KissMeData/074600/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194600	2352388850	26800	26800	26800	26800	4414
3	20231226	194500	2352388850	26800	26800	26800	26800	0
4	20231226	194400	2352388850	26800	26800	26800	26800	0
5	20231226	194300	2352388850	26800	26800	26800	26800	0
6	20231226	194200	2352388850	26800	26800	26800	26800	0
7	20231226	194100	2352388850	26800	26800	26800	26800	0
8	20231226	194000	2352388850	26800	26800	26800	26800	0
9	20231226	193900	2352388850	26800	26800	26800	26800	0
10	20231226	193800	2352388850	26800	26800	26800	26800	0
11	20231226	193700	2352388850	26800	26800	26800	26800	0
12	20231226	193600	2352388850	26800	26800	26800	26800	0
13	20231226	193500	2352388850	26800	26800	26800	26800	0
14	20231226	193400	2352388850	26800	26800	26800	26800	0
15	20231226	193300	2352388850	26800	26800	26800	26800	0
16	20231226	193200	2352388850	26800	26800	26800	26800	0
17	20231226	193100	2352388850	26800	26800	26800	26800	0
18	20231226	193000	2352388850	26800	26800	26800	26800	0
19	20231226	192900	2352388850	26800	26800	26800	26800	0
20	20231226	192800	2352388850	26800	26800	26800	26800	0
21	20231226	192700	2352388850	26800	26800	26800	26800	0
22	20231226	192600	2352388850	26800	26800	26800	26800	0
23	20231226	192500	2352388850	26800	26800	26800	26800	0
24	20231226	192400	2352388850	26800	26800	26800	26800	0
25	20231226	192300	2352388850	26800	26800	26800	26800	0
26	20231226	192200	2352388850	26800	26800	26800	26800	0
27	20231226	192100	2352388850	26800	26800	26800	26800	0
28	20231226	192000	2352388850	26800	26800	26800	26800	0
29	20231226	191900	2352388850	26800	26800	26800	26800	0
30	20231226	191800	2352388850	26800	26800	26800	26800	0
31	20231226	191700	2352388850	26800	26800	26800	26800	0
32	20231226	191600	2352388850	26800	26800	26800	26800	4414
33	20231226	191500	2352388850	26800	26800	26800	26800	0
34	20231226	191400	2352388850	26800	26800	26800	26800	0
35	20231226	191300	2352388850	26800	26800	26800	26800	0
36	20231226	191200	2352388850	26800	26800	26800	26800	0
37	20231226	191100	2352388850	26800	26800	26800	26800	0
38	20231226	191000	2352388850	26800	26800	26800	26800	0
39	20231226	190900	2352388850	26800	26800	26800	26800	0
40	20231226	190800	2352388850	26800	26800	26800	26800	0
41	20231226	190700	2352388850	26800	26800	26800	26800	0
42	20231226	190600	2352388850	26800	26800	26800	26800	0
43	20231226	190500	2352388850	26800	26800	26800	26800	0
44	20231226	190400	2352388850	26800	26800	26800	26800	0
45	20231226	190300	2352388850	26800	26800	26800	26800	0
46	20231226	190200	2352388850	26800	26800	26800	26800	0
47	20231226	190100	2352388850	26800	26800	26800	26800	0
48	20231226	190000	2352388850	26800	26800	26800	26800	0
49	20231226	185900	2352388850	26800	26800	26800	26800	0
50	20231226	185800	2352388850	26800	26800	26800	26800	0
51	20231226	185700	2352388850	26800	26800	26800	26800	0
52	20231226	185600	2352388850	26800	26800	26800	26800	0
53	20231226	185500	2352388850	26800	26800	26800	26800	0
54	20231226	185400	2352388850	26800	26800	26800	26800	0
55	20231226	185300	2352388850	26800	26800	26800	26800	0
56	20231226	185200	2352388850	26800	26800	26800	26800	0
57	20231226	185100	2352388850	26800	26800	26800	26800	0
58	20231226	185000	2352388850	26800	26800	26800	26800	0
59	20231226	184900	2352388850	26800	26800	26800	26800	0
60	20231226	184800	2352388850	26800	26800	26800	26800	0
61	20231226	184700	2352388850	26800	26800	26800	26800	0
62	20231226	184600	2352388850	26800	26800	26800	26800	4414
63	20231226	184500	2352388850	26800	26800	26800	26800	0
64	20231226	184400	2352388850	26800	26800	26800	26800	0
65	20231226	184300	2352388850	26800	26800	26800	26800	0
66	20231226	184200	2352388850	26800	26800	26800	26800	0
67	20231226	184100	2352388850	26800	26800	26800	26800	0
68	20231226	184000	2352388850	26800	26800	26800	26800	0
69	20231226	183900	2352388850	26800	26800	26800	26800	0
70	20231226	183800	2352388850	26800	26800	26800	26800	0
71	20231226	183700	2352388850	26800	26800	26800	26800	0
72	20231226	183600	2352388850	26800	26800	26800	26800	0
73	20231226	183500	2352388850	26800	26800	26800	26800	0
74	20231226	183400	2352388850	26800	26800	26800	26800	0
75	20231226	183300	2352388850	26800	26800	26800	26800	0
76	20231226	183200	2352388850	26800	26800	26800	26800	0
77	20231226	183100	2352388850	26800	26800	26800	26800	0
78	20231226	183000	2352388850	26800	26800	26800	26800	0
79	20231226	182900	2352388850	26800	26800	26800	26800	0
80	20231226	182800	2352388850	26800	26800	26800	26800	0
81	20231226	182700	2352388850	26800	26800	26800	26800	0
82	20231226	182600	2352388850	26800	26800	26800	26800	0
83	20231226	182500	2352388850	26800	26800	26800	26800	0
