228	184100	11015167700	50400	50400	50400	50400	0
133	20231228	184000	11015167700	50400	50400	50400	50400	0
134	20231228	183900	11015167700	50400	50400	50400	50400	0
135	20231228	183800	11015167700	50400	50400	50400	50400	0
136	20231228	183700	11015167700	50400	50400	50400	50400	0
137	20231228	183600	11015167700	50400	50400	50400	50400	0
138	20231228	183500	11015167700	50400	50400	50400	50400	0
139	20231228	183400	11015167700	50400	50400	50400	50400	0
140	20231228	183300	11015167700	50400	50400	50400	50400	0
141	20231228	183200	11015167700	50400	50400	50400	50400	0
142	20231228	183100	11015167700	50400	50400	50400	50400	0
143	20231228	183000	11015167700	50400	50400	50400	50400	0
144	20231228	182900	11015167700	50400	50400	50400	50400	0
145	20231228	182800	11015167700	50400	50400	50400	50400	0
146	20231228	182700	11015167700	50400	50400	50400	50400	0
147	20231228	182600	11015167700	50400	50400	50400	50400	0
148	20231228	182500	11015167700	50400	50400	50400	50400	0
149	20231228	182400	11015167700	50400	50400	50400	50400	0
150	20231228	182300	11015167700	50400	50400	50400	50400	0
151	20231228	182200	11015167700	50400	50400	50400	50400	0
152	20231228	182100	11015167700	50400	50400	50400	50400	32194
153	20231228	182000	11015167700	50400	50400	50400	50400	0
154	20231228	181900	11015167700	50400	50400	50400	50400	0
155	20231228	181800	11015167700	50400	50400	50400	50400	0
156	20231228	181700	11015167700	50400	50400	50400	50400	0
157	20231228	181600	11015167700	50400	50400	50400	50400	0
158	20231228	181500	11015167700	50400	50400	50400	50400	0
159	20231228	181400	11015167700	50400	50400	50400	50400	0
160	20231228	181300	11015167700	50400	50400	50400	50400	0
161	20231228	181200	11015167700	50400	50400	50400	50400	0
162	20231228	181100	11015167700	50400	50400	50400	50400	0
163	20231228	181000	11015167700	50400	50400	50400	50400	0
164	20231228	180900	11015167700	50400	50400	50400	50400	0
165	20231228	180800	11015167700	50400	50400	50400	50400	0
166	20231228	180700	11015167700	50400	50400	50400	50400	0
167	20231228	180600	11015167700	50400	50400	50400	50400	0
168	20231228	180500	11015167700	50400	50400	50400	50400	0
169	20231228	180400	11015167700	50400	50400	50400	50400	0
170	20231228	180300	11015167700	50400	50400	50400	50400	0
171	20231228	180200	11015167700	50400	50400	50400	50400	0
172	20231228	180100	11015167700	50400	50400	50400	50400	0
173	20231228	180000	11015167700	50400	50400	50400	50400	0
174	20231228	175900	11015167700	50400	50400	50400	50400	0
175	20231228	175800	11015167700	50400	50400	50400	50400	0
176	20231228	175700	11015167700	50400	50400	50400	50400	0
177	20231228	175600	11015167700	50400	50400	50400	50400	0
178	20231228	175500	11015167700	50400	50400	50400	50400	0
179	20231228	175400	11015167700	50400	50400	50400	50400	0
180	20231228	175300	11015167700	50400	50400	50400	50400	0
181	20231228	175200	11015167700	50400	50400	50400	50400	0
182	20231228	175100	11015167700	50400	50400	50400	50400	32194
183	20231228	175000	11015167700	50400	50400	50400	50400	0
184	20231228	174900	11015167700	50400	50400	50400	50400	0
185	20231228	174800	11015167700	50400	50400	50400	50400	0
186	20231228	174700	11015167700	50400	50400	50400	50400	0
187	20231228	174600	11015167700	50400	50400	50400	50400	0
188	20231228	174500	11015167700	50400	50400	50400	50400	0
189	20231228	174400	11015167700	50400	50400	50400	50400	0
190	20231228	174300	11015167700	50400	50400	50400	50400	0
191	20231228	174200	11015167700	50400	50400	50400	50400	0
192	20231228	174100	11015167700	50400	50400	50400	50400	0
193	20231228	174000	11015167700	50400	50400	50400	50400	0
194	20231228	173900	11015167700	50400	50400	50400	50400	0
195	20231228	173800	11015167700	50400	50400	50400	50400	0
196	20231228	173700	11015167700	50400	50400	50400	50400	0
197	20231228	173600	11015167700	50400	50400	50400	50400	0
198	20231228	173500	11015167700	50400	50400	50400	50400	0
199	20231228	173400	11015167700	50400	50400	50400	50400	0
200	20231228	173300	11015167700	50400	50400	50400	50400	0
201	20231228	173200	11015167700	50400	50400	50400	50400	0
202	20231228	173100	11015167700	50400	50400	50400	50400	0
203	20231228	173000	11015167700	50400	50400	50400	50400	0
204	20231228	172900	11015167700	50400	50400	50400	50400	0
