KissMeData/092730/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195700	2005433800	25750	25750	25750	25750	1427
3	20231226	195600	2005433800	25750	25750	25750	25750	0
4	20231226	195500	2005433800	25750	25750	25750	25750	0
5	20231226	195400	2005433800	25750	25750	25750	25750	0
6	20231226	195300	2005433800	25750	25750	25750	25750	0
7	20231226	195200	2005433800	25750	25750	25750	25750	0
8	20231226	195100	2005433800	25750	25750	25750	25750	0
9	20231226	195000	2005433800	25750	25750	25750	25750	0
10	20231226	194900	2005433800	25750	25750	25750	25750	0
11	20231226	194800	2005433800	25750	25750	25750	25750	0
12	20231226	194700	2005433800	25750	25750	25750	25750	0
13	20231226	194600	2005433800	25750	25750	25750	25750	0
14	20231226	194500	2005433800	25750	25750	25750	25750	0
15	20231226	194400	2005433800	25750	25750	25750	25750	0
16	20231226	194300	2005433800	25750	25750	25750	25750	0
17	20231226	194200	2005433800	25750	25750	25750	25750	0
18	20231226	194100	2005433800	25750	25750	25750	25750	0
19	20231226	194000	2005433800	25750	25750	25750	25750	0
20	20231226	193900	2005433800	25750	25750	25750	25750	0
21	20231226	193800	2005433800	25750	25750	25750	25750	0
22	20231226	193700	2005433800	25750	25750	25750	25750	0
23	20231226	193600	2005433800	25750	25750	25750	25750	0
24	20231226	193500	2005433800	25750	25750	25750	25750	0
25	20231226	193400	2005433800	25750	25750	25750	25750	0
26	20231226	193300	2005433800	25750	25750	25750	25750	0
27	20231226	193200	2005433800	25750	25750	25750	25750	0
28	20231226	193100	2005433800	25750	25750	25750	25750	0
29	20231226	193000	2005433800	25750	25750	25750	25750	0
30	20231226	192900	2005433800	25750	25750	25750	25750	0
31	20231226	192800	2005433800	25750	25750	25750	25750	0
32	20231226	192700	2005433800	25750	25750	25750	25750	1427
33	20231226	192600	2005433800	25750	25750	25750	25750	0
34	20231226	192500	2005433800	25750	25750	25750	25750	0
35	20231226	192400	2005433800	25750	25750	25750	25750	0
36	20231226	192300	2005433800	25750	25750	25750	25750	0
37	20231226	192200	2005433800	25750	25750	25750	25750	0
38	20231226	192100	2005433800	25750	25750	25750	25750	0
39	20231226	192000	2005433800	25750	25750	25750	25750	0
40	20231226	191900	2005433800	25750	25750	25750	25750	0
41	20231226	191800	2005433800	25750	25750	25750	25750	0
42	20231226	191700	2005433800	25750	25750	25750	25750	0
43	20231226	191600	2005433800	25750	25750	25750	25750	0
44	20231226	191500	2005433800	25750	25750	25750	25750	0
45	20231226	191400	2005433800	25750	25750	25750	25750	0
46	20231226	191300	2005433800	25750	25750	25750	25750	0
47	20231226	191200	2005433800	25750	25750	25750	25750	0
48	20231226	191100	2005433800	25750	25750	25750	25750	0
49	20231226	191000	2005433800	25750	25750	25750	25750	0
50	20231226	190900	2005433800	25750	25750	25750	25750	0
51	20231226	190800	2005433800	25750	25750	25750	25750	0
52	20231226	190700	2005433800	25750	25750	25750	25750	0
53	20231226	190600	2005433800	25750	25750	25750	25750	0
54	20231226	190500	2005433800	25750	25750	25750	25750	0
55	20231226	190400	2005433800	25750	25750	25750	25750	0
56	20231226	190300	2005433800	25750	25750	25750	25750	0
57	20231226	190200	2005433800	25750	25750	25750	25750	0
58	20231226	190100	2005433800	25750	25750	25750	25750	0
59	20231226	190000	2005433800	25750	25750	25750	25750	0
60	20231226	185900	2005433800	25750	25750	25750	25750	0
61	20231226	185800	2005433800	25750	25750	25750	25750	0
62	20231226	185700	2005433800	25750	25750	25750	25750	1427
63	20231226	185600	2005433800	25750	25750	25750	25750	0
64	20231226	185500	2005433800	25750	25750	25750	25750	0
65	20231226	185400	2005433800	25750	25750	25750	25750	0
66	20231226	185300	2005433800	25750	25750	25750	25750	0
67	20231226	185200	2005433800	25750	25750	25750	25750	0
68	20231226	185100	2005433800	25750	25750	25750	25750	0
69	20231226	185000	2005433800	25750	25750	25750	25750	0
70	20231226	184900	2005433800	25750	25750	25750	25750	0
71	20231226	184800	2005433800	25750	25750	25750	25750	0
72	20231226	184700	2005433800	25750	25750	25750	25750	0
73	20231226	184600	2005433800	25750	25750	25750	25750	0
74	20231226	184500	2005433800	25750	25750	25750	25750	0
75	20231226	184400	2005433800	25750	25750	25750	25750	0
76	20231226	184300	2005433800	25750	25750	25750	25750	0
77	20231226	184200	2005433800	25750	25750	25750	25750	0
78	20231226	184100	2005433800	25750	25750	25750	25750	0
79	20231226	184000	2005433800	25750	25750	25750	25750	0
80	20231226	183900	2005433800	25750	25750	25750	25750	0
81	20231226	183800	2005433800	25750	25750	25750	25750	0
82	20231226	183700	2005433800	25750	25750	25750	25750	0
83	20231226	183600	2005433800	25750	25750	25750	25750	0
84	20231226	183500	2005433800	25750	25750	25750	25750	0
