KissMeData/047810/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193000	15910172800	50000	50000	50000	50000	38140
3	20231228	192900	15910172800	50000	50000	50000	50000	0
4	20231228	192800	15910172800	50000	50000	50000	50000	0
5	20231228	192700	15910172800	50000	50000	50000	50000	0
6	20231228	192600	15910172800	50000	50000	50000	50000	0
7	20231228	192500	15910172800	50000	50000	50000	50000	0
8	20231228	192400	15910172800	50000	50000	50000	50000	0
9	20231228	192300	15910172800	50000	50000	50000	50000	0
10	20231228	192200	15910172800	50000	50000	50000	50000	0
11	20231228	192100	15910172800	50000	50000	50000	50000	0
12	20231228	192000	15910172800	50000	50000	50000	50000	0
13	20231228	191900	15910172800	50000	50000	50000	50000	0
14	20231228	191800	15910172800	50000	50000	50000	50000	0
15	20231228	191700	15910172800	50000	50000	50000	50000	0
16	20231228	191600	15910172800	50000	50000	50000	50000	0
17	20231228	191500	15910172800	50000	50000	50000	50000	0
18	20231228	191400	15910172800	50000	50000	50000	50000	0
19	20231228	191300	15910172800	50000	50000	50000	50000	0
20	20231228	191200	15910172800	50000	50000	50000	50000	0
21	20231228	191100	15910172800	50000	50000	50000	50000	0
22	20231228	191000	15910172800	50000	50000	50000	50000	0
23	20231228	190900	15910172800	50000	50000	50000	50000	0
24	20231228	190800	15910172800	50000	50000	50000	50000	0
25	20231228	190700	15910172800	50000	50000	50000	50000	0
26	20231228	190600	15910172800	50000	50000	50000	50000	0
27	20231228	190500	15910172800	50000	50000	50000	50000	0
28	20231228	190400	15910172800	50000	50000	50000	50000	0
29	20231228	190300	15910172800	50000	50000	50000	50000	0
30	20231228	190200	15910172800	50000	50000	50000	50000	0
31	20231228	190100	15910172800	50000	50000	50000	50000	0
32	20231228	190000	15910172800	50000	50000	50000	50000	38140
33	20231228	185900	15910172800	50000	50000	50000	50000	0
34	20231228	185800	15910172800	50000	50000	50000	50000	0
35	20231228	185700	15910172800	50000	50000	50000	50000	0
36	20231228	185600	15910172800	50000	50000	50000	50000	0
37	20231228	185500	15910172800	50000	50000	50000	50000	0
38	20231228	185400	15910172800	50000	50000	50000	50000	0
39	20231228	185300	15910172800	50000	50000	50000	50000	0
40	20231228	185200	15910172800	50000	50000	50000	50000	0
41	20231228	185100	15910172800	50000	50000	50000	50000	0
42	20231228	185000	15910172800	50000	50000	50000	50000	0
43	20231228	184900	15910172800	50000	50000	50000	50000	0
44	20231228	184800	15910172800	50000	50000	50000	50000	0
45	20231228	184700	15910172800	50000	50000	50000	50000	0
46	20231228	184600	15910172800	50000	50000	50000	50000	0
47	20231228	184500	15910172800	50000	50000	50000	50000	0
48	20231228	184400	15910172800	50000	50000	50000	50000	0
49	20231228	184300	15910172800	50000	50000	50000	50000	0
50	20231228	184200	15910172800	50000	50000	50000	50000	0
51	20231228	184100	15910172800	50000	50000	50000	50000	0
52	20231228	184000	15910172800	50000	50000	50000	50000	0
53	20231228	183900	15910172800	50000	50000	50000	50000	0
54	20231228	183800	15910172800	50000	50000	50000	50000	0
55	20231228	183700	15910172800	50000	50000	50000	50000	0
56	20231228	183600	15910172800	50000	50000	50000	50000	0
57	20231228	183500	15910172800	50000	50000	50000	50000	0
58	20231228	183400	15910172800	50000	50000	50000	50000	0
59	20231228	183300	15910172800	50000	50000	50000	50000	0
60	20231228	183200	15910172800	50000	50000	50000	50000	0
61	20231228	183100	15910172800	50000	50000	50000	50000	0
62	20231228	183000	15910172800	50000	50000	50000	50000	38140
63	20231228	182900	15910172800	50000	50000	50000	50000	0
64	20231228	182800	15910172800	50000	50000	50000	50000	0
65	20231228	182700	15910172800	50000	50000	50000	50000	0
66	20231228	182600	15910172800	50000	50000	50000	50000	0
67	20231228	182500	15910172800	50000	50000	50000	50000	0
68	20231228	182400	15910172800	50000	50000	50000	50000	0
69	20231228	182300	15910172800	50000	50000	50000	50000	0
70	20231228	182200	15910172800	50000	50000	50000	50000	0
71	20231228	182100	15910172800	50000	50000	50000	50000	0
72	20231228	182000	15910172800	50000	50000	50000	50000	0
73	20231228	181900	15910172800	50000	50000	50000	50000	0
74	20231228	181800	15910172800	50000	50000	50000	50000	0
75	20231228	181700	15910172800	50000	50000	50000	50000	0
76	20231228	181600	15910172800	50000	50000	50000	50000	0
77	20231228	181500	15910172800	50000	50000	50000	50000	0
78	20231228	181400	15910172800	50000	50000	50000	50000	0
79	20231228	181300	15910172800	50000	50000	50000	50000	0
80	20231228	181200	15910172800	50000	50000	50000	50000	0
81	20231228	181100	15910172800	50000	50000	50000	50000	0