205	20231228	172800	11015167700	50400	50400	50400	50400	0
206	20231228	172700	11015167700	50400	50400	50400	50400	0
207	20231228	172600	11015167700	50400	50400	50400	50400	0
208	20231228	172500	11015167700	50400	50400	50400	50400	0
209	20231228	172400	11015167700	50400	50400	50400	50400	0
210	20231228	172300	11015167700	50400	50400	50400	50400	0
211	20231228	172200	11015167700	50400	50400	50400	50400	0
212	20231228	172100	11015167700	50400	50400	50400	50400	32194
213	20231228	172000	11015167700	50400	50400	50400	50400	0
214	20231228	171900	11015167700	50400	50400	50400	50400	0
215	20231228	171800	11015167700	50400	50400	50400	50400	0
216	20231228	171700	11015167700	50400	50400	50400	50400	0
217	20231228	171600	11015167700	50400	50400	50400	50400	0
218	20231228	171500	11015167700	50400	50400	50400	50400	0
219	20231228	171400	11015167700	50400	50400	50400	50400	0
220	20231228	171300	11015167700	50400	50400	50400	50400	0
221	20231228	171200	11015167700	50400	50400	50400	50400	0
222	20231228	171100	11015167700	50400	50400	50400	50400	0
223	20231228	171000	11015167700	50400	50400	50400	50400	0
224	20231228	170900	11015167700	50400	50400	50400	50400	0
225	20231228	170800	11015167700	50400	50400	50400	50400	0
226	20231228	170700	11015167700	50400	50400	50400	50400	0
227	20231228	170600	11015167700	50400	50400	50400	50400	0
228	20231228	170500	11015167700	50400	50400	50400	50400	0
229	20231228	170400	11015167700	50400	50400	50400	50400	0
230	20231228	170300	11015167700	50400	50400	50400	50400	0
231	20231228	170200	11015167700	50400	50400	50400	50400	0
232	20231228	170100	11015167700	50400	50400	50400	50400	0
233	20231228	170000	11015167700	50400	50400	50400	50400	0
234	20231228	165900	11015167700	50400	50400	50400	50400	0
235	20231228	165800	11015167700	50400	50400	50400	50400	0
236	20231228	165700	11015167700	50400	50400	50400	50400	0
237	20231228	165600	11015167700	50400	50400	50400	50400	0
238	20231228	165500	11015167700	50400	50400	50400	50400	0
239	20231228	165400	11015167700	50400	50400	50400	50400	0
240	20231228	165300	11015167700	50400	50400	50400	50400	0
241	20231228	165200	11015167700	50400	50400	50400	50400	0
242	20231228	165100	11015167700	50400	50400	50400	50400	32194
243	20231228	165000	11015167700	50400	50400	50400	50400	0
244	20231228	164900	11015167700	50400	50400	50400	50400	0
245	20231228	164800	11015167700	50400	50400	50400	50400	0
246	20231228	164700	11015167700	50400	50400	50400	50400	0
247	20231228	164600	11015167700	50400	50400	50400	50400	0
248	20231228	164500	11015167700	50400	50400	50400	50400	0
249	20231228	164400	11015167700	50400	50400	50400	50400	0
250	20231228	164300	11015167700	50400	50400	50400	50400	0
251	20231228	164200	11015167700	50400	50400	50400	50400	0
252	20231228	164100	11015167700	50400	50400	50400	50400	0
253	20231228	164000	11015167700	50400	50400	50400	50400	0
254	20231228	163900	11015167700	50400	50400	50400	50400	0
255	20231228	163800	11015167700	50400	50400	50400	50400	0
256	20231228	163700	11015167700	50400	50400	50400	50400	0
257	20231228	163600	11015167700	50400	50400	50400	50400	0
258	20231228	163500	11015167700	50400	50400	50400	50400	0
259	20231228	163400	11015167700	50400	50400	50400	50400	0
260	20231228	163300	11015167700	50400	50400	50400	50400	0
261	20231228	163200	11015167700	50400	50400	50400	50400	0
262	20231228	163100	11015167700	50400	50400	50400	50400	0
263	20231228	163000	11015167700	50400	50400	50400	50400	0
264	20231228	162900	11015167700	50400	50400	50400	50400	0
265	20231228	162800	11015167700	50400	50400	50400	50400	0
266	20231228	162700	11015167700	50400	50400	50400	50400	0
267	20231228	162600	11015167700	50400	50400	50400	50400	0
268	20231228	162500	11015167700	50400	50400	50400	50400	0
269	20231228	162400	11015167700	50400	50400	50400	50400	0
270	20231228	162300	11015167700	50400	50400	50400	50400	0
271	20231228	162200	11015167700	50400	50400	50400	50400	0
272	20231228	162100	11015167700	50400	50400	50400	50400	32194
273	20231228	162000	11015167700	50400	50400	50400	50400	0
274	20231228	161900	11015167700	50400	50400	50400	50400	0
275	20231228	161800	11015167700	50400	50400	50400	50400	0
276	20231228	161700	11015167700	50400	50400	50400	50400	0
277	20231228	161600	11015167700	50400	50400	50400	50400	0
278	20231228	161500	11015167700	50400	50400	50400	50400	0