84	20231226	182400	2352388850	26800	26800	26800	26800	0
85	20231226	182300	2352388850	26800	26800	26800	26800	0
86	20231226	182200	2352388850	26800	26800	26800	26800	0
87	20231226	182100	2352388850	26800	26800	26800	26800	0
88	20231226	182000	2352388850	26800	26800	26800	26800	0
89	20231226	181900	2352388850	26800	26800	26800	26800	0
90	20231226	181800	2352388850	26800	26800	26800	26800	0
91	20231226	181700	2352388850	26800	26800	26800	26800	0
92	20231226	181600	2352388850	26800	26800	26800	26800	4414
93	20231226	181500	2352388850	26800	26800	26800	26800	0
94	20231226	181400	2352388850	26800	26800	26800	26800	0
95	20231226	181300	2352388850	26800	26800	26800	26800	0
96	20231226	181200	2352388850	26800	26800	26800	26800	0
97	20231226	181100	2352388850	26800	26800	26800	26800	0
98	20231226	181000	2352388850	26800	26800	26800	26800	0
99	20231226	180900	2352388850	26800	26800	26800	26800	0
100	20231226	180800	2352388850	26800	26800	26800	26800	0
101	20231226	180700	2352388850	26800	26800	26800	26800	0
102	20231226	180600	2352388850	26800	26800	26800	26800	0
103	20231226	180500	2352388850	26800	26800	26800	26800	0
104	20231226	180400	2352388850	26800	26800	26800	26800	0
105	20231226	180300	2352388850	26800	26800	26800	26800	0
106	20231226	180200	2352388850	26800	26800	26800	26800	0
107	20231226	180100	2352388850	26800	26800	26800	26800	0
108	20231226	180000	2352388850	26800	26800	26800	26800	0
109	20231226	175900	2352388850	26800	26800	26800	26800	0
110	20231226	175800	2352388850	26800	26800	26800	26800	0
111	20231226	175700	2352388850	26800	26800	26800	26800	0
112	20231226	175600	2352388850	26800	26800	26800	26800	0
113	20231226	175500	2352388850	26800	26800	26800	26800	0
114	20231226	175400	2352388850	26800	26800	26800	26800	0
115	20231226	175300	2352388850	26800	26800	26800	26800	0
116	20231226	175200	2352388850	26800	26800	26800	26800	0
117	20231226	175100	2352388850	26800	26800	26800	26800	0
118	20231226	175000	2352388850	26800	26800	26800	26800	0
119	20231226	174900	2352388850	26800	26800	26800	26800	0
120	20231226	174800	2352388850	26800	26800	26800	26800	0
121	20231226	174700	2352388850	26800	26800	26800	26800	0
122	20231226	174600	2352388850	26800	26800	26800	26800	4414
123	20231226	174500	2352388850	26800	26800	26800	26800	0
124	20231226	174400	2352388850	26800	26800	26800	26800	0
125	20231226	174300	2352388850	26800	26800	26800	26800	0
126	20231226	174200	2352388850	26800	26800	26800	26800	0
127	20231226	174100	2352388850	26800	26800	26800	26800	0
128	20231226	174000	2352388850	26800	26800	26800	26800	0
129	20231226	173900	2352388850	26800	26800	26800	26800	0
130	20231226	173800	2352388850	26800	26800	26800	26800	0
131	20231226	173700	2352388850	26800	26800	26800	26800	0
132	20231226	173600	2352388850	26800	26800	26800	26800	0
133	20231226	173500	2352388850	26800	26800	26800	26800	0
134	20231226	173400	2352388850	26800	26800	26800	26800	0
135	20231226	173300	2352388850	26800	26800	26800	26800	0
136	20231226	173200	2352388850	26800	26800	26800	26800	0
137	20231226	173100	2352388850	26800	26800	26800	26800	0
138	20231226	173000	2352388850	26800	26800	26800	26800	0
139	20231226	172900	2352388850	26800	26800	26800	26800	0
140	20231226	172800	2352388850	26800	26800	26800	26800	0
141	20231226	172700	2352388850	26800	26800	26800	26800	0
142	20231226	172600	2352388850	26800	26800	26800	26800	0
143	20231226	172500	2352388850	26800	26800	26800	26800	0
144	20231226	172400	2352388850	26800	26800	26800	26800	0
145	20231226	172300	2352388850	26800	26800	26800	26800	0
146	20231226	172200	2352388850	26800	26800	26800	26800	0
147	20231226	172100	2352388850	26800	26800	26800	26800	0
148	20231226	172000	2352388850	26800	26800	26800	26800	0
149	20231226	171900	2352388850	26800	26800	26800	26800	0
150	20231226	171800	2352388850	26800	26800	26800	26800	0
151	20231226	171700	2352388850	26800	26800	26800	26800	0
152	20231226	171600	2352388850	26800	26800	26800	26800	4414
153	20231226	171500	2352388850	26800	26800	26800	26800	0
154	20231226	171400	2352388850	26800	26800	26800	26800	0
155	20231226	171300	2352388850	26800	26800	26800	26800	0
156	20231226	171200	2352388850	26800	26800	26800	26800	0
157	20231226	171100	2352388850	26800	26800	26800	26800	0
158	20231226	171000	2352388850	26800	26800	26800	26800	0
159	20231226	170900	2352388850	26800	26800	26800	26800	0
160	20231226	170800	2352388850	26800	26800	26800	26800	0
161	20231226	170700	2352388850	26800	26800	26800	26800	0
162	20231226	170600	2352388850	26800	26800	26800	26800	0
163	20231226	170500	2352388850	26800	26800	26800	26800	0
164	20231226	170400	2352388850	26800	26800	26800	26800	0
165	20231226	170300	2352388850	26800	26800	26800	26800	0
