KissMeData/013030/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185700	1448710900	26800	26800	26800	26800	1054
3	20231226	185600	1448710900	26800	26800	26800	26800	0
4	20231226	185500	1448710900	26800	26800	26800	26800	0
5	20231226	185400	1448710900	26800	26800	26800	26800	0
6	20231226	185300	1448710900	26800	26800	26800	26800	0
7	20231226	185200	1448710900	26800	26800	26800	26800	0
8	20231226	185100	1448710900	26800	26800	26800	26800	0
9	20231226	185000	1448710900	26800	26800	26800	26800	0
10	20231226	184900	1448710900	26800	26800	26800	26800	0
11	20231226	184800	1448710900	26800	26800	26800	26800	0
12	20231226	184700	1448710900	26800	26800	26800	26800	0
13	20231226	184600	1448710900	26800	26800	26800	26800	0
14	20231226	184500	1448710900	26800	26800	26800	26800	0
15	20231226	184400	1448710900	26800	26800	26800	26800	0
16	20231226	184300	1448710900	26800	26800	26800	26800	0
17	20231226	184200	1448710900	26800	26800	26800	26800	0
18	20231226	184100	1448710900	26800	26800	26800	26800	0
19	20231226	184000	1448710900	26800	26800	26800	26800	0
20	20231226	183900	1448710900	26800	26800	26800	26800	0
21	20231226	183800	1448710900	26800	26800	26800	26800	0
22	20231226	183700	1448710900	26800	26800	26800	26800	0
23	20231226	183600	1448710900	26800	26800	26800	26800	0
24	20231226	183500	1448710900	26800	26800	26800	26800	0
25	20231226	183400	1448710900	26800	26800	26800	26800	0
26	20231226	183300	1448710900	26800	26800	26800	26800	0
27	20231226	183200	1448710900	26800	26800	26800	26800	0
28	20231226	183100	1448710900	26800	26800	26800	26800	0
29	20231226	183000	1448710900	26800	26800	26800	26800	0
30	20231226	182900	1448710900	26800	26800	26800	26800	0
31	20231226	182800	1448710900	26800	26800	26800	26800	0
32	20231226	182700	1448710900	26800	26800	26800	26800	1054
33	20231226	182600	1448710900	26800	26800	26800	26800	0
34	20231226	182500	1448710900	26800	26800	26800	26800	0
35	20231226	182400	1448710900	26800	26800	26800	26800	0
36	20231226	182300	1448710900	26800	26800	26800	26800	0
37	20231226	182200	1448710900	26800	26800	26800	26800	0
38	20231226	182100	1448710900	26800	26800	26800	26800	0
39	20231226	182000	1448710900	26800	26800	26800	26800	0
40	20231226	181900	1448710900	26800	26800	26800	26800	0
41	20231226	181800	1448710900	26800	26800	26800	26800	0
42	20231226	181700	1448710900	26800	26800	26800	26800	0
43	20231226	181600	1448710900	26800	26800	26800	26800	0
44	20231226	181500	1448710900	26800	26800	26800	26800	0
45	20231226	181400	1448710900	26800	26800	26800	26800	0
46	20231226	181300	1448710900	26800	26800	26800	26800	0
47	20231226	181200	1448710900	26800	26800	26800	26800	0
48	20231226	181100	1448710900	26800	26800	26800	26800	0
49	20231226	181000	1448710900	26800	26800	26800	26800	0
50	20231226	180900	1448710900	26800	26800	26800	26800	0
51	20231226	180800	1448710900	26800	26800	26800	26800	0
52	20231226	180700	1448710900	26800	26800	26800	26800	0
53	20231226	180600	1448710900	26800	26800	26800	26800	0
54	20231226	180500	1448710900	26800	26800	26800	26800	0
55	20231226	180400	1448710900	26800	26800	26800	26800	0
56	20231226	180300	1448710900	26800	26800	26800	26800	0
57	20231226	180200	1448710900	26800	26800	26800	26800	0
58	20231226	180100	1448710900	26800	26800	26800	26800	0
59	20231226	180000	1448710900	26800	26800	26800	26800	0
60	20231226	175900	1448710900	26800	26800	26800	26800	0
61	20231226	175800	1448710900	26800	26800	26800	26800	0
62	20231226	175700	1448710900	26800	26800	26800	26800	1054
63	20231226	175600	1448710900	26800	26800	26800	26800	0
64	20231226	175500	1448710900	26800	26800	26800	26800	0
65	20231226	175400	1448710900	26800	26800	26800	26800	0
66	20231226	175300	1448710900	26800	26800	26800	26800	0
67	20231226	175200	1448710900	26800	26800	26800	26800	0
68	20231226	175100	1448710900	26800	26800	26800	26800	0
69	20231226	175000	1448710900	26800	26800	26800	26800	0
70	20231226	174900	1448710900	26800	26800	26800	26800	0
71	20231226	174800	1448710900	26800	26800	26800	26800	0
72	20231226	174700	1448710900	26800	26800	26800	26800	0
73	20231226	174600	1448710900	26800	26800	26800	26800	0
74	20231226	174500	1448710900	26800	26800	26800	26800	0
75	20231226	174400	1448710900	26800	26800	26800	26800	0
76	20231226	174300	1448710900	26800	26800	26800	26800	0