279	20231228	161400	11015167700	50400	50400	50400	50400	0
280	20231228	161300	11015167700	50400	50400	50400	50400	0
281	20231228	161200	11015167700	50400	50400	50400	50400	0
282	20231228	161100	11015167700	50400	50400	50400	50400	0
283	20231228	161000	11015167700	50400	50400	50400	50400	0
284	20231228	160900	11015167700	50400	50400	50400	50400	0
285	20231228	160800	11015167700	50400	50400	50400	50400	0
286	20231228	160700	11015167700	50400	50400	50400	50400	0
287	20231228	160600	11015167700	50400	50400	50400	50400	0
288	20231228	160500	11015167700	50400	50400	50400	50400	0
289	20231228	160400	11015167700	50400	50400	50400	50400	0
290	20231228	160300	11015167700	50400	50400	50400	50400	0
291	20231228	160200	11015167700	50400	50400	50400	50400	0
292	20231228	160100	11015167700	50400	50400	50400	50400	0
293	20231228	160000	11015167700	50400	50400	50400	50400	0
294	20231228	155900	11015167700	50400	50400	50400	50400	0
295	20231228	155800	11015167700	50400	50400	50400	50400	0
296	20231228	155700	11015167700	50400	50400	50400	50400	0
297	20231228	155600	11015167700	50400	50400	50400	50400	0
298	20231228	155500	11015167700	50400	50400	50400	50400	0
299	20231228	155400	11015167700	50400	50400	50400	50400	0
300	20231228	155300	11015167700	50400	50400	50400	50400	0
301	20231228	155200	11015167700	50400	50400	50400	50400	0
302	20231228	155100	11015167700	50400	50400	50400	50400	32194
303	20231228	155000	11015167700	50400	50400	50400	50400	0
304	20231228	154900	11015167700	50400	50400	50400	50400	0
305	20231228	154800	11015167700	50400	50400	50400	50400	0
306	20231228	154700	11015167700	50400	50400	50400	50400	0
307	20231228	154600	11015167700	50400	50400	50400	50400	0
308	20231228	154500	11015167700	50400	50400	50400	50400	0
309	20231228	154400	11015167700	50400	50400	50400	50400	0
310	20231228	154300	11015167700	50400	50400	50400	50400	0
311	20231228	154200	11015167700	50400	50400	50400	50400	0
312	20231228	154100	11015167700	50400	50400	50400	50400	0
313	20231228	154000	11015167700	50400	50400	50400	50400	0
314	20231228	153900	11015167700	50400	50400	50400	50400	0
315	20231228	153800	11015167700	50400	50400	50400	50400	0
316	20231228	153700	11015167700	50400	50400	50400	50400	0
317	20231228	153600	11015167700	50400	50400	50400	50400	0
318	20231228	153500	11015167700	50400	50400	50400	50400	0
319	20231228	153400	11015167700	50400	50400	50400	50400	0
320	20231228	153300	11015167700	50400	50400	50400	50400	0
321	20231228	153200	11015167700	50400	50400	50400	50400	0
322	20231228	153100	11015167700	50400	50400	50400	50400	0
323	20231228	153000	11015167700	50400	50400	50400	50400	32194
324	20231228	152900	9392590100	50000	50000	50000	50000	0
325	20231228	152800	9392590100	50000	50000	50000	50000	0
326	20231228	152700	9392590100	50000	50000	50000	50000	0
327	20231228	152600	9392590100	50000	50000	50000	50000	0
328	20231228	152500	9392590100	50000	50000	50000	50000	0
329	20231228	152400	9392590100	50000	50000	50000	50000	0
330	20231228	152300	9392590100	50000	50000	50000	50000	0
331	20231228	152200	9392590100	50000	50000	50000	50000	0
332	20231228	152100	9392590100	50000	50000	50000	50000	0
333	20231228	152000	9392590100	50000	50000	50000	50000	0
334	20231228	151900	9392590100	50000	50100	50200	50000	1747
335	20231228	151800	9304993400	50100	50100	50200	50100	400
336	20231228	151700	9284926300	50100	50100	50200	50100	327
337	20231228	151600	9268512900	50200	50200	50200	50100	135
338	20231228	151500	9261738500	50200	50100	50200	50100	487
339	20231228	151400	9237295200	50100	50200	50200	50100	332
340	20231228	151300	9220629900	50100	50200	50200	50100	253
341	20231228	151200	9207938800	50200	50100	50200	50100	925
342	20231228	151100	9161574200	50200	50000	50200	50000	1973
343	20231228	151000	9062716800	50100	50000	50100	49950	1080
344	20231228	150900	9008704600	50000	50000	50000	49950	974
345	20231228	150800	8960008900	50000	49950	50000	49950	810
346	20231228	150700	8919542450	50000	50000	50000	49950	175
347	20231228	150600	8910793350	49950	50000	50000	49950	309
348	20231228	150500	8895344350	49950	49950	50000	49900	798
349	20231228	150400	8855484300	49950	49900	49950	49900	86
350	20231228	150300	8851189700	49900	49900	49950	49900	180
351	20231228	150200	8842204150	49950	49950	49950	49900	224