85	20231226	183400	2005433800	25750	25750	25750	25750	0
86	20231226	183300	2005433800	25750	25750	25750	25750	0
87	20231226	183200	2005433800	25750	25750	25750	25750	0
88	20231226	183100	2005433800	25750	25750	25750	25750	0
89	20231226	183000	2005433800	25750	25750	25750	25750	0
90	20231226	182900	2005433800	25750	25750	25750	25750	0
91	20231226	182800	2005433800	25750	25750	25750	25750	0
92	20231226	182700	2005433800	25750	25750	25750	25750	1427
93	20231226	182600	2005433800	25750	25750	25750	25750	0
94	20231226	182500	2005433800	25750	25750	25750	25750	0
95	20231226	182400	2005433800	25750	25750	25750	25750	0
96	20231226	182300	2005433800	25750	25750	25750	25750	0
97	20231226	182200	2005433800	25750	25750	25750	25750	0
98	20231226	182100	2005433800	25750	25750	25750	25750	0
99	20231226	182000	2005433800	25750	25750	25750	25750	0
100	20231226	181900	2005433800	25750	25750	25750	25750	0
101	20231226	181800	2005433800	25750	25750	25750	25750	0
102	20231226	181700	2005433800	25750	25750	25750	25750	0
103	20231226	181600	2005433800	25750	25750	25750	25750	0
104	20231226	181500	2005433800	25750	25750	25750	25750	0
105	20231226	181400	2005433800	25750	25750	25750	25750	0
106	20231226	181300	2005433800	25750	25750	25750	25750	0
107	20231226	181200	2005433800	25750	25750	25750	25750	0
108	20231226	181100	2005433800	25750	25750	25750	25750	0
109	20231226	181000	2005433800	25750	25750	25750	25750	0
110	20231226	180900	2005433800	25750	25750	25750	25750	0
111	20231226	180800	2005433800	25750	25750	25750	25750	0
112	20231226	180700	2005433800	25750	25750	25750	25750	0
113	20231226	180600	2005433800	25750	25750	25750	25750	0
114	20231226	180500	2005433800	25750	25750	25750	25750	0
115	20231226	180400	2005433800	25750	25750	25750	25750	0
116	20231226	180300	2005433800	25750	25750	25750	25750	0
117	20231226	180200	2005433800	25750	25750	25750	25750	0
118	20231226	180100	2005433800	25750	25750	25750	25750	0
119	20231226	180000	2005433800	25750	25750	25750	25750	0
120	20231226	175900	2005433800	25750	25750	25750	25750	0
121	20231226	175800	2005433800	25750	25750	25750	25750	0
122	20231226	175700	2005433800	25750	25750	25750	25750	1427
123	20231226	175600	2005433800	25750	25750	25750	25750	0
124	20231226	175500	2005433800	25750	25750	25750	25750	0
125	20231226	175400	2005433800	25750	25750	25750	25750	0
126	20231226	175300	2005433800	25750	25750	25750	25750	0
127	20231226	175200	2005433800	25750	25750	25750	25750	0
128	20231226	175100	2005433800	25750	25750	25750	25750	0
129	20231226	175000	2005433800	25750	25750	25750	25750	0
130	20231226	174900	2005433800	25750	25750	25750	25750	0
131	20231226	174800	2005433800	25750	25750	25750	25750	0
132	20231226	174700	2005433800	25750	25750	25750	25750	0
133	20231226	174600	2005433800	25750	25750	25750	25750	0
134	20231226	174500	2005433800	25750	25750	25750	25750	0
135	20231226	174400	2005433800	25750	25750	25750	25750	0
136	20231226	174300	2005433800	25750	25750	25750	25750	0
137	20231226	174200	2005433800	25750	25750	25750	25750	0
138	20231226	174100	2005433800	25750	25750	25750	25750	0
139	20231226	174000	2005433800	25750	25750	25750	25750	0
140	20231226	173900	2005433800	25750	25750	25750	25750	0
141	20231226	173800	2005433800	25750	25750	25750	25750	0
142	20231226	173700	2005433800	25750	25750	25750	25750	0
143	20231226	173600	2005433800	25750	25750	25750	25750	0
144	20231226	173500	2005433800	25750	25750	25750	25750	0
145	20231226	173400	2005433800	25750	25750	25750	25750	0
146	20231226	173300	2005433800	25750	25750	25750	25750	0
147	20231226	173200	2005433800	25750	25750	25750	25750	0
148	20231226	173100	2005433800	25750	25750	25750	25750	0
149	20231226	173000	2005433800	25750	25750	25750	25750	0
150	20231226	172900	2005433800	25750	25750	25750	25750	0
151	20231226	172800	2005433800	25750	25750	25750	25750	0
152	20231226	172700	2005433800	25750	25750	25750	25750	1427
153	20231226	172600	2005433800	25750	25750	25750	25750	0
154	20231226	172500	2005433800	25750	25750	25750	25750	0
155	20231226	172400	2005433800	25750	25750	25750	25750	0
156	20231226	172300	2005433800	25750	25750	25750	25750	0
157	20231226	172200	2005433800	25750	25750	25750	25750	0
158	20231226	172100	2005433800	25750	25750	25750	25750	0
159	20231226	172000	2005433800	25750	25750	25750	25750	0
160	20231226	171900	2005433800	25750	25750	25750	25750	0
161	20231226	171800	2005433800	25750	25750	25750	25750	0
162	20231226	171700	2005433800	25750	25750	25750	25750	0
163	20231226	171600	2005433800	25750	25750	25750	25750	0
164	20231226	171500	2005433800	25750	25750	25750	25750	0
165	20231226	171400	2005433800	25750	25750	25750	25750	0
166	20231226	171300	2005433800	25750	25750	25750	25750	0
167	20231226	171200	2005433800	25750	25750	25750	25750	0
168	20231226	171100	2005433800	25750	25750	25750	25750	0