77	20231226	174200	1448710900	26800	26800	26800	26800	0
78	20231226	174100	1448710900	26800	26800	26800	26800	0
79	20231226	174000	1448710900	26800	26800	26800	26800	0
80	20231226	173900	1448710900	26800	26800	26800	26800	0
81	20231226	173800	1448710900	26800	26800	26800	26800	0
82	20231226	173700	1448710900	26800	26800	26800	26800	0
83	20231226	173600	1448710900	26800	26800	26800	26800	0
84	20231226	173500	1448710900	26800	26800	26800	26800	0
85	20231226	173400	1448710900	26800	26800	26800	26800	0
86	20231226	173300	1448710900	26800	26800	26800	26800	0
87	20231226	173200	1448710900	26800	26800	26800	26800	0
88	20231226	173100	1448710900	26800	26800	26800	26800	0
89	20231226	173000	1448710900	26800	26800	26800	26800	0
90	20231226	172900	1448710900	26800	26800	26800	26800	0
91	20231226	172800	1448710900	26800	26800	26800	26800	0
92	20231226	172700	1448710900	26800	26800	26800	26800	1054
93	20231226	172600	1448710900	26800	26800	26800	26800	0
94	20231226	172500	1448710900	26800	26800	26800	26800	0
95	20231226	172400	1448710900	26800	26800	26800	26800	0
96	20231226	172300	1448710900	26800	26800	26800	26800	0
97	20231226	172200	1448710900	26800	26800	26800	26800	0
98	20231226	172100	1448710900	26800	26800	26800	26800	0
99	20231226	172000	1448710900	26800	26800	26800	26800	0
100	20231226	171900	1448710900	26800	26800	26800	26800	0
101	20231226	171800	1448710900	26800	26800	26800	26800	0
102	20231226	171700	1448710900	26800	26800	26800	26800	0
103	20231226	171600	1448710900	26800	26800	26800	26800	0
104	20231226	171500	1448710900	26800	26800	26800	26800	0
105	20231226	171400	1448710900	26800	26800	26800	26800	0
106	20231226	171300	1448710900	26800	26800	26800	26800	0
107	20231226	171200	1448710900	26800	26800	26800	26800	0
108	20231226	171100	1448710900	26800	26800	26800	26800	0
109	20231226	171000	1448710900	26800	26800	26800	26800	0
110	20231226	170900	1448710900	26800	26800	26800	26800	0
111	20231226	170800	1448710900	26800	26800	26800	26800	0
112	20231226	170700	1448710900	26800	26800	26800	26800	0
113	20231226	170600	1448710900	26800	26800	26800	26800	0
114	20231226	170500	1448710900	26800	26800	26800	26800	0
115	20231226	170400	1448710900	26800	26800	26800	26800	0
116	20231226	170300	1448710900	26800	26800	26800	26800	0
117	20231226	170200	1448710900	26800	26800	26800	26800	0
118	20231226	170100	1448710900	26800	26800	26800	26800	0
119	20231226	170000	1448710900	26800	26800	26800	26800	0
120	20231226	165900	1448710900	26800	26800	26800	26800	0
121	20231226	165800	1448710900	26800	26800	26800	26800	0
122	20231226	165700	1448710900	26800	26800	26800	26800	1054
123	20231226	165600	1448710900	26800	26800	26800	26800	0
124	20231226	165500	1448710900	26800	26800	26800	26800	0
125	20231226	165400	1448710900	26800	26800	26800	26800	0
126	20231226	165300	1448710900	26800	26800	26800	26800	0
127	20231226	165200	1448710900	26800	26800	26800	26800	0
128	20231226	165100	1448710900	26800	26800	26800	26800	0
129	20231226	165000	1448710900	26800	26800	26800	26800	0
130	20231226	164900	1448710900	26800	26800	26800	26800	0
131	20231226	164800	1448710900	26800	26800	26800	26800	0
132	20231226	164700	1448710900	26800	26800	26800	26800	0
133	20231226	164600	1448710900	26800	26800	26800	26800	0
134	20231226	164500	1448710900	26800	26800	26800	26800	0
135	20231226	164400	1448710900	26800	26800	26800	26800	0
136	20231226	164300	1448710900	26800	26800	26800	26800	0
137	20231226	164200	1448710900	26800	26800	26800	26800	0
138	20231226	164100	1448710900	26800	26800	26800	26800	0
139	20231226	164000	1448710900	26800	26800	26800	26800	0
140	20231226	163900	1448710900	26800	26800	26800	26800	0
141	20231226	163800	1448710900	26800	26800	26800	26800	0
142	20231226	163700	1448710900	26800	26800	26800	26800	0
143	20231226	163600	1448710900	26800	26800	26800	26800	0
144	20231226	163500	1448710900	26800	26800	26800	26800	0
145	20231226	163400	1448710900	26800	26800	26800	26800	0
146	20231226	163300	1448710900	26800	26800	26800	26800	0
147	20231226	163200	1448710900	26800	26800	26800	26800	0
148	20231226	163100	1448710900	26800	26800	26800	26800	0
149	20231226	163000	1448710900	26800	26800	26800	26800	0
150	20231226	162900	1448710900	26800	26800	26800	26800	0
151	20231226	162800	1448710900	26800	26800	26800	26800	0
152	20231226	162700	1448710900	26800	26800	26800	26800	1054