166	20231226	170200	2352388850	26800	26800	26800	26800	0
167	20231226	170100	2352388850	26800	26800	26800	26800	0
168	20231226	170000	2352388850	26800	26800	26800	26800	0
169	20231226	165900	2352388850	26800	26800	26800	26800	0
170	20231226	165800	2352388850	26800	26800	26800	26800	0
171	20231226	165700	2352388850	26800	26800	26800	26800	0
172	20231226	165600	2352388850	26800	26800	26800	26800	0
173	20231226	165500	2352388850	26800	26800	26800	26800	0
174	20231226	165400	2352388850	26800	26800	26800	26800	0
175	20231226	165300	2352388850	26800	26800	26800	26800	0
176	20231226	165200	2352388850	26800	26800	26800	26800	0
177	20231226	165100	2352388850	26800	26800	26800	26800	0
178	20231226	165000	2352388850	26800	26800	26800	26800	0
179	20231226	164900	2352388850	26800	26800	26800	26800	0
180	20231226	164800	2352388850	26800	26800	26800	26800	0
181	20231226	164700	2352388850	26800	26800	26800	26800	0
182	20231226	164600	2352388850	26800	26800	26800	26800	4414
183	20231226	164500	2352388850	26800	26800	26800	26800	0
184	20231226	164400	2352388850	26800	26800	26800	26800	0
185	20231226	164300	2352388850	26800	26800	26800	26800	0
186	20231226	164200	2352388850	26800	26800	26800	26800	0
187	20231226	164100	2352388850	26800	26800	26800	26800	0
188	20231226	164000	2352388850	26800	26800	26800	26800	0
189	20231226	163900	2352388850	26800	26800	26800	26800	0
190	20231226	163800	2352388850	26800	26800	26800	26800	0
191	20231226	163700	2352388850	26800	26800	26800	26800	0
192	20231226	163600	2352388850	26800	26800	26800	26800	0
193	20231226	163500	2352388850	26800	26800	26800	26800	0
194	20231226	163400	2352388850	26800	26800	26800	26800	0
195	20231226	163300	2352388850	26800	26800	26800	26800	0
196	20231226	163200	2352388850	26800	26800	26800	26800	0
197	20231226	163100	2352388850	26800	26800	26800	26800	0
198	20231226	163000	2352388850	26800	26800	26800	26800	0
199	20231226	162900	2352388850	26800	26800	26800	26800	0
200	20231226	162800	2352388850	26800	26800	26800	26800	0
201	20231226	162700	2352388850	26800	26800	26800	26800	0
202	20231226	162600	2352388850	26800	26800	26800	26800	0
203	20231226	162500	2352388850	26800	26800	26800	26800	0
204	20231226	162400	2352388850	26800	26800	26800	26800	0
205	20231226	162300	2352388850	26800	26800	26800	26800	0
206	20231226	162200	2352388850	26800	26800	26800	26800	0
207	20231226	162100	2352388850	26800	26800	26800	26800	0
208	20231226	162000	2352388850	26800	26800	26800	26800	0
209	20231226	161900	2352388850	26800	26800	26800	26800	0
210	20231226	161800	2352388850	26800	26800	26800	26800	0
211	20231226	161700	2352388850	26800	26800	26800	26800	0
212	20231226	161600	2352388850	26800	26800	26800	26800	4414
213	20231226	161500	2352388850	26800	26800	26800	26800	0
214	20231226	161400	2352388850	26800	26800	26800	26800	0
215	20231226	161300	2352388850	26800	26800	26800	26800	0
216	20231226	161200	2352388850	26800	26800	26800	26800	0
217	20231226	161100	2352388850	26800	26800	26800	26800	0
218	20231226	161000	2352388850	26800	26800	26800	26800	0
219	20231226	160900	2352388850	26800	26800	26800	26800	0
220	20231226	160800	2352388850	26800	26800	26800	26800	0
221	20231226	160700	2352388850	26800	26800	26800	26800	0
222	20231226	160600	2352388850	26800	26800	26800	26800	0
223	20231226	160500	2352388850	26800	26800	26800	26800	0
224	20231226	160400	2352388850	26800	26800	26800	26800	0
225	20231226	160300	2352388850	26800	26800	26800	26800	0
226	20231226	160200	2352388850	26800	26800	26800	26800	0
227	20231226	160100	2352388850	26800	26800	26800	26800	0
228	20231226	160000	2352388850	26800	26800	26800	26800	0
229	20231226	155900	2352388850	26800	26800	26800	26800	0
230	20231226	155800	2352388850	26800	26800	26800	26800	0
231	20231226	155700	2352388850	26800	26800	26800	26800	0
232	20231226	155600	2352388850	26800	26800	26800	26800	0
233	20231226	155500	2352388850	26800	26800	26800	26800	0
234	20231226	155400	2352388850	26800	26800	26800	26800	0
235	20231226	155300	2352388850	26800	26800	26800	26800	0
236	20231226	155200	2352388850	26800	26800	26800	26800	0
237	20231226	155100	2352388850	26800	26800	26800	26800	0
238	20231226	155000	2352388850	26800	26800	26800	26800	0
239	20231226	154900	2352388850	26800	26800	26800	26800	0
240	20231226	154800	2352388850	26800	26800	26800	26800	0
241	20231226	154700	2352388850	26800	26800	26800	26800	0
242	20231226	154600	2352388850	26800	26800	26800	26800	4414
243	20231226	154500	2352388850	26800	26800	26800	26800	0
244	20231226	154400	2352388850	26800	26800	26800	26800	0
245	20231226	154300	2352388850	26800	26800	26800	26800	0
246	20231226	154200	2352388850	26800	26800	26800	26800	0