82	20231228	181000	15910172800	50000	50000	50000	50000	0
83	20231228	180900	15910172800	50000	50000	50000	50000	0
84	20231228	180800	15910172800	50000	50000	50000	50000	0
85	20231228	180700	15910172800	50000	50000	50000	50000	0
86	20231228	180600	15910172800	50000	50000	50000	50000	0
87	20231228	180500	15910172800	50000	50000	50000	50000	0
88	20231228	180400	15910172800	50000	50000	50000	50000	0
89	20231228	180300	15910172800	50000	50000	50000	50000	0
90	20231228	180200	15910172800	50000	50000	50000	50000	0
91	20231228	180100	15910172800	50000	50000	50000	50000	0
92	20231228	180000	15910172800	50000	50000	50000	50000	38140
93	20231228	175900	15910172800	50000	50000	50000	50000	0
94	20231228	175800	15910172800	50000	50000	50000	50000	0
95	20231228	175700	15910172800	50000	50000	50000	50000	0
96	20231228	175600	15910172800	50000	50000	50000	50000	0
97	20231228	175500	15910172800	50000	50000	50000	50000	0
98	20231228	175400	15910172800	50000	50000	50000	50000	0
99	20231228	175300	15910172800	50000	50000	50000	50000	0
100	20231228	175200	15910172800	50000	50000	50000	50000	0
101	20231228	175100	15910172800	50000	50000	50000	50000	0
102	20231228	175000	15910172800	50000	50000	50000	50000	0
103	20231228	174900	15910172800	50000	50000	50000	50000	0
104	20231228	174800	15910172800	50000	50000	50000	50000	0
105	20231228	174700	15910172800	50000	50000	50000	50000	0
106	20231228	174600	15910172800	50000	50000	50000	50000	0
107	20231228	174500	15910172800	50000	50000	50000	50000	0
108	20231228	174400	15910172800	50000	50000	50000	50000	0
109	20231228	174300	15910172800	50000	50000	50000	50000	0
110	20231228	174200	15910172800	50000	50000	50000	50000	0
111	20231228	174100	15910172800	50000	50000	50000	50000	0
112	20231228	174000	15910172800	50000	50000	50000	50000	0
113	20231228	173900	15910172800	50000	50000	50000	50000	0
114	20231228	173800	15910172800	50000	50000	50000	50000	0
115	20231228	173700	15910172800	50000	50000	50000	50000	0
116	20231228	173600	15910172800	50000	50000	50000	50000	0
117	20231228	173500	15910172800	50000	50000	50000	50000	0
118	20231228	173400	15910172800	50000	50000	50000	50000	0
119	20231228	173300	15910172800	50000	50000	50000	50000	0
120	20231228	173200	15910172800	50000	50000	50000	50000	0
121	20231228	173100	15910172800	50000	50000	50000	50000	0
122	20231228	173000	15910172800	50000	50000	50000	50000	38140
123	20231228	172900	15910172800	50000	50000	50000	50000	0
124	20231228	172800	15910172800	50000	50000	50000	50000	0
125	20231228	172700	15910172800	50000	50000	50000	50000	0
126	20231228	172600	15910172800	50000	50000	50000	50000	0
127	20231228	172500	15910172800	50000	50000	50000	50000	0
128	20231228	172400	15910172800	50000	50000	50000	50000	0
129	20231228	172300	15910172800	50000	50000	50000	50000	0
130	20231228	172200	15910172800	50000	50000	50000	50000	0
131	20231228	172100	15910172800	50000	50000	50000	50000	0
132	20231228	172000	15910172800	50000	50000	50000	50000	0
133	20231228	171900	15910172800	50000	50000	50000	50000	0
134	20231228	171800	15910172800	50000	50000	50000	50000	0
135	20231228	171700	15910172800	50000	50000	50000	50000	0
136	20231228	171600	15910172800	50000	50000	50000	50000	0
137	20231228	171500	15910172800	50000	50000	50000	50000	0
138	20231228	171400	15910172800	50000	50000	50000	50000	0
139	20231228	171300	15910172800	50000	50000	50000	50000	0
140	20231228	171200	15910172800	50000	50000	50000	50000	0
141	20231228	171100	15910172800	50000	50000	50000	50000	0
142	20231228	171000	15910172800	50000	50000	50000	50000	0
143	20231228	170900	15910172800	50000	50000	50000	50000	0
144	20231228	170800	15910172800	50000	50000	50000	50000	0
145	20231228	170700	15910172800	50000	50000	50000	50000	0
146	20231228	170600	15910172800	50000	50000	50000	50000	0
147	20231228	170500	15910172800	50000	50000	50000	50000	0
148	20231228	170400	15910172800	50000	50000	50000	50000	0
149	20231228	170300	15910172800	50000	50000	50000	50000	0
150	20231228	170200	15910172800	50000	50000	50000	50000	0
151	20231228	170100	15910172800	50000	50000	50000	50000	0
152	20231228	170000	15910172800	50000	50000	50000	50000	38140
153	20231228	165900	15910172800	50000	50000	50000	50000	0
154	20231228	165800	15910172800	50000	50000	50000	50000	0
155	20231228	165700	15910172800	50000	50000	50000	50000	0
156	20231228	165600	15910172800	50000	50000	50000	50000	0
157	20231228	165500	15910172800	50000	50000	50000	50000	0
158	20231228	165400	15910172800	50000	50000	50000	50000	0
159	20231228	165300	15910172800	50000	50000	50000	50000	0
160	20231228	165200	15910172800	50000	50000	50000	50000	0
161	20231228	165100	15910172800	50000	50000	50000	50000	0