153	20231226	162600	1448710900	26800	26800	26800	26800	0
154	20231226	162500	1448710900	26800	26800	26800	26800	0
155	20231226	162400	1448710900	26800	26800	26800	26800	0
156	20231226	162300	1448710900	26800	26800	26800	26800	0
157	20231226	162200	1448710900	26800	26800	26800	26800	0
158	20231226	162100	1448710900	26800	26800	26800	26800	0
159	20231226	162000	1448710900	26800	26800	26800	26800	0
160	20231226	161900	1448710900	26800	26800	26800	26800	0
161	20231226	161800	1448710900	26800	26800	26800	26800	0
162	20231226	161700	1448710900	26800	26800	26800	26800	0
163	20231226	161600	1448710900	26800	26800	26800	26800	0
164	20231226	161500	1448710900	26800	26800	26800	26800	0
165	20231226	161400	1448710900	26800	26800	26800	26800	0
166	20231226	161300	1448710900	26800	26800	26800	26800	0
167	20231226	161200	1448710900	26800	26800	26800	26800	0
168	20231226	161100	1448710900	26800	26800	26800	26800	0
169	20231226	161000	1448710900	26800	26800	26800	26800	0
170	20231226	160900	1448710900	26800	26800	26800	26800	0
171	20231226	160800	1448710900	26800	26800	26800	26800	0
172	20231226	160700	1448710900	26800	26800	26800	26800	0
173	20231226	160600	1448710900	26800	26800	26800	26800	0
174	20231226	160500	1448710900	26800	26800	26800	26800	0
175	20231226	160400	1448710900	26800	26800	26800	26800	0
176	20231226	160300	1448710900	26800	26800	26800	26800	0
177	20231226	160200	1448710900	26800	26800	26800	26800	0
178	20231226	160100	1448710900	26800	26800	26800	26800	0
179	20231226	160000	1448710900	26800	26800	26800	26800	0
180	20231226	155900	1448710900	26800	26800	26800	26800	0
181	20231226	155800	1448710900	26800	26800	26800	26800	0
182	20231226	155700	1448710900	26800	26800	26800	26800	1054
183	20231226	155600	1448710900	26800	26800	26800	26800	0
184	20231226	155500	1448710900	26800	26800	26800	26800	0
185	20231226	155400	1448710900	26800	26800	26800	26800	0
186	20231226	155300	1448710900	26800	26800	26800	26800	0
187	20231226	155200	1448710900	26800	26800	26800	26800	0
188	20231226	155100	1448710900	26800	26800	26800	26800	0
189	20231226	155000	1448710900	26800	26800	26800	26800	0
190	20231226	154900	1448710900	26800	26800	26800	26800	0
191	20231226	154800	1448710900	26800	26800	26800	26800	0
192	20231226	154700	1448710900	26800	26800	26800	26800	0
193	20231226	154600	1448710900	26800	26800	26800	26800	0
194	20231226	154500	1448710900	26800	26800	26800	26800	0
195	20231226	154400	1448710900	26800	26800	26800	26800	0
196	20231226	154300	1448710900	26800	26800	26800	26800	0
197	20231226	154200	1448710900	26800	26800	26800	26800	0
198	20231226	154100	1448710900	26800	26800	26800	26800	0
199	20231226	154000	1448710900	26800	26800	26800	26800	0
200	20231226	153900	1448710900	26800	26800	26800	26800	0
201	20231226	153800	1448710900	26800	26800	26800	26800	0
202	20231226	153700	1448710900	26800	26800	26800	26800	0
203	20231226	153600	1448710900	26800	26800	26800	26800	0
204	20231226	153500	1448710900	26800	26800	26800	26800	0
205	20231226	153400	1448710900	26800	26800	26800	26800	0
206	20231226	153300	1448710900	26800	26800	26800	26800	0
207	20231226	153200	1448710900	26800	26800	26800	26800	0
208	20231226	153100	1448710900	26800	26800	26800	26800	0
209	20231226	153000	1448710900	26800	26800	26800	26800	1054
210	20231226	152900	1420463700	26800	26800	26800	26800	0
211	20231226	152800	1420463700	26800	26800	26800	26800	0
212	20231226	152700	1420463700	26800	26800	26800	26800	0
213	20231226	152600	1420463700	26800	26800	26800	26800	0
214	20231226	152500	1420463700	26800	26800	26800	26800	0
215	20231226	152400	1420463700	26800	26800	26800	26800	0
216	20231226	152300	1420463700	26800	26800	26800	26800	0
217	20231226	152200	1420463700	26800	26800	26800	26800	0
218	20231226	152100	1420463700	26800	26800	26800	26800	0
219	20231226	152000	1420463700	26800	26800	26800	26800	0
220	20231226	151900	1420463700	26800	26800	26800	26800	512
221	20231226	151800	1406742100	26800	26750	26800	26750	209
222	20231226	151700	1401150700	26800	26750	26800	26750	131
223	20231226	151600	1397646400	26750	26750	26800	26750	19
224	20231226	151500	1397138100	26750	26750	26800	26750	154
225	20231226	151400	1393013600	26750	26800	26800	26750	29
226	20231226	151300	1392237050	26800	26750	26800	26750	110
227	20231226	151200	1389289550	26750	26800	26800	26750	216