169	20231226	171000	2005433800	25750	25750	25750	25750	0
170	20231226	170900	2005433800	25750	25750	25750	25750	0
171	20231226	170800	2005433800	25750	25750	25750	25750	0
172	20231226	170700	2005433800	25750	25750	25750	25750	0
173	20231226	170600	2005433800	25750	25750	25750	25750	0
174	20231226	170500	2005433800	25750	25750	25750	25750	0
175	20231226	170400	2005433800	25750	25750	25750	25750	0
176	20231226	170300	2005433800	25750	25750	25750	25750	0
177	20231226	170200	2005433800	25750	25750	25750	25750	0
178	20231226	170100	2005433800	25750	25750	25750	25750	0
179	20231226	170000	2005433800	25750	25750	25750	25750	0
180	20231226	165900	2005433800	25750	25750	25750	25750	0
181	20231226	165800	2005433800	25750	25750	25750	25750	0
182	20231226	165700	2005433800	25750	25750	25750	25750	1427
183	20231226	165600	2005433800	25750	25750	25750	25750	0
184	20231226	165500	2005433800	25750	25750	25750	25750	0
185	20231226	165400	2005433800	25750	25750	25750	25750	0
186	20231226	165300	2005433800	25750	25750	25750	25750	0
187	20231226	165200	2005433800	25750	25750	25750	25750	0
188	20231226	165100	2005433800	25750	25750	25750	25750	0
189	20231226	165000	2005433800	25750	25750	25750	25750	0
190	20231226	164900	2005433800	25750	25750	25750	25750	0
191	20231226	164800	2005433800	25750	25750	25750	25750	0
192	20231226	164700	2005433800	25750	25750	25750	25750	0
193	20231226	164600	2005433800	25750	25750	25750	25750	0
194	20231226	164500	2005433800	25750	25750	25750	25750	0
195	20231226	164400	2005433800	25750	25750	25750	25750	0
196	20231226	164300	2005433800	25750	25750	25750	25750	0
197	20231226	164200	2005433800	25750	25750	25750	25750	0
198	20231226	164100	2005433800	25750	25750	25750	25750	0
199	20231226	164000	2005433800	25750	25750	25750	25750	0
200	20231226	163900	2005433800	25750	25750	25750	25750	0
201	20231226	163800	2005433800	25750	25750	25750	25750	0
202	20231226	163700	2005433800	25750	25750	25750	25750	0
203	20231226	163600	2005433800	25750	25750	25750	25750	0
204	20231226	163500	2005433800	25750	25750	25750	25750	0
205	20231226	163400	2005433800	25750	25750	25750	25750	0
206	20231226	163300	2005433800	25750	25750	25750	25750	0
207	20231226	163200	2005433800	25750	25750	25750	25750	0
208	20231226	163100	2005433800	25750	25750	25750	25750	0
209	20231226	163000	2005433800	25750	25750	25750	25750	0
210	20231226	162900	2005433800	25750	25750	25750	25750	0
211	20231226	162800	2005433800	25750	25750	25750	25750	0
212	20231226	162700	2005433800	25750	25750	25750	25750	1427
213	20231226	162600	2005433800	25750	25750	25750	25750	0
214	20231226	162500	2005433800	25750	25750	25750	25750	0
215	20231226	162400	2005433800	25750	25750	25750	25750	0
216	20231226	162300	2005433800	25750	25750	25750	25750	0
217	20231226	162200	2005433800	25750	25750	25750	25750	0
218	20231226	162100	2005433800	25750	25750	25750	25750	0
219	20231226	162000	2005433800	25750	25750	25750	25750	0
220	20231226	161900	2005433800	25750	25750	25750	25750	0
221	20231226	161800	2005433800	25750	25750	25750	25750	0
222	20231226	161700	2005433800	25750	25750	25750	25750	0
223	20231226	161600	2005433800	25750	25750	25750	25750	0
224	20231226	161500	2005433800	25750	25750	25750	25750	0
225	20231226	161400	2005433800	25750	25750	25750	25750	0
226	20231226	161300	2005433800	25750	25750	25750	25750	0
227	20231226	161200	2005433800	25750	25750	25750	25750	0
228	20231226	161100	2005433800	25750	25750	25750	25750	0
229	20231226	161000	2005433800	25750	25750	25750	25750	0
230	20231226	160900	2005433800	25750	25750	25750	25750	0
231	20231226	160800	2005433800	25750	25750	25750	25750	0
232	20231226	160700	2005433800	25750	25750	25750	25750	0
233	20231226	160600	2005433800	25750	25750	25750	25750	0
234	20231226	160500	2005433800	25750	25750	25750	25750	0
235	20231226	160400	2005433800	25750	25750	25750	25750	0
236	20231226	160300	2005433800	25750	25750	25750	25750	0
237	20231226	160200	2005433800	25750	25750	25750	25750	0
238	20231226	160100	2005433800	25750	25750	25750	25750	0
239	20231226	160000	2005433800	25750	25750	25750	25750	0
240	20231226	155900	2005433800	25750	25750	25750	25750	0
241	20231226	155800	2005433800	25750	25750	25750	25750	0
242	20231226	155700	2005433800	25750	25750	25750	25750	1427
243	20231226	155600	2005433800	25750	25750	25750	25750	0
244	20231226	155500	2005433800	25750	25750	25750	25750	0
245	20231226	155400	2005433800	25750	25750	25750	25750	0
246	20231226	155300	2005433800	25750	25750	25750	25750	0
247	20231226	155200	2005433800	25750	25750	25750	25750	0
248	20231226	155100	2005433800	25750	25750	25750	25750	0
249	20231226	155000	2005433800	25750	25750	25750	25750	0
250	20231226	154900	2005433800	25750	25750	25750	25750	0
251	20231226	154800	2005433800	25750	25750	25750	25750	0