247	20231226	154100	2352388850	26800	26800	26800	26800	0
248	20231226	154000	2352388850	26800	26800	26800	26800	0
249	20231226	153900	2352388850	26800	26800	26800	26800	0
250	20231226	153800	2352388850	26800	26800	26800	26800	0
251	20231226	153700	2352388850	26800	26800	26800	26800	0
252	20231226	153600	2352388850	26800	26800	26800	26800	0
253	20231226	153500	2352388850	26800	26800	26800	26800	0
254	20231226	153400	2352388850	26800	26800	26800	26800	0
255	20231226	153300	2352388850	26800	26800	26800	26800	0
256	20231226	153200	2352388850	26800	26800	26800	26800	0
257	20231226	153100	2352388850	26800	26800	26800	26800	0
258	20231226	153000	2352388850	26800	26800	26800	26800	4414
259	20231226	152900	2234093650	26900	26900	26900	26900	0
260	20231226	152800	2234093650	26900	26900	26900	26900	0
261	20231226	152700	2234093650	26900	26900	26900	26900	0
262	20231226	152600	2234093650	26900	26900	26900	26900	0
263	20231226	152500	2234093650	26900	26900	26900	26900	0
264	20231226	152400	2234093650	26900	26900	26900	26900	0
265	20231226	152300	2234093650	26900	26900	26900	26900	0
266	20231226	152200	2234093650	26900	26900	26900	26900	0
267	20231226	152100	2234093650	26900	26900	26900	26900	0
268	20231226	152000	2234093650	26900	26900	26900	26900	0
269	20231226	151900	2234093650	26900	26850	26900	26800	614
270	20231226	151800	2217608400	26850	26850	26850	26800	61
271	20231226	151700	2215971550	26850	26900	26900	26850	546
272	20231226	151600	2201311000	26900	26900	26900	26850	349
273	20231226	151500	2191922950	26900	26900	26900	26900	240
274	20231226	151400	2185466950	26900	26850	26900	26800	1179
275	20231226	151300	2153804350	26900	26900	26900	26850	263
276	20231226	151200	2146732400	26900	26900	26900	26900	175
277	20231226	151100	2142024900	26900	26900	26900	26900	278
278	20231226	151000	2134546700	26900	26850	26900	26850	318
279	20231226	150900	2125994550	26900	26900	26900	26900	130
280	20231226	150800	2122497550	26900	26900	26900	26850	224
281	20231226	150700	2116474500	26850	26900	26950	26850	238
282	20231226	150600	2110071400	26900	26900	26900	26850	432
283	20231226	150500	2098460800	26850	26900	26950	26850	3334
284	20231226	150400	2008931150	26950	26950	26950	26900	219
285	20231226	150300	2003029750	26950	26900	26950	26900	197
286	20231226	150200	1997728050	26900	26900	26950	26900	178
287	20231226	150100	1992932750	26900	26900	26950	26850	304
288	20231226	150000	1984749250	26950	26950	26950	26900	340
289	20231226	145900	1975587550	26950	26900	26950	26900	225
290	20231226	145800	1969527100	26950	26900	26950	26900	233
291	20231226	145700	1963248700	26950	26950	26950	26900	196
292	20231226	145600	1957967650	26900	26900	26950	26900	349
293	20231226	145500	1948570150	26900	26950	26950	26900	540
294	20231226	145400	1934024050	26900	26950	26950	26900	1742
295	20231226	145300	1887152150	26950	26950	26950	26950	267
296	20231226	145200	1879956500	26950	26950	26950	26900	332
297	20231226	145100	1871010350	26950	26950	26950	26950	410
298	20231226	145000	1859960850	26950	26950	26950	26900	242
299	20231226	144900	1853440150	26900	26900	26900	26900	507
300	20231226	144800	1839801850	26900	26850	26900	26850	249
301	20231226	144700	1833105000	26900	26900	26900	26850	284
302	20231226	144600	1825466800	26850	26850	26900	26850	304
303	20231226	144500	1817297400	26850	26850	26900	26850	181
304	20231226	144400	1812435950	26900	26900	26900	26900	314
305	20231226	144300	1803989350	26900	26850	26900	26850	761
306	20231226	144200	1783556400	26800	26850	26850	26800	446
307	20231226	144100	1771582300	26850	26800	26850	26800	205
308	20231226	144000	1766082000	26850	26800	26850	26800	845
309	20231226	143900	1743426250	26800	26850	26850	26800	302
310	20231226	143800	1735318850	26800	26800	26850	26800	67
311	20231226	143700	1733522400	26850	26800	26850	26800	85
312	20231226	143600	1731242400	26850	26850	26850	26850	91
313	20231226	143500	1728799050	26800	26850	26850	26800	119
314	20231226	143400	1725606100	26800	26800	26850	26800	72
315	20231226	143300	1723674150	26850	26850	26850	26800	24
316	20231226	143200	1723030750	26850	26850	26850	26800	235
317	20231226	143100	1716728450	26850	26800	26850	26800	43
318	20231226	143000	1715575850	26800	26850	26850	26800	49
319	20231226	142900	1714261350	26850	26850	26850	26850	31
320	20231226	142800	1713429000	26800	26850	26850	26800	90
321	20231226	142700	1711014750	26850	26850	26850	26850	2
322	20231226	142600	1710961050	26850	26850	26850	26850	1453
323	20231226	142500	1671948000	26900	26850	26900	26850	296
324	20231226	142400	1663996400	26850	26850	26850	26850	141
325	20231226	142300	1660210550	26850	26850	26900	26850	90
326	20231226	142200	1657791050	26900	26900	26900	26900	43