228	20231226	151100	1383501350	26750	26750	26750	26750	8
229	20231226	151000	1383287350	26750	26750	26750	26750	62
230	20231226	150900	1381628850	26750	26700	26750	26700	19
231	20231226	150800	1381121450	26700	26750	26750	26700	111
232	20231226	150700	1378153000	26750	26750	26750	26750	1341
233	20231226	150600	1342281250	26750	26800	26800	26750	239
234	20231226	150500	1335876300	26800	26800	26800	26800	610
235	20231226	150400	1319528300	26800	26750	26800	26750	168
236	20231226	150300	1315026500	26750	26750	26750	26750	7
237	20231226	150200	1314839250	26750	26800	26800	26750	129
238	20231226	150100	1311386000	26800	26750	26800	26750	148
239	20231226	150000	1307420000	26750	26750	26750	26750	23
240	20231226	145900	1306804750	26750	26750	26800	26750	56
241	20231226	145800	1305306700	26750	26750	26750	26750	66
242	20231226	145700	1303541200	26750	26750	26750	26750	12
243	20231226	145600	1303220200	26750	26750	26750	26750	26
244	20231226	145500	1302524700	26750	26750	26750	26750	62
245	20231226	145400	1300866200	26750	26750	26750	26750	3
246	20231226	145300	1300785950	26750	26750	26750	26750	51
247	20231226	145200	1299421700	26750	26750	26800	26750	31
248	20231226	145100	1298592400	26750	26750	26750	26750	117
249	20231226	145000	1295462650	26750	26800	26800	26750	176
250	20231226	144900	1290746650	26800	26750	26800	26750	552
251	20231226	144800	1275953200	26750	26750	26750	26750	29
252	20231226	144700	1275177450	26750	26750	26750	26750	106
253	20231226	144600	1272341950	26750	26750	26800	26750	14
254	20231226	144500	1271967400	26750	26750	26750	26750	22
255	20231226	144400	1271378900	26800	26750	26800	26750	204
256	20231226	144300	1265911900	26750	26750	26800	26750	77
257	20231226	144200	1263851350	26750	26750	26750	26750	10
258	20231226	144100	1263583850	26800	26800	26800	26800	1362
259	20231226	144000	1227082250	26800	26800	26800	26800	19
260	20231226	143900	1226573050	26850	26800	26850	26800	55
261	20231226	143800	1225098750	26800	26800	26800	26800	19
262	20231226	143700	1224589550	26800	26800	26800	26800	12
263	20231226	143600	1224267950	26800	26800	26800	26800	48
264	20231226	143500	1222981550	26800	26850	26850	26800	8
265	20231226	143400	1222766850	26850	26850	26850	26850	20
266	20231226	143300	1222229850	26850	26850	26850	26850	20
267	20231226	143200	1221692850	26850	26850	26900	26850	67
268	20231226	143100	1219893400	26850	26800	26850	26800	12
269	20231226	143000	1219571350	26800	26850	26900	26800	21
270	20231226	142900	1219007500	26800	26800	26850	26800	15
271	20231226	142800	1218605450	26800	26800	26850	26800	49
272	20231226	142700	1217290050	26800	26850	26850	26800	19
273	20231226	142600	1216780400	26850	26850	26850	26800	16
274	20231226	142500	1216351300	26800	26800	26850	26750	14
275	20231226	142400	1215976250	26800	26800	26800	26800	65
276	20231226	142300	1214234250	26800	26800	26850	26800	19
277	20231226	142200	1213724350	26800	26850	26850	26800	29
278	20231226	142100	1212946600	26850	26800	26850	26800	39
279	20231226	142000	1211900700	26800	26800	26850	26800	67
280	20231226	141900	1210104400	26800	26850	26850	26800	29
281	20231226	141800	1209327150	26800	26750	26850	26750	22
282	20231226	141700	1208736950	26750	26750	26750	26750	19
283	20231226	141600	1208228700	26800	26750	26800	26750	186
284	20231226	141500	1203244500	26750	26750	26800	26750	33
285	20231226	141400	1202361100	26750	26750	26800	26750	55
286	20231226	141300	1200887850	26800	26750	26800	26750	62
287	20231226	141200	1199228650	26750	26750	26800	26750	337
288	20231226	141100	1190213250	26750	26750	26750	26750	7
289	20231226	141000	1190026000	26750	26750	26800	26750	28
290	20231226	140900	1189276300	26750	26750	26750	26750	61
291	20231226	140800	1187644550	26750	26750	26800	26750	22
292	20231226	140700	1187055400	26750	26750	26800	26750	30
293	20231226	140600	1186252200	26750	26750	26750	26750	59
294	20231226	140500	1184673950	26750	26750	26800	26750	27
295	20231226	140400	1183950950	26800	26750	26800	26750	20
296	20231226	140300	1183415800	26750	26750	26800	26750	23
297	20231226	140200	1182799850	26750	26750	26800	26750	36
298	20231226	140100	1181836100	26800	26800	26800	26750	62
299	20231226	140000	1180177050	26800	26750	26800	26750	436
300	20231226	135900	1168492900	26750	26750	26750	26750	18