252	20231226	154700	2005433800	25750	25750	25750	25750	0
253	20231226	154600	2005433800	25750	25750	25750	25750	0
254	20231226	154500	2005433800	25750	25750	25750	25750	0
255	20231226	154400	2005433800	25750	25750	25750	25750	0
256	20231226	154300	2005433800	25750	25750	25750	25750	0
257	20231226	154200	2005433800	25750	25750	25750	25750	0
258	20231226	154100	2005433800	25750	25750	25750	25750	0
259	20231226	154000	2005433800	25750	25750	25750	25750	0
260	20231226	153900	2005433800	25750	25750	25750	25750	0
261	20231226	153800	2005433800	25750	25750	25750	25750	0
262	20231226	153700	2005433800	25750	25750	25750	25750	0
263	20231226	153600	2005433800	25750	25750	25750	25750	0
264	20231226	153500	2005433800	25750	25750	25750	25750	0
265	20231226	153400	2005433800	25750	25750	25750	25750	0
266	20231226	153300	2005433800	25750	25750	25750	25750	0
267	20231226	153200	2005433800	25750	25750	25750	25750	0
268	20231226	153100	2005433800	25750	25750	25750	25750	0
269	20231226	153000	2005433800	25750	25750	25750	25750	1427
270	20231226	152900	1968688550	25750	25750	25750	25750	0
271	20231226	152800	1968688550	25750	25750	25750	25750	0
272	20231226	152700	1968688550	25750	25750	25750	25750	0
273	20231226	152600	1968688550	25750	25750	25750	25750	0
274	20231226	152500	1968688550	25750	25750	25750	25750	0
275	20231226	152400	1968688550	25750	25750	25750	25750	0
276	20231226	152300	1968688550	25750	25750	25750	25750	0
277	20231226	152200	1968688550	25750	25750	25750	25750	0
278	20231226	152100	1968688550	25750	25750	25750	25750	0
279	20231226	152000	1968688550	25750	25750	25750	25750	0
280	20231226	151900	1968688550	25750	25750	25900	25750	32
281	20231226	151800	1967863050	25750	25950	25950	25750	114
282	20231226	151700	1964916550	25950	25950	25950	25950	20
283	20231226	151600	1964397550	25700	25900	25950	25700	338
284	20231226	151500	1955666300	25900	25900	25900	25700	220
285	20231226	151400	1949980700	25700	25700	25900	25700	152
286	20231226	151300	1946056700	25900	25900	25900	25700	149
287	20231226	151200	1942202200	25900	25900	25900	25650	513
288	20231226	151100	1928949850	25900	25900	25900	25800	266
289	20231226	151000	1922064350	25900	25900	25900	25900	131
290	20231226	150900	1918671450	25900	25850	25900	25850	261
291	20231226	150800	1911917100	25850	25850	25850	25850	147
292	20231226	150700	1908117150	25850	25700	25850	25600	766
293	20231226	150600	1888438150	25850	25850	25850	25850	130
294	20231226	150500	1885077650	25850	25850	25900	25850	217
295	20231226	150400	1879463700	25850	25850	25850	25850	240
296	20231226	150300	1873259700	25850	25700	25850	25700	204
297	20231226	150200	1867997400	25850	25850	25850	25850	192
298	20231226	150100	1863034200	25850	25850	25850	25700	160
299	20231226	150000	1858901050	25850	25700	25850	25700	166
300	20231226	145900	1854610100	25850	25700	25850	25700	190
301	20231226	145800	1849707750	25850	25850	25850	25700	241
302	20231226	145700	1843482550	25850	25950	25950	25700	178
303	20231226	145600	1838877150	25950	25950	25950	25750	156
304	20231226	145500	1834835200	25950	25950	25950	25950	223
305	20231226	145400	1829048350	25950	25900	25950	25900	124
306	20231226	145300	1825831900	25900	25900	25900	25900	160
307	20231226	145200	1821687900	25900	25800	25900	25800	169
308	20231226	145100	1817325000	25900	25800	25900	25750	181
309	20231226	145000	1812650150	25800	25750	25800	25750	83
310	20231226	144900	1810511850	25800	25800	25800	25800	22
311	20231226	144800	1809944250	25750	25850	25900	25750	131
312	20231226	144700	1806558900	25900	25750	25900	25750	49
313	20231226	144600	1805294450	25900	25900	25900	25900	38
314	20231226	144500	1804310250	25900	25900	25900	25750	182
315	20231226	144400	1799602300	25750	25900	25900	25750	92
316	20231226	144300	1797231950	25800	25800	25900	25800	30
317	20231226	144200	1796455550	25800	25800	25900	25800	81
318	20231226	144100	1794363850	25900	25800	25900	25750	69
319	20231226	144000	1792583450	25800	25800	25900	25800	86
320	20231226	143900	1790363650	25900	25900	25900	25900	17
321	20231226	143800	1789923350	25900	25800	25900	25800	138
322	20231226	143700	1786355350	25800	25750	25800	25750	77
323	20231226	143600	1784370350	25800	25800	25800	25800	18
324	20231226	143500	1783905950	25800	25800	25800	25750	30
325	20231226	143400	1783132350	25850	25800	25850	25800	110
326	20231226	143300	1780289050	25850	25850	25850	25850	23
327	20231226	143200	1779694500	25900	25750	25900	25750	52
328	20231226	143100	1778353400	25800	25750	25800	25750	197
329	20231226	143000	1773274700	25750	25750	25750	25700	75
330	20231226	142900	1771343850	25750	25800	25850	25750	46
331	20231226	142800	1770158100	25850	25850	25850	25850	29
332	20231226	142700	1769408450	25850	25750	25850	25700	132