327	20231226	142100	1656634350	26850	26950	26950	26850	164
328	20231226	142000	1652223300	26950	26950	26950	26900	353
329	20231226	141900	1642710500	26950	26900	26950	26850	877
330	20231226	141800	1619126000	26900	26900	26900	26850	78
331	20231226	141700	1617029800	26900	26900	26900	26850	234
332	20231226	141600	1610737400	26900	26850	26900	26850	50
333	20231226	141500	1609393400	26900	26900	26900	26850	78
334	20231226	141400	1607296350	26900	26900	26900	26900	60
335	20231226	141300	1605682350	26900	26850	26900	26850	30
336	20231226	141200	1604876650	26900	26900	26900	26850	90
337	20231226	141100	1602457150	26900	26900	26900	26900	14
338	20231226	141000	1602080550	26900	26900	26900	26850	51
339	20231226	140900	1600709800	26900	26850	26900	26850	61
340	20231226	140800	1599071450	26850	26900	26900	26850	69
341	20231226	140700	1597216550	26900	26900	26900	26900	25
342	20231226	140600	1596544050	26900	26950	26950	26900	38
343	20231226	140500	1595521800	26950	26900	26950	26900	41
344	20231226	140400	1594417650	26900	26900	26900	26900	29
345	20231226	140300	1593637550	26900	26900	26900	26900	20
346	20231226	140200	1593099550	26900	26900	26900	26900	116
347	20231226	140100	1589979150	26950	26950	26950	26950	55
348	20231226	140000	1588496900	26900	26900	26900	26900	58
349	20231226	135900	1586936700	26850	26900	26900	26850	46
350	20231226	135800	1585700700	26900	26900	26950	26900	58
351	20231226	135700	1584138950	26900	26900	26950	26900	119
352	20231226	135600	1580937750	26900	26850	26900	26850	65
353	20231226	135500	1579191200	26850	26850	26900	26850	78
354	20231226	135400	1577095350	26900	26900	26900	26900	40
355	20231226	135300	1576019350	26850	26850	26850	26850	69
356	20231226	135200	1574166700	26900	26900	26900	26900	1
357	20231226	135100	1574139800	26900	26850	26900	26850	115
358	20231226	135000	1571048500	26900	26900	26900	26900	1
359	20231226	134900	1571021600	26900	26850	26900	26850	51
360	20231226	134800	1569650700	26850	26900	26900	26850	56
361	20231226	134700	1568145500	26900	26900	26900	26900	39
362	20231226	134600	1567096400	26850	26900	26900	26850	69
363	20231226	134500	1565242800	26850	26900	26900	26850	44
364	20231226	134400	1564060150	26850	26900	26900	26850	40
365	20231226	134300	1562985350	26800	26800	26800	26800	300
366	20231226	134200	1554945350	26900	26900	26900	26850	325
367	20231226	134100	1546216000	26900	26900	26900	26900	43
368	20231226	134000	1545059300	26900	26900	26900	26850	56
369	20231226	133900	1543554250	26900	26900	26900	26900	0
370	20231226	133800	1543554250	26900	26900	26900	26900	143
371	20231226	133700	1539707550	26900	26900	26900	26850	74
372	20231226	133600	1537718150	26900	26900	26900	26900	30
373	20231226	133500	1536911150	26850	26900	26900	26850	177
374	20231226	133400	1532151200	26900	26900	26900	26900	45
375	20231226	133300	1530940700	26850	26850	26900	26850	379
376	20231226	133200	1520763250	26850	26850	26850	26850	103
377	20231226	133100	1517997700	26850	26950	26950	26850	664
378	20231226	133000	1500166300	26850	26950	26950	26850	38
379	20231226	132900	1499144200	26950	26900	26950	26900	27
380	20231226	132800	1498417850	26950	26950	26950	26950	5
381	20231226	132700	1498283100	26950	26900	26950	26850	94
382	20231226	132600	1495754100	26900	26900	26900	26900	0
383	20231226	132500	1495754100	26900	26900	26900	26900	2
384	20231226	132400	1495700300	26850	26900	26900	26850	91
385	20231226	132300	1493253500	26850	26850	26850	26850	0
386	20231226	132200	1493253500	26850	26900	26900	26850	48
387	20231226	132100	1491963450	26800	26850	26850	26800	124
388	20231226	132000	1488634550	26850	26900	26900	26850	383
389	20231226	131900	1478349700	26900	26900	26900	26900	300
390	20231226	131800	1470279700	26850	26900	26900	26850	1673
391	20231226	131700	1425356050	26900	26900	26900	26900	173
392	20231226	131600	1420702350	26850	26850	26850	26850	26
393	20231226	131500	1420004250	26900	26850	26900	26850	77
394	20231226	131400	1417935450	26850	26900	26900	26850	80
395	20231226	131300	1415785950	26850	26900	26900	26850	70
396	20231226	131200	1413904100	26850	26850	26850	26850	0
397	20231226	131100	1413904100	26850	26900	26900	26850	81
398	20231226	131000	1411726400	26850	26900	26900	26850	48
399	20231226	130900	1410435300	26900	26900	26900	26850	120
400	20231226	130800	1407208650	26900	26900	26900	26900	8
401	20231226	130700	1406993450	26900	26950	26950	26900	47
402	20231226	130600	1405727600	26900	26900	26900	26900	101
403	20231226	130500	1403010700	26900	26950	26950	26900	138
404	20231226	130400	1399294600	26950	26950	26950	26900	40
405	20231226	130300	1398217100	26950	26900	26950	26900	70
406	20231226	130200	1396331800	26950	26950	26950	26950	25