301	20231226	135800	1168011400	26800	26750	26800	26750	78
302	20231226	135700	1165924250	26800	26750	26800	26750	80
303	20231226	135600	1163781000	26750	26750	26750	26750	23
304	20231226	135500	1163165750	26750	26750	26800	26750	28
305	20231226	135400	1162416100	26750	26750	26800	26750	100
306	20231226	135300	1159739900	26750	26750	26750	26750	151
307	20231226	135200	1155700650	26800	26750	26800	26750	20
308	20231226	135100	1155165000	26750	26750	26750	26750	28
309	20231226	135000	1154416000	26750	26750	26800	26750	76
310	20231226	134900	1152381800	26750	26750	26800	26750	33
311	20231226	134800	1151498400	26750	26750	26750	26750	22
312	20231226	134700	1150909900	26750	26750	26800	26750	123
313	20231226	134600	1147618950	26750	26750	26750	26750	65
314	20231226	134500	1145880200	26800	26700	26800	26700	23
315	20231226	134400	1145264450	26750	26700	26750	26700	25
316	20231226	134300	1144595950	26700	26750	26750	26700	18
317	20231226	134200	1144114850	26750	26700	26750	26700	52
318	20231226	134100	1142726050	26750	26750	26750	26700	42
319	20231226	134000	1141602950	26800	26750	26800	26700	1106
320	20231226	133900	1111967800	26750	26700	26750	26700	31
321	20231226	133800	1111139000	26700	26700	26700	26700	64
322	20231226	133700	1109430200	26750	26700	26750	26700	32
323	20231226	133600	1108575100	26700	26750	26750	26700	15
324	20231226	133500	1108173950	26700	26750	26800	26700	32
325	20231226	133400	1107318350	26700	26750	26750	26700	130
326	20231226	133300	1103843100	26700	26700	26750	26700	16
327	20231226	133200	1103415650	26750	26700	26750	26700	15
328	20231226	133100	1103014500	26700	26700	26750	26700	76
329	20231226	133000	1100984600	26700	26700	26700	26700	15
330	20231226	132900	1100584100	26700	26700	26750	26700	22
331	20231226	132800	1099996000	26700	26700	26750	26700	135
332	20231226	132700	1096387500	26750	26700	26750	26700	47
333	20231226	132600	1095131150	26700	26700	26750	26700	27
334	20231226	132500	1094409600	26700	26700	26700	26700	13
335	20231226	132400	1094062500	26700	26700	26750	26700	77
336	20231226	132300	1092005900	26700	26750	26750	26700	35
337	20231226	132200	1091070300	26700	26700	26700	26700	29
338	20231226	132100	1090296000	26700	26700	26750	26700	37
339	20231226	132000	1089307400	26700	26700	26700	26700	27
340	20231226	131900	1088586500	26700	26700	26750	26700	78
341	20231226	131800	1086503250	26700	26750	26750	26700	24
342	20231226	131700	1085861600	26700	26700	26700	26700	23
343	20231226	131600	1085247500	26700	26700	26750	26700	39
344	20231226	131500	1084205550	26650	26700	26700	26650	59
345	20231226	131400	1082632800	26700	26650	26700	26650	19
346	20231226	131300	1082125800	26650	26650	26700	26650	25
347	20231226	131200	1081458850	26700	26700	26700	26650	79
348	20231226	131100	1079350300	26700	26700	26750	26700	22
349	20231226	131000	1078762200	26700	26650	26750	26650	280
350	20231226	130900	1071286350	26650	26650	26650	26650	10
351	20231226	130800	1071019850	26650	26650	26650	26600	58
352	20231226	130700	1069474200	26650	26650	26650	26650	29
353	20231226	130600	1068701350	26700	26650	26700	26650	30
354	20231226	130500	1067900850	26650	26650	26700	26650	39
355	20231226	130400	1066860700	26650	26650	26700	26650	66
356	20231226	130300	1065101750	26650	26650	26700	26650	25
357	20231226	130200	1064434850	26700	26700	26700	26650	139
358	20231226	130100	1060729750	26650	26650	26750	26650	5
359	20231226	130000	1060596400	26650	26700	26700	26650	68
360	20231226	125900	1058783350	26700	26700	26700	26700	15
361	20231226	125800	1058382850	26700	26700	26700	26700	16
362	20231226	125700	1057955650	26700	26650	26700	26650	28
363	20231226	125600	1057208400	26650	26650	26650	26650	50
364	20231226	125500	1055875900	26650	26650	26700	26650	36
365	20231226	125400	1054915800	26650	26650	26650	26650	4
366	20231226	125300	1054809200	26700	26650	26700	26650	30
367	20231226	125200	1054009000	26650	26650	26700	26650	77
368	20231226	125100	1051956250	26650	26700	26700	26650	19
369	20231226	125000	1051449150	26700	26650	26700	26650	21
370	20231226	124900	1050888550	26650	26700	26750	26650	183
371	20231226	124800	1046004600	26650	26650	26650	26650	14
372	20231226	124700	1045631500	26650	26650	26650	26600	138
373	20231226	124600	1041956550	26650	26700	26700	26650	216
374	20231226	124500	1036190150	26700	26650	26700	26650	83