352	20231228	150100	8831020900	49950	49950	49950	49900	88
353	20231228	150000	8826626900	49900	49900	49950	49900	121
354	20231228	145900	8820586700	49900	49950	50000	49850	1643
355	20231228	145800	8738526050	50000	49950	50000	49950	139
356	20231228	145700	8731580700	49950	50000	50000	49950	3505
357	20231228	145600	8556503250	50000	50000	50000	49950	646
358	20231228	145500	8524229000	50000	50000	50000	49950	339
359	20231228	145400	8507285400	50000	49950	50000	49950	134
360	20231228	145300	8500588900	49950	50000	50000	49950	112
361	20231228	145200	8494991150	49950	50000	50000	49950	298
362	20231228	145100	8480099950	49950	49950	50000	49950	187
363	20231228	145000	8470755600	50000	50000	50000	49950	212
364	20231228	144900	8460163550	50000	50000	50000	49950	98
365	20231228	144800	8455266400	50000	49950	50000	49950	289
366	20231228	144700	8440829050	49950	50000	50000	49950	138
367	20231228	144600	8433934800	49950	50000	50000	49950	148
368	20231228	144500	8426540300	49950	50000	50000	49950	89
369	20231228	144400	8422092550	50000	49950	50000	49950	2281
370	20231228	144300	8308155000	50000	50000	50000	49950	71
371	20231228	144200	8304606550	50000	50000	50000	49950	96
372	20231228	144100	8299808000	49950	49950	50000	49950	40
373	20231228	144000	8297808900	49950	49900	50000	49900	508
374	20231228	143900	8272417950	49900	49900	50000	49800	520
375	20231228	143800	8246455000	49850	49800	49900	49800	560
376	20231228	143700	8218530500	49800	49850	49850	49800	119
377	20231228	143600	8212601600	49800	49900	49900	49800	410
378	20231228	143500	8192164900	49850	49950	50000	49850	173
379	20231228	143400	8183531100	50000	49950	50000	49950	3660
380	20231228	143300	8000712650	49950	50000	50000	49950	137
381	20231228	143200	7993866600	50000	49950	50000	49950	96
382	20231228	143100	7989069200	49950	49950	50000	49950	144
383	20231228	143000	7981874300	49950	49950	50000	49950	640
384	20231228	142900	7949904700	50000	49950	50000	49950	764
385	20231228	142800	7911741050	49950	49950	50000	49950	953
386	20231228	142700	7864136450	50000	50000	50000	49950	94
387	20231228	142600	7859439200	50000	49950	50000	49950	89
388	20231228	142500	7854992100	49950	49950	50000	49950	96
389	20231228	142400	7850194450	50000	50000	50000	49950	366
390	20231228	142300	7831898800	50000	50000	50000	49950	160
391	20231228	142200	7823900550	49950	50000	50000	49950	101
392	20231228	142100	7818853200	49950	49950	50000	49950	100
393	20231228	142000	7813856700	50000	49950	50000	49950	187
394	20231228	141900	7804513350	50000	50000	50000	49950	83
395	20231228	141800	7800365400	49950	49900	49950	49900	368
396	20231228	141700	7781987100	49950	49950	49950	49900	92
397	20231228	141600	7777393550	49900	49850	49950	49850	365
398	20231228	141500	7759172300	49900	49950	49950	49850	341
399	20231228	141400	7742164900	49950	49900	49950	49800	359
400	20231228	141300	7724260600	49950	49900	50000	49850	2447
401	20231228	141200	7602042400	49950	49900	49950	49850	972
402	20231228	141100	7553541700	49850	49900	49900	49850	279
403	20231228	141000	7539621400	49900	49900	49900	49850	190
404	20231228	140900	7530142150	49900	49900	49900	49850	137
405	20231228	140800	7523306600	49900	49900	49900	49850	172
406	20231228	140700	7514726800	49900	49900	49900	49850	134
407	20231228	140600	7508042150	49900	49850	49900	49850	84
408	20231228	140500	7503852850	49900	49900	49900	49850	100
409	20231228	140400	7498865450	49850	49900	49900	49850	66
410	20231228	140300	7495574150	49850	49850	49900	49850	1122
411	20231228	140200	7439637800	49850	49850	49850	49800	131
412	20231228	140100	7433109400	49850	49850	49850	49800	93
413	20231228	140000	7428476200	49800	49750	49850	49750	561
414	20231228	135900	7400541100	49750	49800	49800	49750	107
415	20231228	135800	7395214200	49750	49800	49800	49750	60
416	20231228	135700	7392227900	49800	49750	49800	49750	106
417	20231228	135600	7386952800	49750	49750	49800	49750	135
418	20231228	135500	7380235350	49750	49750	49800	49750	251
419	20231228	135400	7367747350	49750	49750	49800	49700	1735
420	20231228	135300	7281432550	49800	49750	49800	49750	102
421	20231228	135200	7276356600	49800	49800	49800	49750	126
422	20231228	135100	7270084250	49800	49800	49800	49750	73
423	20231228	135000	7266450650	49750	49800	49800	49750	43