162	20231228	165000	15910172800	50000	50000	50000	50000	0
163	20231228	164900	15910172800	50000	50000	50000	50000	0
164	20231228	164800	15910172800	50000	50000	50000	50000	0
165	20231228	164700	15910172800	50000	50000	50000	50000	0
166	20231228	164600	15910172800	50000	50000	50000	50000	0
167	20231228	164500	15910172800	50000	50000	50000	50000	0
168	20231228	164400	15910172800	50000	50000	50000	50000	0
169	20231228	164300	15910172800	50000	50000	50000	50000	0
170	20231228	164200	15910172800	50000	50000	50000	50000	0
171	20231228	164100	15910172800	50000	50000	50000	50000	0
172	20231228	164000	15910172800	50000	50000	50000	50000	0
173	20231228	163900	15910172800	50000	50000	50000	50000	0
174	20231228	163800	15910172800	50000	50000	50000	50000	0
175	20231228	163700	15910172800	50000	50000	50000	50000	0
176	20231228	163600	15910172800	50000	50000	50000	50000	0
177	20231228	163500	15910172800	50000	50000	50000	50000	0
178	20231228	163400	15910172800	50000	50000	50000	50000	0
179	20231228	163300	15910172800	50000	50000	50000	50000	0
180	20231228	163200	15910172800	50000	50000	50000	50000	0
181	20231228	163100	15910172800	50000	50000	50000	50000	0
182	20231228	163000	15910172800	50000	50000	50000	50000	38140
183	20231228	162900	15910172800	50000	50000	50000	50000	0
184	20231228	162800	15910172800	50000	50000	50000	50000	0
185	20231228	162700	15910172800	50000	50000	50000	50000	0
186	20231228	162600	15910172800	50000	50000	50000	50000	0
187	20231228	162500	15910172800	50000	50000	50000	50000	0
188	20231228	162400	15910172800	50000	50000	50000	50000	0
189	20231228	162300	15910172800	50000	50000	50000	50000	0
190	20231228	162200	15910172800	50000	50000	50000	50000	0
191	20231228	162100	15910172800	50000	50000	50000	50000	0
192	20231228	162000	15910172800	50000	50000	50000	50000	0
193	20231228	161900	15910172800	50000	50000	50000	50000	0
194	20231228	161800	15910172800	50000	50000	50000	50000	0
195	20231228	161700	15910172800	50000	50000	50000	50000	0
196	20231228	161600	15910172800	50000	50000	50000	50000	0
197	20231228	161500	15910172800	50000	50000	50000	50000	0
198	20231228	161400	15910172800	50000	50000	50000	50000	0
199	20231228	161300	15910172800	50000	50000	50000	50000	0
200	20231228	161200	15910172800	50000	50000	50000	50000	0
201	20231228	161100	15910172800	50000	50000	50000	50000	0
202	20231228	161000	15910172800	50000	50000	50000	50000	0
203	20231228	160900	15910172800	50000	50000	50000	50000	0
204	20231228	160800	15910172800	50000	50000	50000	50000	0
205	20231228	160700	15910172800	50000	50000	50000	50000	0
206	20231228	160600	15910172800	50000	50000	50000	50000	0
207	20231228	160500	15910172800	50000	50000	50000	50000	0
208	20231228	160400	15910172800	50000	50000	50000	50000	0
209	20231228	160300	15910172800	50000	50000	50000	50000	0
210	20231228	160200	15910172800	50000	50000	50000	50000	0
211	20231228	160100	15910172800	50000	50000	50000	50000	0
212	20231228	160000	15910172800	50000	50000	50000	50000	38140
213	20231228	155900	15910172800	50000	50000	50000	50000	0
214	20231228	155800	15910172800	50000	50000	50000	50000	0
215	20231228	155700	15910172800	50000	50000	50000	50000	0
216	20231228	155600	15910172800	50000	50000	50000	50000	0
217	20231228	155500	15910172800	50000	50000	50000	50000	0
218	20231228	155400	15910172800	50000	50000	50000	50000	0
219	20231228	155300	15910172800	50000	50000	50000	50000	0
220	20231228	155200	15910172800	50000	50000	50000	50000	0
221	20231228	155100	15910172800	50000	50000	50000	50000	0
222	20231228	155000	15910172800	50000	50000	50000	50000	0
223	20231228	154900	15910172800	50000	50000	50000	50000	0
224	20231228	154800	15910172800	50000	50000	50000	50000	0
225	20231228	154700	15910172800	50000	50000	50000	50000	0
226	20231228	154600	15910172800	50000	50000	50000	50000	0
227	20231228	154500	15910172800	50000	50000	50000	50000	0
228	20231228	154400	15910172800	50000	50000	50000	50000	0
229	20231228	154300	15910172800	50000	50000	50000	50000	0
230	20231228	154200	15910172800	50000	50000	50000	50000	0
231	20231228	154100	15910172800	50000	50000	50000	50000	0
232	20231228	154000	15910172800	50000	50000	50000	50000	0
233	20231228	153900	15910172800	50000	50000	50000	50000	0
234	20231228	153800	15910172800	50000	50000	50000	50000	0
235	20231228	153700	15910172800	50000	50000	50000	50000	0
236	20231228	153600	15910172800	50000	50000	50000	50000	0
237	20231228	153500	15910172800	50000	50000	50000	50000	0
238	20231228	153400	15910172800	50000	50000	50000	50000	0
239	20231228	153300	15910172800	50000	50000	50000	50000	0
240	20231228	153200	15910172800	50000	50000	50000	50000	0
241	20231228	153100	15910172800	50000	50000	50000	50000	0