407	20231226	130100	1395658050	26950	26950	26950	26950	22
408	20231226	130000	1395065150	26950	26950	27000	26950	154
409	20231226	125900	1390912600	26900	26900	26950	26900	1026
410	20231226	125800	1363311950	26950	26950	27000	26950	1014
411	20231226	125700	1335950700	26950	26950	26950	26950	25
412	20231226	125600	1335276950	26950	26900	26950	26900	134
413	20231226	125500	1331667000	26900	26900	26950	26900	81
414	20231226	125400	1329486800	26900	26900	26900	26900	73
415	20231226	125300	1327523100	26950	26950	26950	26950	50
416	20231226	125200	1326175600	26950	26950	26950	26950	25
417	20231226	125100	1325501850	26900	26950	26950	26900	55
418	20231226	125000	1324020750	26950	27000	27000	26950	252
419	20231226	124900	1317227400	27000	26900	27000	26900	220
420	20231226	124800	1311299000	26900	26950	26950	26900	55
421	20231226	124700	1309817350	26950	26900	26950	26900	132
422	20231226	124600	1306266250	26950	26950	26950	26950	70
423	20231226	124500	1304379750	26900	26900	26900	26900	34
424	20231226	124400	1303465150	26950	26950	26950	26950	0
425	20231226	124300	1303465150	26950	26950	26950	26900	119
426	20231226	124200	1300260600	26950	26950	26950	26950	16
427	20231226	124100	1299829400	26950	26900	26950	26900	99
428	20231226	124000	1297165050	26950	26950	26950	26950	7
429	20231226	123900	1296976400	26950	26950	27000	26950	73
430	20231226	123800	1295007700	26900	26950	26950	26900	33
431	20231226	123700	1294119850	26950	26950	26950	26900	28
432	20231226	123600	1293365300	26900	26950	26950	26900	74
433	20231226	123500	1291372350	26950	26950	26950	26950	1
434	20231226	123400	1291345400	26950	26900	26950	26900	59
435	20231226	123300	1289756550	26950	26950	26950	26950	35
436	20231226	123200	1288813300	26950	26900	26950	26900	90
437	20231226	123100	1286388950	26950	26900	26950	26900	7
438	20231226	123000	1286200500	26950	26900	26950	26900	67
439	20231226	122900	1284396650	26950	26950	26950	26950	136
440	20231226	122800	1280731450	26950	26950	26950	26950	31
441	20231226	122700	1279896000	26900	26950	26950	26900	51
442	20231226	122600	1278522800	26950	26950	26950	26950	50
443	20231226	122500	1277175300	26950	26950	26950	26900	87
444	20231226	122400	1274831800	26900	26950	26950	26900	5
445	20231226	122300	1274697200	26950	26900	26950	26900	65
446	20231226	122200	1272946650	26950	26950	26950	26950	55
447	20231226	122100	1271464400	26950	26950	26950	26900	93
448	20231226	122000	1268959300	26950	26950	26950	26950	0
449	20231226	121900	1268959300	26950	26900	26950	26900	77
450	20231226	121800	1266885300	26950	26950	26950	26900	456
451	20231226	121700	1254596500	26950	26950	26950	26950	5
452	20231226	121600	1254461750	26900	26950	26950	26900	53
453	20231226	121500	1253034700	26950	26950	26950	26950	54
454	20231226	121400	1251579400	26950	26950	26950	26900	55
455	20231226	121300	1250098500	26950	26950	26950	26950	1
456	20231226	121200	1250071550	26950	26950	26950	26900	93
457	20231226	121100	1247566300	26950	26950	26950	26950	2
458	20231226	121000	1247512400	26900	26900	26900	26900	23
459	20231226	120900	1246893700	26950	26950	26950	26950	90
460	20231226	120800	1244468200	26900	26900	26900	26900	28
461	20231226	120700	1243715000	26950	26950	26950	26950	49
462	20231226	120600	1242394450	26900	26900	26900	26900	51
463	20231226	120500	1241022550	26900	26900	26950	26900	94
464	20231226	120400	1238490550	26900	26900	26900	26900	0
465	20231226	120300	1238490550	26900	26950	26950	26900	54
466	20231226	120200	1237036650	26950	26950	26950	26950	45
467	20231226	120100	1235823900	26900	26950	26950	26900	896
468	20231226	120000	1211678000	27000	27000	27000	26950	79
469	20231226	115900	1209547150	27000	26950	27000	26950	27
470	20231226	115800	1208819350	27000	27000	27000	27000	87
471	20231226	115700	1206470350	26950	26950	26950	26950	24
472	20231226	115600	1205823550	26950	27000	27000	26950	29
473	20231226	115500	1205040600	27000	26950	27000	26950	56
474	20231226	115400	1203528750	26950	27000	27000	26950	113
475	20231226	115300	1200481550	27000	27000	27000	27000	0
476	20231226	115200	1200481550	27000	27000	27000	26950	73
477	20231226	115100	1198511700	26950	27000	27000	26950	29
478	20231226	115000	1197728750	26950	27000	27000	26950	30
479	20231226	114900	1196919950	27000	27000	27000	26950	367
480	20231226	114800	1187011100	26950	26950	27000	26950	43
481	20231226	114700	1185851400	27000	27000	27000	27000	29
482	20231226	114600	1185068400	27000	26950	27000	26950	50
483	20231226	114500	1183719650	27000	27000	27000	27000	33
484	20231226	114400	1182828650	27000	26950	27000	26950	52
485	20231226	114300	1181426000	27000	27000	27000	27000	0
486	20231226	114200	1181426000	27000	26950	27000	26950	2132