424	20231228	134900	7264310150	49750	49800	49800	49750	176
425	20231228	134800	7255547450	49750	49750	49800	49750	99
426	20231228	134700	7250620900	49800	49700	49800	49700	728
427	20231228	134600	7214419300	49650	49650	49700	49650	47
428	20231228	134500	7212085100	49700	49650	49700	49650	57
429	20231228	134400	7209253800	49700	49700	49700	49650	38
430	20231228	134300	7207366050	49700	49750	49750	49650	687
431	20231228	134200	7173223050	49750	49750	49750	49700	123
432	20231228	134100	7167105100	49700	49750	49750	49700	73
433	20231228	134000	7163475900	49750	49700	49750	49700	67
434	20231228	133900	7160144100	49750	49750	49750	49700	55
435	20231228	133800	7157409250	49750	49750	49750	49700	36
436	20231228	133700	7155618950	49700	49800	49800	49700	412
437	20231228	133600	7135123900	49750	49750	49800	49700	424
438	20231228	133500	7114031250	49750	49750	49750	49700	71
439	20231228	133400	7110501500	49750	49700	49750	49700	147
440	20231228	133300	7103194600	49700	49700	49700	49650	145
441	20231228	133200	7095991000	49750	49700	49750	49650	729
442	20231228	133100	7059760050	49750	49700	49750	49650	220
443	20231228	133000	7048826800	49650	49700	49700	49600	145
444	20231228	132900	7041630150	49600	49700	49700	49600	353
445	20231228	132800	7024095550	49700	49700	49700	49650	131
446	20231228	132700	7017589600	49700	49600	49700	49600	213
447	20231228	132600	7007014400	49650	49650	49650	49600	60
448	20231228	132500	7004038250	49650	49650	49650	49600	216
449	20231228	132400	6993320400	49650	49650	49650	49600	451
450	20231228	132300	6970930200	49650	49700	49700	49600	219
451	20231228	132200	6960058850	49650	49700	49750	49650	643
452	20231228	132100	6928108950	49750	49800	49800	49700	614
453	20231228	132000	6897562400	49800	49750	49800	49750	52
454	20231228	131900	6894974800	49800	49750	49800	49750	36
455	20231228	131800	6893183200	49750	49750	49800	49750	50
456	20231228	131700	6890695500	49800	49750	49800	49700	791
457	20231228	131600	6851342700	49700	49700	49750	49700	68
458	20231228	131500	6847962600	49700	49700	49700	49650	289
459	20231228	131400	6833602100	49700	49650	49750	49650	286
460	20231228	131300	6819391450	49650	49650	49750	49650	394
461	20231228	131200	6799810400	49650	49650	49700	49650	84
462	20231228	131100	6795639400	49700	49650	49700	49650	58
463	20231228	131000	6792758650	49650	49700	49700	49650	34
464	20231228	130900	6791070050	49650	49700	49700	49650	58
465	20231228	130800	6788190000	49650	49700	49700	49650	981
466	20231228	130700	6739476750	49700	49750	49750	49700	36
467	20231228	130600	6737687450	49650	49700	49750	49650	342
468	20231228	130500	6720689250	49700	49650	49750	49650	94
469	20231228	130400	6716017500	49650	49750	49750	49650	222
470	20231228	130300	6704987150	49700	49700	49750	49700	146
471	20231228	130200	6697730900	49700	49650	49700	49650	167
472	20231228	130100	6689432750	49650	49700	49700	49650	663
473	20231228	130000	6656484700	49750	49700	49750	49700	109
474	20231228	125900	6651066750	49750	49700	49750	49700	61
475	20231228	125800	6648033500	49750	49700	49750	49700	85
476	20231228	125700	6643808200	49700	49650	49700	49650	106
477	20231228	125600	6638540050	49700	49650	49700	49650	69
478	20231228	125500	6635111900	49650	49750	49750	49650	223
479	20231228	125400	6624025800	49750	49750	49750	49700	745
480	20231228	125300	6586962350	49800	49800	49800	49800	58
481	20231228	125200	6584073950	49750	49750	49800	49750	214
482	20231228	125100	6573425400	49750	49700	49750	49700	59
483	20231228	125000	6570491600	49750	49700	49750	49700	46
484	20231228	124900	6568203650	49700	49750	49750	49700	28
485	20231228	124800	6566811150	49750	49750	49750	49700	1541
486	20231228	124700	6490152200	49750	49750	49800	49750	83
487	20231228	124600	6486019700	49750	49800	49800	49750	265
488	20231228	124500	6472825650	49750	49800	49800	49750	134
489	20231228	124400	6466153550	49800	49800	49800	49750	117
490	20231228	124300	6460327100	49750	49700	49800	49700	614
491	20231228	124200	6429788350	49700	49700	49700	49700	15
492	20231228	124100	6429042850	49650	49650	49650	49600	226
493	20231228	124000	6417822000	49650	49650	49650	49600	101
494	20231228	123900	6412808000	49600	49600	49600	49550	449
495	20231228	123800	6390538200	49600	49600	49600	49550	69
496	20231228	123700	6387115850	49600	49600	49600	49550	40