242	20231228	153000	15910172800	50000	50000	50000	50000	76280
243	20231228	152900	14003172800	49950	49950	49950	49950	0
244	20231228	152800	14003172800	49950	49950	49950	49950	0
245	20231228	152700	14003172800	49950	49950	49950	49950	0
246	20231228	152600	14003172800	49950	49950	49950	49950	0
247	20231228	152500	14003172800	49950	49950	49950	49950	0
248	20231228	152400	14003172800	49950	49950	49950	49950	0
249	20231228	152300	14003172800	49950	49950	49950	49950	0
250	20231228	152200	14003172800	49950	49950	49950	49950	0
251	20231228	152100	14003172800	49950	49950	49950	49950	0
252	20231228	152000	14003172800	49950	49950	49950	49950	0
253	20231228	151900	14003172800	49950	49900	49950	49850	3489
254	20231228	151800	13829062750	49900	49850	49950	49850	3136
255	20231228	151700	13672515600	49900	49900	49950	49850	752
256	20231228	151600	13634986200	49900	49900	49950	49900	2848
257	20231228	151500	13492867350	49900	49900	49950	49900	304
258	20231228	151400	13477696250	49950	49950	49950	49900	1224
259	20231228	151300	13416572050	49950	49900	49950	49900	2261
260	20231228	151200	13303735700	49950	49950	49950	49900	444
261	20231228	151100	13281559250	49900	49950	49950	49900	2053
262	20231228	151000	13179065900	49950	49900	49950	49900	4365
263	20231228	150900	12961242550	49950	49950	49950	49900	313
264	20231228	150800	12945615300	49900	49900	49950	49900	868
265	20231228	150700	12902263750	49950	49900	49950	49900	818
266	20231228	150600	12861435200	49900	49950	49950	49900	1727
267	20231228	150500	12775250600	49900	49900	49950	49900	316
268	20231228	150400	12759476350	49900	49950	49950	49900	677
269	20231228	150300	12725683300	49900	49950	49950	49900	355
270	20231228	150200	12707955850	49900	49900	49950	49900	283
271	20231228	150100	12693832950	49950	49900	49950	49900	653
272	20231228	150000	12661223000	49900	49950	49950	49900	365
273	20231228	145900	12642995400	49900	49950	49950	49900	236
274	20231228	145800	12631215600	49950	49950	49950	49900	262
275	20231228	145700	12618133200	49900	49950	49950	49900	622
276	20231228	145600	12587088400	49950	49950	49950	49900	187
277	20231228	145500	12577755300	49950	49950	49950	49900	672
278	20231228	145400	12544209050	49950	49950	49950	49900	262
279	20231228	145300	12531127450	49900	49950	49950	49900	132
280	20231228	145200	12524538000	49900	49950	49950	49900	224
281	20231228	145100	12513357100	49900	49950	49950	49900	435
282	20231228	145000	12491642650	49950	49950	49950	49900	236
283	20231228	144900	12479864050	49900	49950	49950	49900	107
284	20231228	144800	12474524250	49950	49950	49950	49900	707
285	20231228	144700	12439226500	49950	49900	49950	49900	369
286	20231228	144600	12420807200	49900	49950	49950	49900	77
287	20231228	144500	12416964450	49900	49900	49950	49900	172
288	20231228	144400	12408379500	49900	49900	49950	49900	267
289	20231228	144300	12395049900	49900	49950	49950	49900	376
290	20231228	144200	12376281750	49900	49900	49950	49900	353
291	20231228	144100	12358665150	49900	49900	49950	49900	239
292	20231228	144000	12346733750	49900	49850	49900	49850	1126
293	20231228	143900	12290552950	49850	49900	49900	49850	331
294	20231228	143800	12274042750	49850	49900	49900	49850	169
295	20231228	143700	12265611750	49850	49900	49900	49850	222
296	20231228	143600	12254539900	49850	49900	49900	49850	171
297	20231228	143500	12246015100	49900	49850	49900	49850	932
298	20231228	143400	12199516750	49900	49800	49900	49800	112
299	20231228	143300	12193933250	49850	49850	49900	49850	399
300	20231228	143200	12174037850	49850	49850	49900	49850	351
301	20231228	143100	12156538950	49850	49950	49950	49850	574
302	20231228	143000	12127892200	49950	49850	49950	49850	147
303	20231228	142900	12120559200	49900	49900	49950	49850	408
304	20231228	142800	12100199900	49900	49950	50000	49850	6625
305	20231228	142700	11769322100	50000	49900	50000	49900	5168
306	20231228	142600	11511183300	49950	49900	49950	49900	291
307	20231228	142500	11496657200	49900	49900	49950	49850	2421
308	20231228	142400	11375848850	49850	49850	49900	49850	224
309	20231228	142300	11364681850	49850	49900	49900	49850	240
310	20231228	142200	11352710650	49850	49850	49900	49850	142
311	20231228	142100	11345628400	49850	49850	49900	49850	378
312	20231228	142000	11326776750	49850	49850	49900	49850	382
313	20231228	141900	11307721700	49850	49900	49900	49850	180
314	20231228	141800	11298746450	49850	49850	49900	49850	209
315	20231228	141700	11288321900	49850	49850	49900	49850	289
316	20231228	141600	11273914650	49850	49900	49900	49850	263
317	20231228	141500	11260796850	49900	49850	49900	49850	481
318	20231228	141400	11236813450	49900	49850	49900	49850	296