487	20231226	114100	1123862100	26950	26950	27000	26950	52
488	20231226	114000	1122460550	26950	26950	26950	26950	29
489	20231226	113900	1121679000	26950	26900	26950	26900	6
490	20231226	113800	1121517550	26950	26950	26950	26950	75
491	20231226	113700	1119496300	26900	26950	26950	26900	39
492	20231226	113600	1118447100	26950	26950	26950	26950	4
493	20231226	113500	1118339300	26950	27000	27000	26950	38
494	20231226	113400	1117314500	27000	26950	27000	26950	131
495	20231226	113300	1113782550	26950	26900	26950	26900	53
496	20231226	113200	1112355600	26900	26900	26900	26900	110
497	20231226	113100	1109396600	26950	26950	26950	26900	83
498	20231226	113000	1107160250	26950	26900	26950	26900	119
499	20231226	112900	1103958700	26950	26950	26950	26950	28
500	20231226	112800	1103204100	26950	26950	26950	26950	47
501	20231226	112700	1101937450	26900	26950	26950	26900	4
502	20231226	112600	1101829800	26950	26950	26950	26950	27
503	20231226	112500	1101102150	26950	26950	26950	26950	54
504	20231226	112400	1099646850	26900	26950	26950	26900	231
505	20231226	112300	1093426900	26950	26950	26950	26950	3
506	20231226	112200	1093346050	26950	26950	26950	26950	129
507	20231226	112100	1089869500	26950	26950	26950	26950	51
508	20231226	112000	1088495050	26950	26950	26950	26950	29
509	20231226	111900	1087713500	26900	26950	26950	26900	30
510	20231226	111800	1086906000	26950	26950	26950	26950	228
511	20231226	111700	1080761400	26950	26950	26950	26950	558
512	20231226	111600	1065723300	26950	26950	26950	26950	3
513	20231226	111500	1065642450	26950	26950	26950	26950	26
514	20231226	111400	1064941750	26950	26950	26950	26950	46
515	20231226	111300	1063702050	26950	26950	26950	26950	25
516	20231226	111200	1063028300	26950	26950	26950	26950	2
517	20231226	111100	1062974400	26900	26950	26950	26900	670
518	20231226	111000	1044918350	26900	26950	26950	26900	28
519	20231226	110900	1044163800	26950	26950	26950	26950	0
520	20231226	110800	1044163800	26950	26900	26950	26900	48
521	20231226	110700	1042871200	26950	26950	26950	26950	45
522	20231226	110600	1041658450	26900	26900	26900	26900	21
523	20231226	110500	1041093550	26900	26900	26900	26900	17
524	20231226	110400	1040636250	26950	26900	26950	26850	156
525	20231226	110300	1036438400	26900	26900	26900	26900	13
526	20231226	110200	1036088700	26900	26900	26900	26850	221
527	20231226	110100	1030145000	26900	26950	26950	26900	37
528	20231226	110000	1029149000	26950	26950	26950	26950	32
529	20231226	105900	1028286600	26900	26950	26950	26900	58
530	20231226	105800	1026723550	26950	26950	26950	26950	3
531	20231226	105700	1026642700	26950	26950	26950	26950	69
532	20231226	105600	1024783150	26950	26950	26950	26950	11
533	20231226	105500	1024486700	26850	26850	26950	26850	57
534	20231226	105400	1022951350	26850	26950	26950	26850	2431
535	20231226	105300	957557750	26950	26950	26950	26950	35
536	20231226	105200	956614500	27000	27000	27000	26950	53
537	20231226	105100	955184750	27000	27000	27000	27000	0
538	20231226	105000	955184750	27000	27000	27000	26950	49
539	20231226	104900	953862250	27000	27000	27000	27000	0
540	20231226	104800	953862250	27000	27000	27000	27000	25
541	20231226	104700	953187250	27000	26950	27000	26950	58
542	20231226	104600	951623500	26950	27000	27000	26950	117
543	20231226	104500	948470200	27000	27000	27000	27000	28
544	20231226	104400	947714200	27000	27000	27000	27000	13
545	20231226	104300	947363200	27000	27000	27000	27000	55
546	20231226	104200	945878200	26950	26950	26950	26950	0
547	20231226	104100	945878200	26950	27000	27000	26950	29
548	20231226	104000	945095300	27000	27000	27000	27000	45
549	20231226	103900	943880300	27000	27000	27000	27000	69
550	20231226	103800	942017300	27000	27000	27000	27000	706
551	20231226	103700	922955300	27000	27000	27000	27000	0
552	20231226	103600	922955300	27000	27000	27000	27000	55
553	20231226	103500	921470300	27000	27000	27000	27000	0
554	20231226	103400	921470300	27000	27000	27000	27000	1040
555	20231226	103300	893390300	27000	26950	27000	26900	252
556	20231226	103200	886607400	27000	27000	27000	26950	83
557	20231226	103100	884368900	27000	27000	27000	27000	0
558	20231226	103000	884368900	27000	27000	27000	26950	151
559	20231226	102900	880294950	26950	26950	26950	26950	280
560	20231226	102800	872748950	26950	27000	27000	26950	634
561	20231226	102700	855662150	27050	26950	27050	26950	123
562	20231226	102600	852344800	26900	27000	27000	26900	32
563	20231226	102500	851481000	26950	27000	27050	26900	837
564	20231226	102400	828881750	26950	26950	27000	26950	801
565	20231226	102300	807258900	26950	26950	27000	26950	873
566	20231226	102200	783720100	26950	26900	26950	26900	8
567	20231226	102100	783504850	26950	26950	26950	26950	27