375	20231226	124400	1033977500	26650	26700	26700	26650	130
376	20231226	124300	1030512300	26650	26700	26700	26650	219
377	20231226	124200	1024675300	26700	26650	26700	26650	33
378	20231226	124100	1023795650	26650	26750	26750	26650	75
379	20231226	124000	1021793150	26700	26700	26700	26700	11
380	20231226	123900	1021499450	26700	26700	26750	26700	90
381	20231226	123800	1019095750	26700	26700	26700	26700	155
382	20231226	123700	1014957250	26700	26750	26750	26700	722
383	20231226	123600	995668150	26750	26800	26800	26750	40
384	20231226	123500	994597450	26800	26750	26800	26750	92
385	20231226	123400	992134700	26750	26750	26800	26750	33
386	20231226	123300	991251300	26750	26750	26750	26750	51
387	20231226	123200	989887050	26800	26750	26800	26750	32
388	20231226	123100	989030350	26750	26750	26800	26750	40
389	20231226	123000	987959700	26750	26750	26800	26750	70
390	20231226	122900	986087100	26750	26750	26800	26750	39
391	20231226	122800	985043150	26750	26800	26850	26750	55
392	20231226	122700	983570300	26800	26800	26800	26800	8
393	20231226	122600	983355900	26800	26800	26800	26750	66
394	20231226	122500	981587450	26800	26800	26800	26800	27
395	20231226	122400	980863850	26750	26750	26800	26750	30
396	20231226	122300	980060650	26750	26800	26800	26750	136
397	20231226	122200	976416950	26750	26750	26750	26750	60
398	20231226	122100	974811950	26800	26750	26800	26750	35
399	20231226	122000	973875050	26750	26850	26850	26750	574
400	20231226	121900	958491050	26800	26800	26800	26800	47
401	20231226	121800	957231450	26800	26800	26850	26800	37
402	20231226	121700	956239200	26800	26850	26850	26800	6
403	20231226	121600	956078150	26850	26800	26850	26800	22
404	20231226	121500	955488050	26800	26850	26900	26800	33
405	20231226	121400	954601400	26850	26850	26850	26850	51
406	20231226	121300	953232050	26850	26850	26900	26850	41
407	20231226	121200	952130500	26850	26850	26850	26800	16
408	20231226	121100	951701100	26850	26800	26850	26800	121
409	20231226	121000	948452850	26800	26800	26850	26800	202
410	20231226	120900	943033550	26800	26800	26800	26800	8
411	20231226	120800	942819150	26800	26800	26850	26800	125
412	20231226	120700	939468500	26800	26850	26850	26800	21
413	20231226	120600	938905000	26800	26800	26850	26800	20
414	20231226	120500	938368900	26800	26800	26900	26800	39
415	20231226	120400	937321550	26900	26900	26900	26900	40
416	20231226	120300	936245550	26800	26800	26850	26800	88
417	20231226	120200	933886450	26850	26800	26850	26800	24
418	20231226	120100	933242350	26800	26800	26850	26800	22
419	20231226	120000	932652700	26800	26800	26850	26800	67
420	20231226	115900	930856400	26800	26850	26850	26800	293
421	20231226	115800	922989750	26850	26800	26900	26800	76
422	20231226	115700	920949400	26800	26800	26850	26800	23
423	20231226	115600	920332300	26800	26800	26800	26800	8
424	20231226	115500	920117900	26850	26800	26850	26800	77
425	20231226	115400	918053350	26800	26850	26850	26800	34
426	20231226	115300	917141450	26800	26800	26800	26800	19
427	20231226	115200	916632250	26800	26800	26850	26800	23
428	20231226	115100	916015200	26800	26800	26800	26800	57
429	20231226	115000	914487600	26800	26800	26850	26800	27
430	20231226	114900	913763250	26800	26800	26850	26800	30
431	20231226	114800	912958600	26800	26800	26800	26800	55
432	20231226	114700	911484600	26800	26850	26850	26800	61
433	20231226	114600	909849600	26800	26800	26800	26800	14
434	20231226	114500	909474400	26850	26800	26850	26800	20
435	20231226	114400	908938350	26800	26800	26800	26800	57
436	20231226	114300	907410750	26800	26800	26800	26800	1
437	20231226	114200	907383950	26800	26800	26850	26800	34
438	20231226	114100	906472350	26800	26800	26800	26800	16
439	20231226	114000	906043550	26800	26800	26800	26800	61
440	20231226	113900	904408750	26850	26800	26850	26800	60
441	20231226	113800	902798100	26800	26800	26850	26800	12
442	20231226	113700	902476350	26800	26800	26800	26800	52
443	20231226	113600	901082750	26800	26850	26850	26800	116
444	20231226	113500	897968550	26850	26900	26900	26850	13
445	20231226	113400	897619450	26850	26850	26850	26850	21
446	20231226	113300	897055600	26850	26900	26900	26850	182
447	20231226	113200	892168500	26900	26900	26900	26850	37
448	20231226	113100	891173950	26850	26850	26950	26850	8
449	20231226	113000	890959000	26850	26850	26900	26850	26