319	20231228	141300	11222055200	49850	49850	49900	49850	723
320	20231228	141200	11186004600	49850	49900	49900	49850	195
321	20231228	141100	11176278700	49900	49850	49900	49850	178
322	20231228	141000	11167402800	49850	49900	49900	49850	34
323	20231228	140900	11165707200	49850	49900	49900	49850	150
324	20231228	140800	11158227450	49900	49850	49900	49850	508
325	20231228	140700	11132884350	49850	49850	49900	49850	160
326	20231228	140600	11124907500	49850	49850	49900	49850	246
327	20231228	140500	11112644150	49900	49850	49900	49850	373
328	20231228	140400	11094036950	49850	49850	49900	49850	139
329	20231228	140300	11087107450	49900	49850	49900	49850	546
330	20231228	140200	11059876600	49900	49900	49900	49850	327
331	20231228	140100	11043570000	49850	49850	49900	49800	677
332	20231228	140000	11009822150	49850	49750	49850	49750	386
333	20231228	135900	10990589700	49800	49800	49850	49750	890
334	20231228	135800	10946270300	49800	49800	49800	49750	165
335	20231228	135700	10938056450	49750	49800	49800	49750	585
336	20231228	135600	10908944650	49750	49800	49800	49750	81
337	20231228	135500	10904914050	49800	49750	49800	49750	269
338	20231228	135400	10891525250	49800	49800	49800	49750	139
339	20231228	135300	10884604150	49750	49750	49800	49750	996
340	20231228	135200	10835010300	49800	49750	49800	49750	247
341	20231228	135100	10822714150	49750	49750	49800	49750	159
342	20231228	135000	10814801700	49750	49750	49800	49750	256
343	20231228	134900	10802065550	49750	49750	49800	49750	1980
344	20231228	134800	10703554550	49750	49750	49800	49750	365
345	20231228	134700	10685386200	49750	49750	49800	49750	135
346	20231228	134600	10678669650	49750	49750	49800	49750	464
347	20231228	134500	10655570000	49750	49750	49800	49750	2802
348	20231228	134400	10516138550	49800	49750	49800	49750	222
349	20231228	134300	10505089000	49800	49750	49800	49750	225
350	20231228	134200	10493893600	49750	49800	49800	49750	395
351	20231228	134100	10474235900	49750	49750	49800	49750	401
352	20231228	134000	10454281250	49800	49800	49800	49750	292
353	20231228	133900	10439752800	49750	49750	49800	49750	433
354	20231228	133800	10418205350	49750	49800	49800	49750	81
355	20231228	133700	10414175050	49750	49750	49800	49750	159
356	20231228	133600	10406262250	49750	49800	49800	49750	624
357	20231228	133500	10375212250	49750	49750	49800	49750	86
358	20231228	133400	10370932950	49750	49750	49800	49750	201
359	20231228	133300	10360932200	49750	49750	49800	49750	228
360	20231228	133200	10349583750	49750	49800	49800	49750	303
361	20231228	133100	10334504900	49750	49750	49800	49750	594
362	20231228	133000	10304933450	49750	49800	49800	49750	151
363	20231228	132900	10297420850	49750	49750	49800	49750	446
364	20231228	132800	10275227150	49750	49750	49750	49700	1253
365	20231228	132700	10212933350	49700	49750	49750	49700	278
366	20231228	132600	10199107800	49750	49750	49750	49700	263
367	20231228	132500	10186024200	49700	49750	49750	49700	340
368	20231228	132400	10169115050	49750	49750	49800	49750	7112
369	20231228	132300	9815291500	49750	49750	49800	49750	392
370	20231228	132200	9795784300	49750	49800	49800	49750	238
371	20231228	132100	9783937000	49750	49750	49800	49750	130
372	20231228	132000	9777467850	49750	49750	49800	49750	760
373	20231228	131900	9739648150	49750	49800	49800	49750	92
374	20231228	131800	9735069300	49800	49800	49800	49750	572
375	20231228	131700	9706588350	49750	49800	49800	49750	545
376	20231228	131600	9679449650	49800	49800	49800	49750	581
377	20231228	131500	9650527050	49750	49800	49800	49750	229
378	20231228	131400	9639128400	49800	49800	49850	49750	6108
379	20231228	131300	9334952250	49800	49800	49850	49800	274
380	20231228	131200	9321302000	49800	49800	49850	49800	398
381	20231228	131100	9301467650	49800	49800	49800	49800	104
382	20231228	131000	9296288450	49800	49850	49850	49800	180
383	20231228	130900	9287318050	49800	49800	49850	49800	271
384	20231228	130800	9273820650	49800	49800	49850	49800	194
385	20231228	130700	9264156050	49800	49850	49850	49800	460
386	20231228	130600	9241234500	49850	49850	49900	49800	747
387	20231228	130500	9203995450	49900	49850	49900	49850	144
388	20231228	130400	9196816450	49900	49850	49900	49850	856
389	20231228	130300	9154134200	49850	49800	49900	49800	1111
390	20231228	130200	9098778200	49800	49850	49850	49800	2117
391	20231228	130100	8993310500	49800	49800	49850	49800	317
392	20231228	130000	8977515550	49800	49800	49850	49800	401
393	20231228	125900	8957533900	49800	49850	49850	49800	371
394	20231228	125800	8939047650	49850	49850	49850	49800	186
395	20231228	125700	8929780900	49800	49850	49850	49800	331
396	20231228	125600	8913284050	49850	49800	49850	49800	100