497	20231228	123600	6385132300	49600	49550	49600	49550	300
498	20231228	123500	6370261900	49550	49550	49550	49500	214
499	20231228	123400	6359668350	49550	49500	49550	49500	25
500	20231228	123300	6358430050	49500	49550	49550	49500	29
501	20231228	123200	6356993450	49500	49550	49550	49500	91
502	20231228	123100	6352488800	49550	49550	49600	49500	732
503	20231228	123000	6316217900	49550	49650	49650	49550	552
504	20231228	122900	6288840600	49600	49650	49650	49600	36
505	20231228	122800	6287053800	49650	49600	49650	49600	116
506	20231228	122700	6281298150	49600	49600	49600	49600	24
507	20231228	122600	6280107750	49550	49600	49600	49550	6
508	20231228	122500	6279810300	49600	49550	49600	49550	461
509	20231228	122400	6256965800	49550	49600	49700	49550	1028
510	20231228	122300	6205951250	49600	49600	49600	49550	135
511	20231228	122200	6199255400	49600	49600	49600	49550	532
512	20231228	122100	6172868650	49600	49600	49600	49550	318
513	20231228	122000	6157105850	49600	49550	49600	49500	1086
514	20231228	121900	6103291350	49500	49500	49550	49500	350
515	20231228	121800	6085965000	49500	49500	49500	49450	81
516	20231228	121700	6081956700	49450	49450	49500	49450	86
517	20231228	121600	6077703950	49400	49500	49500	49400	1003
518	20231228	121500	6028105250	49500	49500	49500	49500	112
519	20231228	121400	6022561250	49500	49450	49500	49450	23
520	20231228	121300	6021422800	49500	49500	49500	49450	56
521	20231228	121200	6018651300	49450	49400	49450	49400	346
522	20231228	121100	6001541800	49450	49400	49450	49400	79
523	20231228	121000	5997637900	49400	49450	49450	49400	41
524	20231228	120900	5995611050	49450	49400	49450	49400	254
525	20231228	120800	5983059250	49500	49400	49500	49400	912
526	20231228	120700	5937953050	49450	49400	49450	49400	21
527	20231228	120600	5936915100	49400	49450	49450	49400	14
528	20231228	120500	5936223200	49450	49350	49450	49300	347
529	20231228	120400	5919086100	49350	49350	49350	49300	470
530	20231228	120300	5895896100	49350	49300	49350	49300	729
531	20231228	120200	5859946400	49300	49350	49350	49300	130
532	20231228	120100	5853535550	49350	49200	49450	49200	1841
533	20231228	120000	5762761500	49150	49250	49250	49150	229
534	20231228	115900	5751494000	49250	49200	49250	49200	409
535	20231228	115800	5731367300	49150	49150	49250	49150	707
536	20231228	115700	5696579900	49150	49150	49200	49150	579
537	20231228	115600	5668109800	49150	49100	49150	49050	937
538	20231228	115500	5622120500	49100	49100	49150	49050	231
539	20231228	115400	5610777900	49150	49150	49150	49100	440
540	20231228	115300	5589152350	49100	49150	49150	49100	108
541	20231228	115200	5583846700	49150	49200	49300	48950	5274
542	20231228	115100	5325184750	49300	49250	49300	49200	948
543	20231228	115000	5278497650	49250	49200	49300	49200	302
544	20231228	114900	5263623700	49250	49250	49300	49250	196
545	20231228	114800	5253970650	49250	49250	49300	49250	377
546	20231228	114700	5235402600	49300	49250	49300	49250	534
547	20231228	114600	5209096350	49250	49200	49250	49200	191
548	20231228	114500	5199698650	49200	49150	49250	49150	1139
549	20231228	114400	5143653250	49150	49050	49200	49000	403
550	20231228	114300	5123872050	49100	49250	49300	49000	3030
551	20231228	114200	4975177700	49200	49200	49250	49200	367
552	20231228	114100	4957115700	49250	49150	49250	49100	510
553	20231228	114000	4932031600	49100	49300	49300	49050	2316
554	20231228	113900	4818253200	49300	49200	49300	49200	130
555	20231228	113800	4811849150	49200	49200	49250	49200	944
556	20231228	113700	4765401800	49150	49200	49250	49050	3660
557	20231228	113600	4585726600	49200	49350	49400	49200	2487
558	20231228	113500	4463185400	49400	49450	49500	49250	4400
559	20231228	113400	4246350500	49500	49550	49550	49400	235
560	20231228	113300	4234724800	49550	49800	49850	49300	7943
561	20231228	113200	3842139450	49800	49850	49850	49400	4802
562	20231228	113100	3603906050	49900	49800	49900	49800	180
563	20231228	113000	3594931700	49800	49750	49800	49750	404
564	20231228	112900	3574813100	49800	49750	49800	49750	31
565	20231228	112800	3573270400	49800	49700	49850	49650	628
566	20231228	112700	3542024050	49700	49650	49700	49650	97
567	20231228	112600	3537206250	49650	49700	49700	49650	325
568	20231228	112500	3521069850	49750	49650	49750	49650	480