333	20231226	142600	1766002850	25750	25750	25750	25700	215
334	20231226	142500	1760468250	25750	25800	25800	25750	21
335	20231226	142400	1759927100	25800	25750	25850	25750	173
336	20231226	142300	1755465500	25750	25750	25800	25750	103
337	20231226	142200	1752811300	25750	25750	25750	25700	90
338	20231226	142100	1750496300	25750	25850	25850	25750	181
339	20231226	142000	1745832250	25850	25850	25850	25850	238
340	20231226	141900	1739679950	25800	25750	25850	25750	85
341	20231226	141800	1737486850	25800	25800	25800	25750	80
342	20231226	141700	1735423250	25800	25850	25850	25800	152
343	20231226	141600	1731495600	25900	25900	25900	25800	30
344	20231226	141500	1730719400	25900	25800	25900	25800	79
345	20231226	141400	1728677100	25800	25850	25900	25800	523
346	20231226	141300	1715154650	25900	25950	25950	25900	27
347	20231226	141200	1714454650	25950	25950	25950	25950	16
348	20231226	141100	1714039450	25950	25950	25950	25950	22
349	20231226	141000	1713468550	25950	25950	25950	25950	105
350	20231226	140900	1710743800	25950	25950	25950	25950	9
351	20231226	140800	1710510250	25950	25950	25950	25950	42
352	20231226	140700	1709420350	25950	25950	25950	25950	374
353	20231226	140600	1699715050	25950	25950	25950	25950	0
354	20231226	140500	1699715050	25950	25950	25950	25950	10
355	20231226	140400	1699455550	25950	25950	25950	25900	149
356	20231226	140300	1695595350	25950	25900	25950	25900	110
357	20231226	140200	1692741150	25950	25950	25950	25950	9
358	20231226	140100	1692507600	25950	25950	25950	25950	11
359	20231226	140000	1692222150	25950	26000	26000	25950	150
360	20231226	135900	1688324000	25950	25950	25950	25950	40
361	20231226	135800	1687286000	25950	26000	26000	25950	11
362	20231226	135700	1687000050	26000	26000	26000	26000	26
363	20231226	135600	1686324050	26000	26000	26000	26000	104
364	20231226	135500	1683620050	26000	26000	26000	26000	29
365	20231226	135400	1682866050	26000	26000	26000	26000	43
366	20231226	135300	1681748050	26000	26000	26000	26000	310
367	20231226	135200	1673688050	26000	26000	26000	26000	1
368	20231226	135100	1673662050	26000	26000	26000	25950	100
369	20231226	135000	1671064600	26000	26000	26000	26000	124
370	20231226	134900	1667840600	26000	26000	26000	26000	3
371	20231226	134800	1667762600	26000	26000	26000	26000	9
372	20231226	134700	1667528600	26000	25950	26000	25950	14
373	20231226	134600	1667164750	26000	26000	26000	26000	119
374	20231226	134500	1664070750	26000	26000	26000	26000	0
375	20231226	134400	1664070750	26000	26000	26000	25950	21
376	20231226	134300	1663524800	26000	26000	26000	26000	126
377	20231226	134200	1660248800	25950	25950	25950	25950	5
378	20231226	134100	1660119050	25950	26000	26000	25950	235
379	20231226	134000	1654020300	26000	26000	26000	26000	471
380	20231226	133900	1641774300	26000	26000	26000	26000	111
381	20231226	133800	1638888300	26000	26000	26000	26000	10
382	20231226	133700	1638628300	26000	26000	26000	26000	116
383	20231226	133600	1635612300	26000	25950	26000	25950	94
384	20231226	133500	1633172450	26000	26000	26000	26000	0
385	20231226	133400	1633172450	26000	26000	26000	26000	10
386	20231226	133300	1632912450	26000	25950	26000	25950	18
387	20231226	133200	1632444700	26000	26000	26000	26000	116
388	20231226	133100	1629428700	26000	26000	26000	26000	10
389	20231226	133000	1629168700	26000	26000	26000	26000	100
390	20231226	132900	1626568700	26000	26000	26000	26000	122
391	20231226	132800	1623396700	26000	26000	26000	26000	0
392	20231226	132700	1623396700	26000	25950	26000	25950	13
393	20231226	132600	1623058850	26000	25950	26000	25950	14
394	20231226	132500	1622694950	26000	26000	26000	26000	115
395	20231226	132400	1619704950	26000	26000	26000	26000	10
396	20231226	132300	1619444950	26000	26000	26000	26000	0
397	20231226	132200	1619444950	26000	25950	26000	25950	116
398	20231226	132100	1616433950	26000	26000	26000	26000	0
399	20231226	132000	1616433950	26000	26000	26000	26000	11
400	20231226	131900	1616147950	26000	26000	26000	26000	120
401	20231226	131800	1613027950	26000	26000	26000	26000	10
402	20231226	131700	1612767950	26000	26000	26000	26000	10
403	20231226	131600	1612507950	26000	26000	26000	26000	0
404	20231226	131500	1612507950	26000	26000	26000	26000	125
405	20231226	131400	1609257950	26000	26000	26000	26000	338
406	20231226	131300	1600469950	26000	26000	26050	26000	160
407	20231226	131200	1596309450	26050	26050	26050	26050	11
408	20231226	131100	1596022900	26050	26000	26050	26000	25
409	20231226	131000	1595372400	26000	26050	26050	26000	12
410	20231226	130900	1595059900	26050	26050	26050	26050	0
411	20231226	130800	1595059900	26050	26050	26050	26050	21
412	20231226	130700	1594512850	26050	26050	26050	26050	20
413	20231226	130600	1593991850	26050	26050	26050	26050	10