568	20231226	102000	782777200	26950	26950	26950	26950	22
569	20231226	101900	782184300	26950	26900	26950	26900	49
570	20231226	101800	780864650	26900	26950	26950	26900	54
571	20231226	101700	779409800	26900	26950	26950	26900	195
572	20231226	101600	774159800	26950	26950	26950	26950	69
573	20231226	101500	772300250	26900	26900	26900	26900	7
574	20231226	101400	772111950	26900	26950	26950	26900	225
575	20231226	101300	766058200	26950	26950	26950	26950	115
576	20231226	101200	762958950	26950	26950	26950	26900	60
577	20231226	101100	761342900	26950	26950	26950	26900	27
578	20231226	101000	760615300	26950	26950	26950	26950	0
579	20231226	100900	760615300	26950	26900	26950	26900	145
580	20231226	100800	756712000	26850	26900	26900	26850	92
581	20231226	100700	754238700	26950	26900	26950	26900	197
582	20231226	100600	748930650	26950	26950	26950	26950	66
583	20231226	100500	747151950	26950	26950	26950	26900	126
584	20231226	100400	743761250	26900	26900	26900	26900	0
585	20231226	100300	743761250	26900	26900	26900	26900	17
586	20231226	100200	743303950	26900	26900	26900	26900	418
587	20231226	100100	732059750	26900	26950	26950	26900	154
588	20231226	100000	727916850	26950	26950	26950	26950	28
589	20231226	095900	727162250	26900	26900	26950	26900	67
590	20231226	095800	725357650	26900	26900	26900	26900	25
591	20231226	095700	724685150	26850	26850	26850	26850	434
592	20231226	095600	713032250	26850	26850	26850	26800	40
593	20231226	095500	711958300	26850	26850	26850	26800	72
594	20231226	095400	710025600	26850	26900	26900	26850	158
595	20231226	095300	705782550	26900	26900	26900	26850	116
596	20231226	095200	702665200	26900	26900	26950	26900	287
597	20231226	095100	694938750	26900	26900	26900	26900	30
598	20231226	095000	694131750	26850	26850	26850	26850	1
599	20231226	094900	694104900	26850	26900	26950	26850	89
600	20231226	094800	691709750	26850	26900	26950	26850	9
601	20231226	094700	691467850	26900	26950	26950	26900	105
602	20231226	094600	688642000	26900	26900	26950	26900	151
603	20231226	094500	684574600	26950	26950	26950	26950	245
604	20231226	094400	677971850	26950	26900	26950	26850	15
605	20231226	094300	677568400	26850	26900	26900	26850	660
606	20231226	094200	659819650	26900	26900	26900	26900	105
607	20231226	094100	656995150	26800	26900	26900	26800	6
608	20231226	094000	656833850	26900	26850	26900	26800	482
609	20231226	093900	643880450	26850	26800	26900	26800	383
610	20231226	093800	633611450	26800	26850	26900	26800	422
611	20231226	093700	622278150	26850	26800	26850	26800	137
612	20231226	093600	618605250	26750	26800	26800	26750	16
613	20231226	093500	618176600	26800	26800	26800	26750	66
614	20231226	093400	616408300	26800	26800	26800	26800	45
615	20231226	093300	615202300	26800	26800	26800	26800	125
616	20231226	093200	611852300	26800	26800	26800	26750	37
617	20231226	093100	610860950	26800	26750	26800	26750	157
618	20231226	093000	606659600	26700	26750	26750	26700	8
619	20231226	092900	606445700	26750	26750	26800	26700	216
620	20231226	092800	600673500	26800	26750	26800	26750	307
621	20231226	092700	592458400	26750	26750	26750	26700	150
622	20231226	092600	588448450	26750	26750	26800	26750	2582
623	20231226	092500	519378700	26750	26750	26750	26700	53
624	20231226	092400	517961000	26750	26750	26750	26700	312
625	20231226	092300	509617100	26700	26700	26700	26700	464
626	20231226	092200	497228300	26700	26700	26700	26700	41
627	20231226	092100	496133600	26700	26650	26700	26650	336
628	20231226	092000	487170100	26650	26650	26650	26600	14
629	20231226	091900	486797050	26650	26650	26650	26600	1957
630	20231226	091800	434684600	26650	26700	26700	26650	190
631	20231226	091700	429620100	26700	26650	26700	26650	295
632	20231226	091600	421755000	26700	26750	26750	26650	2101
633	20231226	091500	365683400	26750	26750	26750	26700	180
634	20231226	091400	360871450	26750	26800	26800	26750	146
635	20231226	091300	356962400	26700	26700	26700	26700	105
636	20231226	091200	354158900	26700	26750	26750	26700	383
637	20231226	091100	343923900	26700	26700	26750	26700	451
638	20231226	091000	331882000	26750	26700	26750	26650	4665
639	20231226	090900	207392950	26750	26750	26750	26700	614
640	20231226	090800	190977050	26750	26800	26800	26750	117
641	20231226	090700	187847100	26750	26750	26800	26700	386
642	20231226	090600	177535550	26800	26750	26800	26750	473
643	20231226	090500	164882500	26700	26750	26750	26700	813
644	20231226	090400	143134800	26800	26800	26850	26750	407
645	20231226	090300	132240650	26800	26800	26850	26750	1119
646	20231226	090200	102254650	26850	26900	26900	26800	442
647	20231226	090100	90397800	26850	27000	27000	26800	898
648	20231226	090000	66245850	26900	27100	27100	26900	2259