397	20231228	125500	8908301650	49850	49850	49850	49800	205
398	20231228	125400	8898082900	49850	49800	49850	49800	338
399	20231228	125300	8881238700	49800	49850	49850	49800	574
400	20231228	125200	8852629450	49850	49800	49900	49800	4341
401	20231228	125100	8636259750	49800	49850	49850	49800	265
402	20231228	125000	8623060100	49850	49850	49850	49800	382
403	20231228	124900	8604021000	49850	49800	49850	49800	787
404	20231228	124800	8564802300	49800	49850	49850	49800	366
405	20231228	124700	8546571100	49800	49800	49850	49800	375
406	20231228	124600	8527886750	49800	49850	49850	49800	242
407	20231228	124500	8515823650	49800	49850	49850	49800	204
408	20231228	124400	8505658100	49850	49800	49850	49800	133
409	20231228	124300	8499028200	49800	49850	49850	49800	505
410	20231228	124200	8473865450	49850	49800	49850	49800	48
411	20231228	124100	8471472700	49850	49850	49900	49800	588
412	20231228	124000	8442155800	49850	49850	49900	49850	180
413	20231228	123900	8433182750	49850	49900	49900	49850	218
414	20231228	123800	8422307650	49900	49850	49900	49850	85
415	20231228	123700	8418070100	49850	49900	49900	49850	235
416	20231228	123600	8406348750	49900	49850	49900	49850	89
417	20231228	123500	8401912000	49850	49850	49900	49850	247
418	20231228	123400	8389592850	49850	49800	49850	49800	216
419	20231228	123300	8378829200	49800	49850	49900	49800	363
420	20231228	123200	8360744050	49850	49850	49900	49850	305
421	20231228	123100	8345538600	49850	49800	49900	49800	254
422	20231228	123000	8332877200	49800	49800	49850	49800	309
423	20231228	122900	8317488600	49800	49850	49850	49800	135
424	20231228	122800	8310760950	49850	49800	49850	49800	786
425	20231228	122700	8271586950	49800	49850	49850	49800	2527
426	20231228	122600	8145625550	49850	49850	49900	49850	135
427	20231228	122500	8138895500	49850	49900	49900	49850	67
428	20231228	122400	8135552450	49900	49900	49900	49850	496
429	20231228	122300	8110804500	49900	49900	49950	49900	285
430	20231228	122200	8096582400	49950	49900	49950	49900	470
431	20231228	122100	8073112150	49950	49950	50000	49900	432
432	20231228	122000	8051549700	49950	49950	49950	49950	416
433	20231228	121900	8030770500	49950	50000	50000	49900	377
434	20231228	121800	8011939450	49950	49900	49950	49900	842
435	20231228	121700	7969885950	49950	49900	49950	49900	166
436	20231228	121600	7961601450	49950	49900	49950	49900	267
437	20231228	121500	7948276750	49950	49900	49950	49900	373
438	20231228	121400	7929653450	49950	49900	49950	49900	39
439	20231228	121300	7927706650	49950	49950	49950	49900	152
440	20231228	121200	7920121550	49900	49900	49950	49900	107
441	20231228	121100	7914782000	49900	49950	49950	49900	157
442	20231228	121000	7906942300	49950	50000	50000	49950	1467
443	20231228	120900	7833665050	50000	50000	50000	49950	8
444	20231228	120800	7833265250	50000	49950	50000	49950	216
445	20231228	120700	7822470600	49950	50000	50000	49900	2618
446	20231228	120600	7691700850	50000	50000	50000	49950	65
447	20231228	120500	7688453800	50000	49950	50000	49950	1518
448	20231228	120400	7612555050	50000	50000	50000	49950	349
449	20231228	120300	7595108000	50000	50000	50000	50000	38
450	20231228	120200	7593208000	49950	49900	50000	49900	848
451	20231228	120100	7550840150	49900	49900	49950	49900	54
452	20231228	120000	7548144850	49900	49900	49950	49900	895
453	20231228	115900	7503484100	49900	49900	49950	49900	72
454	20231228	115800	7499890550	49950	49950	49950	49900	169
455	20231228	115700	7491450600	49950	49900	49950	49900	147
456	20231228	115600	7484113150	49950	49950	49950	49900	18
457	20231228	115500	7483214250	49950	49900	49950	49900	205
458	20231228	115400	7472977800	49900	49950	49950	49900	144
459	20231228	115300	7465786150	49900	49950	49950	49900	217
460	20231228	115200	7454957750	49950	49900	49950	49900	839
461	20231228	115100	7413085450	49900	49900	49950	49900	550
462	20231228	115000	7385640350	49950	49900	49950	49900	89
463	20231228	114900	7381195450	49950	49950	49950	49900	282
464	20231228	114800	7367112550	49900	49900	49950	49900	89
465	20231228	114700	7362671200	49950	49950	49950	49900	38
466	20231228	114600	7360774800	49900	50000	50000	49900	360
467	20231228	114500	7342792500	49950	49900	49950	49900	369
468	20231228	114400	7324361000	49950	49950	49950	49900	142
469	20231228	114300	7317272450	49900	50000	50000	49900	429
470	20231228	114200	7295843800	50000	50000	50100	49950	344
471	20231228	114100	7278644150	50000	50000	50100	50000	249
472	20231228	114000	7266193950	50100	50000	50100	50000	352
473	20231228	113900	7248592950	50000	50100	50100	50000	758
474	20231228	113800	7210682650	50000	50100	50100	50000	698
475	20231228	113700	7175780750	50000	50000	50100	50000	81