450	20231226	112900	890260200	26850	26850	26900	26850	98
451	20231226	112800	887626800	26850	26900	26900	26850	85
452	20231226	112700	885340800	26900	26900	26900	26900	26
453	20231226	112600	884641400	26900	26900	26950	26900	9
454	20231226	112500	884399250	26900	26950	26950	26900	212
455	20231226	112400	878685900	26950	26950	26950	26950	18
456	20231226	112300	878200800	26950	26900	26950	26900	12
457	20231226	112200	877877550	26900	26950	26950	26900	1827
458	20231226	112100	828654150	26950	26950	26950	26950	254
459	20231226	112000	821808850	26950	27100	27100	26950	3658
460	20231226	111900	722930100	27100	27100	27150	27100	13
461	20231226	111800	722577700	27100	27100	27150	27100	157
462	20231226	111700	718322950	27100	27100	27100	27100	58
463	20231226	111600	716751150	27100	27100	27100	27100	18
464	20231226	111500	716263350	27050	27050	27050	27050	12
465	20231226	111400	715938750	27050	27050	27050	27050	25
466	20231226	111300	715262500	27050	27050	27050	27050	47
467	20231226	111200	713991150	27100	27050	27100	27050	33
468	20231226	111100	713097650	27050	27100	27100	27050	2073
469	20231226	111000	656920350	27100	27100	27100	27100	21
470	20231226	110900	656351250	27100	27100	27100	27100	63
471	20231226	110800	654643950	27100	27100	27100	27100	17
472	20231226	110700	654183250	27100	27100	27150	27100	15
473	20231226	110600	653776650	27100	27150	27150	27100	628
474	20231226	110500	636727350	27150	27100	27150	27100	68
475	20231226	110400	634882000	27100	27150	27150	27100	170
476	20231226	110300	630266550	27150	27150	27150	27150	54
477	20231226	110200	628800450	27200	27200	27200	27200	0
478	20231226	110100	628800450	27200	27150	27200	27150	236
479	20231226	110000	622393000	27150	27150	27150	27150	0
480	20231226	105900	622393000	27150	27150	27150	27150	1
481	20231226	105800	622365850	27150	27150	27150	27150	44
482	20231226	105700	621171250	27150	27150	27150	27150	20
483	20231226	105600	620628250	27150	27150	27150	27150	125
484	20231226	105500	617234500	27150	27150	27150	27150	1
485	20231226	105400	617207350	27150	27150	27150	27150	127
486	20231226	105300	613759300	27150	27150	27150	27150	0
487	20231226	105200	613759300	27150	27150	27150	27150	0
488	20231226	105100	613759300	27150	27150	27150	27150	0
489	20231226	105000	613759300	27150	27150	27150	27150	48
490	20231226	104900	612456100	27150	27150	27150	27150	0
491	20231226	104800	612456100	27150	27150	27150	27150	53
492	20231226	104700	611017150	27200	27200	27200	27200	0
493	20231226	104600	611017150	27200	27150	27200	27150	172
494	20231226	104500	606347000	27150	27150	27150	27150	0
495	20231226	104400	606347000	27150	27150	27150	27150	1
496	20231226	104300	606319850	27100	27100	27100	27100	47
497	20231226	104200	605046150	27100	27100	27100	27100	0
498	20231226	104100	605046150	27100	27100	27100	27100	0
499	20231226	104000	605046150	27100	27100	27100	27100	0
500	20231226	103900	605046150	27100	27100	27100	27100	43
501	20231226	103800	603880850	27100	27100	27100	27100	0
502	20231226	103700	603880850	27100	27100	27100	27100	0
503	20231226	103600	603880850	27100	27100	27100	27100	49
504	20231226	103500	602552950	27150	27150	27150	27150	0
505	20231226	103400	602552950	27150	27150	27150	27150	10
506	20231226	103300	602281450	27150	27150	27150	27150	7
507	20231226	103200	602091400	27100	27100	27100	27100	44
508	20231226	103100	600899000	27100	27150	27200	27100	213
509	20231226	103000	595116050	27150	27150	27150	27150	0
510	20231226	102900	595116050	27150	27150	27150	27150	0
511	20231226	102800	595116050	27150	27150	27150	27150	12
512	20231226	102700	594790250	27100	27100	27100	27100	401
513	20231226	102600	583923150	27200	27150	27200	27150	111
514	20231226	102500	580908650	27100	27100	27100	27100	44
515	20231226	102400	579716250	27150	27150	27150	27150	0
516	20231226	102300	579716250	27150	27150	27150	27150	1
517	20231226	102200	579689100	27150	27150	27150	27150	0
518	20231226	102100	579689100	27150	27150	27150	27150	1
519	20231226	102000	579661950	27150	27100	27150	27100	46
520	20231226	101900	578415250	27100	27100	27100	27100	0
521	20231226	101800	578415250	27100	27150	27150	27100	74
522	20231226	101700	576409600	27100	27100	27100	27100	43
523	20231226	101600	575244300	27150	27150	27150	27150	0
524	20231226	101500	575244300	27150	27150	27150	27150	284