569	20231228	112400	3497222700	49650	49550	49650	49550	139
570	20231228	112300	3490329500	49550	49600	49650	49550	475
571	20231228	112200	3466768450	49600	49550	49600	49550	284
572	20231228	112100	3452693650	49500	49450	49550	49450	24
573	20231228	112000	3451505350	49450	49350	49500	49350	194
574	20231228	111900	3441912200	49400	49300	49400	49200	1287
575	20231228	111800	3378555900	49250	49250	49450	49250	3073
576	20231228	111700	3226960300	49250	49600	49600	49250	2474
577	20231228	111600	3104840100	49500	49700	49700	49500	1055
578	20231228	111500	3052553600	49700	49700	49750	49550	74
579	20231228	111400	3048876200	49650	49650	49800	49550	1084
580	20231228	111300	2995007300	49600	49700	49800	49500	2528
581	20231228	111200	2869686000	49700	49800	49800	49700	176
582	20231228	111100	2860930000	49750	49700	49800	49650	1117
583	20231228	111000	2805416900	49750	49700	49750	49700	474
584	20231228	110900	2781838050	49750	49850	49900	49500	2124
585	20231228	110800	2676586300	49850	49950	49950	49750	1912
586	20231228	110700	2581269850	49950	49850	49950	49850	451
587	20231228	110600	2558765350	49850	49850	49850	49800	164
588	20231228	110500	2550590200	49800	49800	49850	49800	22
589	20231228	110400	2549494050	49850	49850	49850	49850	16
590	20231228	110300	2548696450	49850	49850	49850	49800	179
591	20231228	110200	2539778000	49800	49800	49800	49750	619
592	20231228	110100	2508957400	49800	49700	49850	49650	484
593	20231228	110000	2484877850	49700	49700	49700	49650	183
594	20231228	105900	2475785350	49650	49650	49700	49650	30
595	20231228	105800	2474295100	49650	49700	49700	49650	180
596	20231228	105700	2465349150	49700	49700	49700	49650	61
597	20231228	105600	2462319500	49650	49650	49650	49600	202
598	20231228	105500	2452291200	49650	49600	49650	49400	745
599	20231228	105400	2415393400	49550	49500	49600	49400	981
600	20231228	105300	2366902950	49500	49700	49700	49500	2261
601	20231228	105200	2254778750	49700	49700	49700	49650	37
602	20231228	105100	2252940600	49700	49700	49750	49700	364
603	20231228	105000	2234847650	49700	49700	49700	49700	79
604	20231228	104900	2230921350	49700	49650	49750	49650	270
605	20231228	104800	2217503750	49650	49650	49700	49600	282
606	20231228	104700	2203503600	49700	49700	49700	49650	114
607	20231228	104600	2197843250	49750	49700	49750	49650	377
608	20231228	104500	2179099350	49750	49750	49800	49650	204
609	20231228	104400	2168953050	49750	49750	49850	49650	934
610	20231228	104300	2122487300	49750	49800	49800	49700	353
611	20231228	104200	2104931000	49750	49750	49800	49750	104
612	20231228	104100	2099754350	49800	49850	49850	49800	695
613	20231228	104000	2065133650	49850	49700	49850	49700	810
614	20231228	103900	2024792950	49750	49700	49750	49700	494
615	20231228	103800	2000239550	49750	49700	49750	49700	156
616	20231228	103700	1992484150	49700	49700	49750	49700	59
617	20231228	103600	1989551200	49700	49700	49700	49650	453
618	20231228	103500	1967043000	49650	49650	49700	49650	51
619	20231228	103400	1964508800	49700	49700	49700	49650	33
620	20231228	103300	1962868850	49700	49650	49700	49650	287
621	20231228	103200	1948617550	49650	49650	49650	49650	49
622	20231228	103100	1946184700	49650	49600	49650	49550	261
623	20231228	103000	1933239100	49550	49550	49550	49500	113
624	20231228	102900	1927640150	49550	49600	49600	49500	60
625	20231228	102800	1924667800	49600	49600	49650	49550	1187
626	20231228	102700	1865835550	49600	49600	49650	49600	147
627	20231228	102600	1858543100	49600	49600	49600	49600	369
628	20231228	102500	1840240700	49550	49600	49600	49550	52
629	20231228	102400	1837661950	49600	49700	49700	49550	604
630	20231228	102300	1807694300	49700	49700	49750	49700	201
631	20231228	102200	1797703000	49650	49650	49750	49650	183
632	20231228	102100	1788608600	49650	49700	49700	49650	13
633	20231228	102000	1787963000	49650	49700	49700	49600	132
634	20231228	101900	1781405850	49650	49650	49700	49650	714
635	20231228	101800	1745939550	49700	49700	49700	49650	186
636	20231228	101700	1736698100	49650	49700	49700	49650	85
637	20231228	101600	1732475100	49650	49700	49700	49650	84
638	20231228	101500	1728302800	49700	49700	49700	49650	91
639	20231228	101400	1723783700	49700	49600	49700	49600	585
640	20231228	101300	1694737250	49650	49600	49650	49600	131