476	20231228	113600	7171729050	50000	50100	50100	50000	485
477	20231228	113500	7147437750	50100	50000	50100	50000	165
478	20231228	113400	7139176150	50100	50100	50100	50000	44
479	20231228	113300	7136973950	50100	50200	50200	50000	829
480	20231228	113200	7095446350	50200	50100	50200	50100	3675
481	20231228	113100	6911306550	50100	50000	50100	49950	1640
482	20231228	113000	6829278000	50000	49950	50000	49950	88
483	20231228	112900	6824882050	50000	50000	50000	49950	271
484	20231228	112800	6811340150	50000	49950	50000	49950	504
485	20231228	112700	6786157250	49950	49950	49950	49900	477
486	20231228	112600	6762348500	49900	49900	49950	49900	213
487	20231228	112500	6751711500	49900	49900	49950	49900	204
488	20231228	112400	6741525000	49950	49900	49950	49900	306
489	20231228	112300	6726248950	49950	49950	49950	49900	430
490	20231228	112200	6704779450	49950	50000	50000	49950	665
491	20231228	112100	6671548850	50000	50000	50100	50000	139
492	20231228	112000	6664597850	50000	49950	50100	49950	1234
493	20231228	111900	6602811500	50000	49950	50000	49950	187
494	20231228	111800	6593463300	49950	50000	50000	49950	88
495	20231228	111700	6589067250	50000	50000	50000	49950	16
496	20231228	111600	6588267350	49950	50000	50000	49950	1427
497	20231228	111500	6516970550	50000	50000	50100	50000	164
498	20231228	111400	6508769450	50000	50100	50100	50000	102
499	20231228	111300	6503667150	50100	50000	50100	49950	141
500	20231228	111200	6496606400	50000	50000	50100	50000	952
501	20231228	111100	6449005300	50000	50000	50200	50000	413
502	20231228	111000	6428321300	50000	50000	50200	50000	665
503	20231228	110900	6395060700	50100	50000	50200	50000	1885
504	20231228	110800	6300628800	50100	50100	50100	50000	25
505	20231228	110700	6299377100	50000	50100	50100	50000	343
506	20231228	110600	6282204400	50000	50100	50100	50000	132
507	20231228	110500	6275593800	50000	50100	50100	50000	2140
508	20231228	110400	6168391400	50100	50200	50200	50100	561
509	20231228	110300	6140261000	50200	50200	50200	50100	247
510	20231228	110200	6127867300	50200	50200	50200	50100	68
511	20231228	110100	6124460100	50100	50100	50300	50100	457
512	20231228	110000	6101502900	50200	50100	50200	50000	4757
513	20231228	105900	5862859700	50100	50200	50200	50100	75
514	20231228	105800	5859095600	50200	50100	50200	50100	2976
515	20231228	105700	5709709800	50200	50100	50200	50100	784
516	20231228	105600	5670354100	50100	50100	50200	50100	171
517	20231228	105500	5661784600	50100	50200	50200	50100	214
518	20231228	105400	5651049700	50200	50100	50200	50000	5535
519	20231228	105300	5373403100	50100	50100	50100	50000	238
520	20231228	105200	5361479500	50100	50100	50100	50000	144
521	20231228	105100	5354272400	50000	50100	50100	50000	1330
522	20231228	105000	5287654700	50100	50100	50100	50000	992
523	20231228	104900	5237970600	50100	50000	50100	49950	1381
524	20231228	104800	5168871200	50000	50000	50000	49950	11948
525	20231228	104700	4571473000	50000	49950	50000	49950	200
526	20231228	104600	4561476400	50000	50000	50000	49950	70
527	20231228	104500	4557977300	50000	50000	50000	49950	277
528	20231228	104400	4544134850	50000	50000	50000	49950	165
529	20231228	104300	4535886650	49950	50000	50000	49950	83
530	20231228	104200	4531739850	50000	50000	50000	49950	418
531	20231228	104100	4510859550	50000	50000	50000	49950	138
532	20231228	104000	4503960800	50000	50000	50000	49950	12
533	20231228	103900	4503360850	49950	49950	50000	49950	117
534	20231228	103800	4497515500	50000	50000	50000	49950	91
535	20231228	103700	4492968250	50000	50000	50000	49950	338
536	20231228	103600	4476078300	49950	49950	50000	49950	928
537	20231228	103500	4429719900	49900	49900	49950	49900	564
538	20231228	103400	4401553150	49950	49900	49950	49900	253
539	20231228	103300	4388920900	49950	49900	49950	49900	2125
540	20231228	103200	4282857100	49900	49900	49900	49850	408
541	20231228	103100	4262499800	49850	49850	49900	49850	670
542	20231228	103000	4229071550	49900	49850	49900	49850	118
543	20231228	102900	4223187100	49850	49900	49900	49850	563
544	20231228	102800	4195119950	49900	49900	49900	49850	1177
545	20231228	102700	4136438900	49850	49850	49900	49850	368
546	20231228	102600	4118092950	49900	49900	49900	49850	829
547	20231228	102500	4076750950	49900	49850	49900	49850	541
548	20231228	102400	4049777550	49900	49900	49900	49850	258
549	20231228	102300	4036910050	49850	49850	49950	49850	894
550	20231228	102200	3992299700	49850	49850	49900	49850	17
551	20231228	102100	3991451650	49900	49950	49950	49850	2015
552	20231228	102000	3890902050	49900	49950	49950	49900	408
553	20231228	101900	3870534850	49950	49950	49950	49900	128
554	20231228	101800	3864143650	49900	49950	49950	49900	210