414	20231226	130500	1593731350	26050	26100	26100	26000	699
415	20231226	130400	1575551750	26000	26000	26000	26000	266
416	20231226	130300	1568635750	26000	26100	26100	26000	110
417	20231226	130200	1565774750	26100	26100	26100	26100	0
418	20231226	130100	1565774750	26100	26100	26100	26100	21
419	20231226	130000	1565226650	26100	26000	26100	26000	91
420	20231226	125900	1562856100	26100	26100	26100	26100	10
421	20231226	125800	1562595100	26100	26100	26100	26100	21
422	20231226	125700	1562047000	26100	26100	26100	26100	0
423	20231226	125600	1562047000	26100	26000	26100	26000	52
424	20231226	125500	1560691000	26100	26100	26100	26100	0
425	20231226	125400	1560691000	26100	26050	26100	26050	21
426	20231226	125300	1560143350	26050	26050	26050	26050	3
427	20231226	125200	1560065200	26050	26050	26050	26050	203
428	20231226	125100	1554777050	26050	26050	26050	26050	22
429	20231226	125000	1554203950	26050	26100	26100	26050	26
430	20231226	124900	1553526600	26100	26100	26100	26100	10
431	20231226	124800	1553265600	26100	26100	26100	26100	347
432	20231226	124700	1544208900	26100	26050	26100	26050	20
433	20231226	124600	1543687300	26050	26050	26050	26050	0
434	20231226	124500	1543687300	26050	26050	26100	26050	102
435	20231226	124400	1541029700	26100	26050	26100	26050	31
436	20231226	124300	1540221100	26050	26050	26050	26050	232
437	20231226	124200	1534177500	26050	26000	26050	26000	1373
438	20231226	124100	1498479150	26000	26000	26000	26000	0
439	20231226	124000	1498479150	26000	25900	26000	25900	139
440	20231226	123900	1494865650	26000	26000	26000	26000	0
441	20231226	123800	1494865650	26000	25900	26000	25900	12
442	20231226	123700	1494553850	25900	26000	26000	25900	23
443	20231226	123600	1493955950	26000	26000	26000	26000	112
444	20231226	123500	1491043950	25850	25950	26000	25850	238
445	20231226	123400	1484880050	26000	26000	26000	26000	473
446	20231226	123300	1472582050	26000	26000	26000	26000	131
447	20231226	123200	1469176050	26000	26000	26000	26000	0
448	20231226	123100	1469176050	26000	26000	26000	26000	10
449	20231226	123000	1468916050	26000	26050	26050	26000	226
450	20231226	122900	1463039550	26000	26000	26000	26000	70
451	20231226	122800	1461219550	26050	26050	26050	26050	10
452	20231226	122700	1460959050	26050	26050	26050	26050	0
453	20231226	122600	1460959050	26050	26000	26050	26000	22
454	20231226	122500	1460386000	26000	26050	26050	26000	22
455	20231226	122400	1459813500	26050	26050	26050	26050	16
456	20231226	122300	1459396700	26050	26050	26050	26050	22
457	20231226	122200	1458823600	26000	26000	26000	26000	50
458	20231226	122100	1457523600	26050	26050	26050	26050	69
459	20231226	122000	1455726150	26000	26000	26000	26000	199
460	20231226	121900	1450552150	26050	26050	26050	26050	20
461	20231226	121800	1450031150	26000	26100	26100	26000	765
462	20231226	121700	1430140150	26100	26100	26100	26100	28
463	20231226	121600	1429409350	26100	26100	26100	26100	22
464	20231226	121500	1428835150	26000	26000	26000	26000	859
465	20231226	121400	1406501150	26000	25950	26000	25950	141
466	20231226	121300	1402836100	26000	26000	26000	26000	0
467	20231226	121200	1402836100	26000	26000	26000	26000	21
468	20231226	121100	1402290100	26000	26000	26000	26000	11
469	20231226	121000	1402004100	26000	25950	26000	25950	114
470	20231226	120900	1399040150	26000	26000	26000	26000	22
471	20231226	120800	1398468150	26000	26000	26000	26000	0
472	20231226	120700	1398468150	26000	26000	26000	26000	133
473	20231226	120600	1395010150	25950	25950	25950	25950	30
474	20231226	120500	1394231650	26000	26000	26000	26000	20
475	20231226	120400	1393711650	26000	26000	26000	26000	10
476	20231226	120300	1393451650	25950	25900	25950	25900	161
477	20231226	120200	1389278700	25900	25950	25950	25900	58
478	20231226	120100	1387775400	25900	26000	26000	25900	60
479	20231226	120000	1386220550	26000	26000	26000	26000	11
480	20231226	115900	1385934550	26000	26000	26000	26000	112
481	20231226	115800	1383022550	26000	26000	26000	26000	21
482	20231226	115700	1382476550	26000	26000	26000	26000	10
483	20231226	115600	1382216550	26000	26000	26000	26000	152
484	20231226	115500	1378264550	26000	25950	26000	25950	23
485	20231226	115400	1377666600	25950	25950	25950	25950	1
486	20231226	115300	1377640650	26000	26000	26000	26000	11
487	20231226	115200	1377354650	26000	26000	26000	26000	121
488	20231226	115100	1374208650	26000	26000	26000	26000	12
489	20231226	115000	1373896650	26000	26000	26000	26000	10
490	20231226	114900	1373636650	26000	26000	26000	26000	1
491	20231226	114800	1373610650	26000	26000	26000	26000	153
492	20231226	114700	1369632650	26000	26000	26000	26000	41
493	20231226	114600	1368566650	26000	26000	26000	26000	13
494	20231226	114500	1368228650	26000	26000	26000	26000	123
495	20231226	114400	1365030650	26000	26000	26000	26000	42