641	20231228	101200	1688236450	49650	49650	49650	49600	50
642	20231228	101100	1685754200	49650	49600	49650	49600	243
643	20231228	101000	1673700050	49600	49600	49600	49550	94
644	20231228	100900	1669039850	49550	49550	49550	49550	246
645	20231228	100800	1656850550	49550	49550	49550	49450	91
646	20231228	100700	1652345450	49450	49600	49600	49450	1682
647	20231228	100600	1569133450	49600	49600	49600	49550	43
648	20231228	100500	1567000800	49600	49550	49650	49550	158
649	20231228	100400	1559164650	49550	49600	49600	49550	194
650	20231228	100300	1549543450	49600	49550	49600	49550	78
651	20231228	100200	1545677500	49600	49600	49600	49550	40
652	20231228	100100	1543694000	49600	49600	49600	49550	210
653	20231228	100000	1533285800	49650	49550	49650	49550	255
654	20231228	095900	1520641700	49500	49550	49550	49500	76
655	20231228	095800	1516877100	49450	49500	49500	49450	201
656	20231228	095700	1506928150	49550	49500	49550	49450	780
657	20231228	095600	1468308800	49500	49550	49550	49500	296
658	20231228	095500	1453655000	49550	49600	49650	49550	333
659	20231228	095400	1437147550	49650	49600	49650	49600	40
660	20231228	095300	1435163200	49600	49650	49650	49600	172
661	20231228	095200	1426626950	49650	49600	49750	49600	834
662	20231228	095100	1385223200	49550	49500	49550	49500	45
663	20231228	095000	1382994200	49500	49500	49550	49500	29
664	20231228	094900	1381558650	49550	49500	49550	49500	465
665	20231228	094800	1358531000	49550	49550	49550	49500	21
666	20231228	094700	1357490950	49550	49700	49700	49550	229
667	20231228	094600	1346141350	49650	49650	49650	49500	89
668	20231228	094500	1341722650	49450	49500	49600	49450	209
669	20231228	094400	1331368250	49450	49450	49450	49450	16
670	20231228	094300	1330577050	49450	49600	49650	49450	1349
671	20231228	094200	1263778650	49600	49600	49700	49550	16
672	20231228	094100	1262985100	49700	49550	49700	49550	78
673	20231228	094000	1259112300	49600	49650	49700	49550	774
674	20231228	093900	1220725100	49650	49750	49750	49600	103
675	20231228	093800	1215610400	49600	49700	49750	49600	1238
676	20231228	093700	1154153550	49700	49800	49800	49700	299
677	20231228	093600	1139286950	49750	50000	50000	49750	1027
678	20231228	093500	1088061600	50000	49950	50100	49950	305
679	20231228	093400	1072798200	49950	50000	50000	49900	433
680	20231228	093300	1051167600	49950	49950	50000	49950	166
681	20231228	093200	1042869400	49950	50000	50000	49900	105
682	20231228	093100	1037626050	49900	49950	50000	49850	515
683	20231228	093000	1011909650	50000	50000	50000	49950	94
684	20231228	092900	1007212200	49950	49950	50000	49950	207
685	20231228	092800	996864350	49950	50000	50000	49950	515
686	20231228	092700	971114450	50000	50100	50100	49950	235
687	20231228	092600	959373550	50000	50000	50000	49950	389
688	20231228	092500	939923700	50000	50100	50100	50000	279
689	20231228	092400	925956000	50100	50100	50100	50000	170
690	20231228	092300	917440000	50100	50000	50100	50000	135
691	20231228	092200	910677800	50000	50100	50100	50000	272
692	20231228	092100	897050800	50000	50000	50100	50000	75
693	20231228	092000	893298200	50100	50000	50100	50000	281
694	20231228	091900	879245900	50000	50100	50100	50000	42
695	20231228	091800	877145200	50000	50100	50200	50000	1227
696	20231228	091700	815674100	50100	50100	50200	49950	1874
697	20231228	091600	721917450	50100	50100	50200	50100	192
698	20231228	091500	712285150	50200	50200	50300	50100	585
699	20231228	091400	682915450	50200	50500	50500	50200	1192
700	20231228	091300	622854950	50500	50300	50500	50300	1102
701	20231228	091200	567238750	50400	50500	50500	50300	642
702	20231228	091100	534868550	50500	50200	50500	50100	2647
703	20231228	091000	401646450	50200	50100	50300	50100	631
704	20231228	090900	370003050	50200	50100	50300	50000	916
705	20231228	090800	324045550	50200	50100	50200	50100	238
706	20231228	090700	312117650	50100	49950	50100	49950	679
707	20231228	090600	278129100	49950	50100	50200	49950	1035
708	20231228	090500	226331050	50100	49950	50100	49950	387
709	20231228	090400	206978050	49950	49900	50100	49900	1023
710	20231228	090300	155857500	49900	49750	49900	49600	137
711	20231228	090200	149042250	49650	49550	49750	49550	121
712	20231228	090100	143034800	49600	49600	49750	49500	912
713	20231228	090000	97808450	49600	50000	50100	49600	1959