555	20231228	101700	3853656800	49900	49950	49950	49900	312
556	20231228	101600	3838079600	49900	49900	49950	49900	377
557	20231228	101500	3819262700	49950	49900	49950	49900	373
558	20231228	101400	3800636050	49950	49950	49950	49900	81
559	20231228	101300	3796592250	49900	49950	49950	49900	110
560	20231228	101200	3791101500	49950	49950	49950	49900	29
561	20231228	101100	3789653000	49950	49950	49950	49900	526
562	20231228	101000	3763392800	49950	49900	49950	49900	45
563	20231228	100900	3761146150	49950	49950	49950	49900	276
564	20231228	100800	3747363350	49950	49950	49950	49900	247
565	20231228	100700	3735025800	49950	49950	49950	49900	37
566	20231228	100600	3733177900	49950	49950	49950	49900	158
567	20231228	100500	3725289150	49950	49950	49950	49950	302
568	20231228	100400	3710204250	49950	49900	49950	49900	118
569	20231228	100300	3704310300	49900	49950	49950	49900	226
570	20231228	100200	3693023650	49900	49950	49950	49900	252
571	20231228	100100	3680440650	49900	49900	49950	49900	306
572	20231228	100000	3665170400	49900	49850	49900	49800	5312
573	20231228	095900	3400355250	49850	49850	49850	49800	134
574	20231228	095800	3393678050	49800	49800	49800	49800	912
575	20231228	095700	3348260450	49800	49800	49800	49800	8
576	20231228	095600	3347862050	49800	49800	49800	49750	140
577	20231228	095500	3340890400	49800	49800	49850	49750	435
578	20231228	095400	3319225500	49750	49800	49800	49750	126
579	20231228	095300	3312956350	49800	49800	49800	49750	110
580	20231228	095200	3307483350	49750	49800	49850	49750	875
581	20231228	095100	3263918600	49800	49800	49800	49750	325
582	20231228	095000	3247736650	49800	49800	49850	49800	100
583	20231228	094900	3242756350	49850	49800	49850	49800	306
584	20231228	094800	3227517150	49850	49900	49900	49800	81
585	20231228	094700	3223478500	49900	49900	49900	49850	27
586	20231228	094600	3222131700	49850	49800	49850	49800	309
587	20231228	094500	3206741650	49800	49800	49850	49750	658
588	20231228	094400	3173973250	49800	49800	49850	49800	105
589	20231228	094300	3168744200	49800	49900	49900	49800	576
590	20231228	094200	3140043800	49900	49900	49900	49850	27
591	20231228	094100	3138696700	49900	49850	49900	49850	174
592	20231228	094000	3130016350	49850	49800	49850	49800	139
593	20231228	093900	3123091800	49800	49750	49850	49750	1088
594	20231228	093800	3068950600	49700	49900	49900	49700	6589
595	20231228	093700	2740911800	49900	49900	49900	49850	242
596	20231228	093600	2728837700	49900	49950	49950	49850	529
597	20231228	093500	2702455600	49950	49950	50000	49950	294
598	20231228	093400	2687770250	49950	50000	50000	49900	207
599	20231228	093300	2677435400	50000	49950	50000	49850	1001
600	20231228	093200	2627486250	49950	50000	50000	49950	268
601	20231228	093100	2614098550	50000	49900	50000	49850	1059
602	20231228	093000	2561253450	50000	50000	50000	49900	1388
603	20231228	092900	2491938600	50000	50000	50000	49950	422
604	20231228	092800	2470839550	50000	50100	50100	50000	2523
605	20231228	092700	2344688350	50000	50000	50100	50000	150
606	20231228	092600	2337181850	50000	49900	50000	49900	3865
607	20231228	092500	2144090500	49950	50000	50000	49950	1076
608	20231228	092400	2090342600	50000	49950	50000	49950	123
609	20231228	092300	2084196800	50000	49900	50000	49900	1433
610	20231228	092200	2012568700	49900	50000	50000	49850	767
611	20231228	092100	1974289050	49950	49850	50000	49800	663
612	20231228	092000	1941195550	49850	49850	49850	49800	424
613	20231228	091900	1920061500	49800	49800	49850	49750	662
614	20231228	091800	1887098700	49800	49950	49950	49750	301
615	20231228	091700	1872106250	49750	49800	49900	49750	1752
616	20231228	091600	1784831900	49850	49800	49900	49800	2007
617	20231228	091500	1684876700	49900	49750	49900	49700	1225
618	20231228	091400	1623876500	49750	49900	49900	49750	4147
619	20231228	091300	1417314150	49900	49950	50000	49900	1221
620	20231228	091200	1356325150	50000	50000	50100	49950	506
621	20231228	091100	1331031950	50000	50100	50100	50000	1392
622	20231228	091000	1261431750	50000	50200	50200	50000	2695
623	20231228	090900	1126259450	50200	50100	50200	50100	578
624	20231228	090800	1097250550	50100	50100	50200	50100	414
625	20231228	090700	1076505050	50100	50100	50200	50100	896
626	20231228	090600	1031597350	50200	50100	50200	50000	2713
627	20231228	090500	895669350	50100	50100	50200	50000	2893
628	20231228	090400	750692150	50100	49900	50200	49850	3425
629	20231228	090300	579206050	49850	49800	49850	49750	1951
630	20231228	090200	482036250	49800	49850	49850	49750	1158
631	20231228	090100	424365700	49850	49900	50000	49750	4109
632	20231228	090000	219529500	49900	49900	49950	49800	3607