496	20231226	114300	1363938650	26000	26000	26000	26000	10
497	20231226	114200	1363678650	26000	26000	26000	26000	2
498	20231226	114100	1363626650	26000	26000	26000	26000	134
499	20231226	114000	1360142650	26000	26000	26000	26000	2
500	20231226	113900	1360090650	26000	26000	26000	26000	97
501	20231226	113800	1357568650	26000	26100	26100	26000	67
502	20231226	113700	1355825050	26000	26100	26100	26000	24
503	20231226	113600	1355199650	26100	26100	26100	26100	10
504	20231226	113500	1354938650	26000	26000	26000	26000	9
505	20231226	113400	1354704650	26000	26000	26150	26000	102
506	20231226	113300	1352049350	26100	25900	26150	25900	5198
507	20231226	113200	1216445750	25950	25950	25950	25950	30
508	20231226	113100	1215667250	25950	25950	25950	25950	9
509	20231226	113000	1215433700	25950	25900	25950	25900	73
510	20231226	112900	1213542400	25900	25950	25950	25900	49
511	20231226	112800	1212272800	25900	25900	25900	25900	7
512	20231226	112700	1212091500	25950	25950	25950	25950	21
513	20231226	112600	1211546550	26000	26000	26000	26000	115
514	20231226	112500	1208556550	26000	25900	26000	25900	16
515	20231226	112400	1208141150	25900	26000	26000	25900	158
516	20231226	112300	1204040750	26000	26050	26050	25950	2564
517	20231226	112200	1137285450	26200	26100	26200	26050	1503
518	20231226	112100	1098058700	26100	26150	26150	26100	20
519	20231226	112000	1097535950	26150	26200	26200	26150	317
520	20231226	111900	1089245300	26150	26200	26200	26150	14
521	20231226	111800	1088878700	26150	26150	26200	26150	80
522	20231226	111700	1086784700	26150	26150	26200	26150	67
523	20231226	111600	1085030750	26200	26150	26200	26150	19
524	20231226	111500	1084533150	26150	26150	26200	26150	49
525	20231226	111400	1083250850	26150	26150	26150	26100	1102
526	20231226	111300	1054443550	26150	26100	26150	26100	485
527	20231226	111200	1041783950	26100	26100	26100	26050	476
528	20231226	111100	1029361000	26100	26100	26100	26100	1
529	20231226	111000	1029334900	26100	26050	26100	26050	132
530	20231226	110900	1025895850	26000	26100	26100	26000	830
531	20231226	110800	1004276950	26100	26100	26100	26100	10
532	20231226	110700	1004015950	26100	26100	26100	26100	0
533	20231226	110600	1004015950	26100	26050	26100	26050	188
534	20231226	110500	999115000	26000	26150	26150	26000	38
535	20231226	110400	998124350	26050	26150	26150	26050	571
536	20231226	110300	983194250	26150	26050	26150	26050	708
537	20231226	110200	964689000	26050	26100	26100	26050	124
538	20231226	110100	961452700	26150	26000	26150	26000	5227
539	20231226	110000	825090550	26000	25950	26000	25950	425
540	20231226	105900	814048950	26050	26050	26050	26000	56
541	20231226	105800	812591850	25950	26000	26000	25950	1375
542	20231226	105700	776847950	25950	25950	25950	25950	10
543	20231226	105600	776588450	26000	25950	26000	25900	644
544	20231226	105500	759870900	25950	25950	25950	25950	258
545	20231226	105400	753175800	25900	25950	25950	25900	19
546	20231226	105300	752683200	25950	25900	25950	25900	82
547	20231226	105200	750556050	25950	25950	25950	25900	24
548	20231226	105100	749933400	25950	25950	25950	25950	9
549	20231226	105000	749699850	25950	25950	25950	25950	2
550	20231226	104900	749647950	25950	25950	25950	25950	123
551	20231226	104800	746456100	25950	25950	25950	25950	13
552	20231226	104700	746118750	25950	25900	25950	25900	15
553	20231226	104600	745729750	25900	25900	25900	25900	41
554	20231226	104500	744667850	25900	26000	26000	25900	187
555	20231226	104400	739811950	26000	25900	26000	25900	24
556	20231226	104300	739189450	26000	25900	26000	25900	52
557	20231226	104200	737841850	26000	26000	26000	26000	122
558	20231226	104100	734669850	26000	26000	26000	26000	12
559	20231226	104000	734357850	26000	26000	26000	26000	10
560	20231226	103900	734097850	26000	25850	26000	25850	21
561	20231226	103800	733553500	25900	25900	25900	25900	212
562	20231226	103700	728062700	25950	25950	25950	25950	9
563	20231226	103600	727829150	26000	26000	26000	26000	0
564	20231226	103500	727829150	26000	26000	26000	26000	110
565	20231226	103400	724969150	26000	25950	26000	25950	135
566	20231226	103300	721460250	25950	25950	25950	25950	10
567	20231226	103200	721200750	26000	25950	26000	25950	210
568	20231226	103100	715745750	26000	25900	26000	25900	968
569	20231226	103000	690584300	25800	25900	25900	25800	609
570	20231226	102900	674854850	25900	25900	25900	25900	5
571	20231226	102800	674725350	25900	25900	25900	25900	14
572	20231226	102700	674362750	25900	25850	25900	25850	126
573	20231226	102600	671099400	25850	25800	25850	25800	3
574	20231226	102500	671021900	25850	25950	26000	25850	126
575	20231226	102400	667761700	26000	26000	26000	26000	12
576	20231226	102300	667449700	26000	25950	26000	25950	132
577	20231226	102200	664018600	25950	25950	25950	25950	1