525	20231226	101400	567533700	27150	27150	27150	27150	10
526	20231226	101300	567262200	27200	27200	27200	27200	20
527	20231226	101200	566718200	27150	27150	27150	27150	47
528	20231226	101100	565442150	27150	27150	27150	27150	25
529	20231226	101000	564763400	27150	27150	27150	27100	105
530	20231226	100900	561912700	27150	27150	27150	27150	0
531	20231226	100800	561912700	27150	27150	27150	27150	53
532	20231226	100700	560473750	27100	27100	27100	27100	0
533	20231226	100600	560473750	27100	27100	27100	27100	0
534	20231226	100500	560473750	27100	27100	27100	27100	43
535	20231226	100400	559308450	27100	27100	27100	27100	92
536	20231226	100300	556815250	27150	27100	27150	27100	133
537	20231226	100200	553205900	27100	27100	27100	27100	101
538	20231226	100100	550468800	27100	27100	27100	27100	133
539	20231226	100000	546864500	27100	27100	27100	27100	173
540	20231226	095900	542176200	27100	27100	27100	27100	201
541	20231226	095800	536729100	27100	27100	27100	27050	1018
542	20231226	095700	509143500	27150	27200	27200	27150	1275
543	20231226	095600	474506550	27250	27250	27250	27250	51
544	20231226	095500	473116800	27300	27300	27300	27300	0
545	20231226	095400	473116800	27300	27200	27300	27200	1211
546	20231226	095300	440146900	27200	27200	27200	27200	0
547	20231226	095200	440146900	27200	27200	27200	27200	7
548	20231226	095100	439956500	27200	27200	27200	27200	0
549	20231226	095000	439956500	27200	27200	27200	27200	2
550	20231226	094900	439902100	27150	27150	27150	27150	126
551	20231226	094800	436481200	27200	27200	27200	27200	2
552	20231226	094700	436426800	27200	27200	27200	27200	38
553	20231226	094600	435393200	27200	27200	27200	27200	43
554	20231226	094500	434223600	27200	27200	27200	27200	211
555	20231226	094400	428484400	27200	27200	27200	27200	13
556	20231226	094300	428130800	27200	27150	27200	27150	269
557	20231226	094200	420815900	27200	27200	27200	27150	107
558	20231226	094100	417905550	27250	27250	27250	27200	3
559	20231226	094000	417823850	27250	27250	27250	27250	219
560	20231226	093900	411856100	27250	27250	27250	27250	213
561	20231226	093800	406051850	27300	27250	27300	27250	599
562	20231226	093700	389727850	27200	27200	27200	27200	389
563	20231226	093600	379147050	27150	27150	27150	27150	10
564	20231226	093500	378875550	27150	27200	27200	27150	53
565	20231226	093400	377436100	27200	27200	27200	27200	66
566	20231226	093300	375640900	27200	27250	27250	27200	657
567	20231226	093200	357770400	27250	27250	27250	27250	726
568	20231226	093100	337986900	27250	27300	27300	27250	44
569	20231226	093000	336787450	27300	27300	27300	27300	10
570	20231226	092900	336514450	27250	27300	27300	27250	34
571	20231226	092800	335586950	27300	27300	27300	27300	29
572	20231226	092700	334795250	27300	27300	27300	27300	17
573	20231226	092600	334331150	27300	27350	27350	27300	487
574	20231226	092500	321013550	27300	27350	27350	27300	868
575	20231226	092400	297301600	27400	27350	27400	27350	53
576	20231226	092300	295851800	27300	27300	27300	27300	60
577	20231226	092200	294213800	27350	27300	27350	27300	946
578	20231226	092100	268377400	27300	27300	27300	27300	0
579	20231226	092000	268377400	27300	27350	27400	27300	564
580	20231226	091900	252952100	27350	27400	27400	27350	158
581	20231226	091800	248628600	27450	27450	27450	27450	1
582	20231226	091700	248601150	27500	27500	27500	27500	7
583	20231226	091600	248408650	27500	27450	27500	27450	48
584	20231226	091500	247089150	27400	27350	27400	27350	779
585	20231226	091400	225754550	27350	27350	27350	27350	410
586	20231226	091300	214541050	27400	27400	27400	27400	180
587	20231226	091200	209609050	27400	27400	27400	27400	20
588	20231226	091100	209061050	27400	27350	27400	27350	332
589	20231226	091000	199964400	27350	27400	27400	27250	2568
590	20231226	090900	129842100	27350	27450	27450	27300	776
591	20231226	090800	108597750	27500	27500	27500	27500	0
592	20231226	090700	108597750	27500	27500	27500	27500	1
593	20231226	090600	108570250	27600	27600	27600	27600	15
594	20231226	090500	108156250	27600	27600	27600	27600	0
595	20231226	090400	108156250	27600	27450	27600	27450	99
596	20231226	090300	105436050	27400	27450	27550	27400	2459
597	20231226	090200	37946600	27500	27500	27500	27500	386
598	20231226	090100	27331600	27500	27500	27500	27500	30
599	20231226	090000	26506600	27500	27600	27600	27500	962