578	20231226	102100	663992650	26000	26000	26000	26000	161
579	20231226	102000	659806650	26000	26000	26000	26000	12
580	20231226	101900	659494650	26000	25850	26000	25750	331
581	20231226	101800	650935600	25900	25900	25950	25850	59
582	20231226	101700	649408200	25950	26050	26050	25950	675
583	20231226	101600	631864300	26050	26050	26050	26050	30
584	20231226	101500	631082800	26100	26050	26100	26050	1243
585	20231226	101400	598654800	26050	26050	26050	26000	28
586	20231226	101300	597926150	26050	26000	26050	26000	447
587	20231226	101200	586303000	26000	26000	26000	26000	326
588	20231226	101100	577827000	26000	26000	26000	25950	233
589	20231226	101000	571775350	26000	26050	26050	25950	224
590	20231226	100900	565950500	25950	26000	26000	25950	875
591	20231226	100800	543201000	26000	26050	26050	26000	191
592	20231226	100700	538234400	26050	25900	26050	25900	3507
593	20231226	100600	447256650	25900	25900	25900	25900	74
594	20231226	100500	445340050	25750	25900	25900	25750	214
595	20231226	100400	439809050	25900	25900	25950	25900	662
596	20231226	100300	422662750	25900	25850	25900	25850	1223
597	20231226	100200	390999400	25800	25850	25850	25800	10
598	20231226	100100	390740950	25800	25800	25800	25800	40
599	20231226	100000	389708950	25800	25700	25800	25700	12
600	20231226	095900	389399450	25800	25750	25800	25750	911
601	20231226	095800	365910250	25700	25700	25700	25700	18
602	20231226	095700	365447650	25700	25650	25700	25650	116
603	20231226	095600	362466500	25650	25700	25700	25650	13
604	20231226	095500	362132450	25700	25700	25700	25700	9
605	20231226	095400	361901150	25700	25650	25700	25650	122
606	20231226	095300	358766300	25650	25700	25700	25650	18
607	20231226	095200	358303850	25700	25700	25700	25700	22
608	20231226	095100	357738450	25600	25550	25600	25550	92
609	20231226	095000	355385200	25750	25600	25750	25600	146
610	20231226	094900	351629300	25600	25750	25750	25600	112
611	20231226	094800	348760300	25750	25750	25750	25750	19
612	20231226	094700	348271050	25750	25750	25750	25750	1
613	20231226	094600	348245300	25750	25800	25800	25750	124
614	20231226	094500	345046600	25800	25800	25850	25550	718
615	20231226	094400	326642650	25550	25800	25800	25550	510
616	20231226	094300	313590600	25850	25850	25850	25850	10
617	20231226	094200	313332100	25800	25800	25850	25700	166
618	20231226	094100	309052150	25800	25800	25850	25800	23
619	20231226	094000	308458250	25850	25850	25850	25850	10
620	20231226	093900	308199750	25850	25850	25850	25850	112
621	20231226	093800	305304550	25800	25700	25800	25700	456
622	20231226	093700	293543050	25700	25700	25700	25700	27
623	20231226	093600	292849150	25700	25650	25750	25650	43
624	20231226	093500	291744450	25650	25650	25650	25650	104
625	20231226	093400	289076850	25650	25650	25650	25650	11
626	20231226	093300	288794700	25800	25650	25800	25600	99
627	20231226	093200	286248200	25650	25650	25650	25650	250
628	20231226	093100	279835700	25650	25650	25650	25650	255
629	20231226	093000	273294950	25600	25650	25650	25600	7
630	20231226	092900	273115700	25650	25600	25650	25600	36
631	20231226	092800	272193550	25650	25650	25650	25650	145
632	20231226	092700	268474300	25550	25600	25600	25550	104
633	20231226	092600	265812000	25550	25550	25550	25550	0
634	20231226	092500	265812000	25550	25550	25550	25550	64
635	20231226	092400	264176800	25550	25550	25550	25550	157
636	20231226	092300	260165450	25600	25600	25600	25600	8
637	20231226	092200	259960650	25600	25700	25800	25600	410
638	20231226	092100	249440650	25700	25800	25850	25700	528
639	20231226	092000	235827050	25850	25900	25950	25850	498
640	20231226	091900	222929150	25900	25900	25900	25850	466
641	20231226	091800	210869750	25900	25900	25900	25900	193
642	20231226	091700	205871050	25800	25800	25800	25750	610
643	20231226	091600	190139850	25800	25900	25950	25800	1506
644	20231226	091500	151116450	25900	25750	25900	25750	635
645	20231226	091400	134720350	25750	25500	25750	25500	671
646	20231226	091300	117560600	25500	25500	25500	25500	87
647	20231226	091200	115342100	25550	25500	25550	25500	58
648	20231226	091100	113862750	25500	25500	25500	25500	110
649	20231226	091000	111057750	25550	25500	25550	25450	149
650	20231226	090900	107258200	25500	25450	25500	25450	85
651	20231226	090800	105094450	25400	25400	25400	25400	0
652	20231226	090700	105094450	25400	25350	25400	25350	281
653	20231226	090600	97962050	25350	25400	25400	25350	504
654	20231226	090500	85168900	25400	25550	25550	25400	575
655	20231226	090400	70519100	25550	25600	25650	25550	402
656	20231226	090300	60246600	25600	25650	25650	25600	236
657	20231226	090200	54200000	25700	25800	25800	25700	53
658	20231226	090100	52837600	25600	25550	25950	25550	954
659	20231226	090000	28209850	25550	25850	25900	25400	1086