KissMeData/181710/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202500	1479056100	23300	23300	23300	23300	1016
3	20231226	202400	1479056100	23300	23300	23300	23300	0
4	20231226	202300	1479056100	23300	23300	23300	23300	0
5	20231226	202200	1479056100	23300	23300	23300	23300	0
6	20231226	202100	1479056100	23300	23300	23300	23300	0
7	20231226	202000	1479056100	23300	23300	23300	23300	0
8	20231226	201900	1479056100	23300	23300	23300	23300	0
9	20231226	201800	1479056100	23300	23300	23300	23300	0
10	20231226	201700	1479056100	23300	23300	23300	23300	0
11	20231226	201600	1479056100	23300	23300	23300	23300	0
12	20231226	201500	1479056100	23300	23300	23300	23300	0
13	20231226	201400	1479056100	23300	23300	23300	23300	0
14	20231226	201300	1479056100	23300	23300	23300	23300	0
15	20231226	201200	1479056100	23300	23300	23300	23300	0
16	20231226	201100	1479056100	23300	23300	23300	23300	0
17	20231226	201000	1479056100	23300	23300	23300	23300	0
18	20231226	200900	1479056100	23300	23300	23300	23300	0
19	20231226	200800	1479056100	23300	23300	23300	23300	0
20	20231226	200700	1479056100	23300	23300	23300	23300	0
21	20231226	200600	1479056100	23300	23300	23300	23300	0
22	20231226	200500	1479056100	23300	23300	23300	23300	0
23	20231226	200400	1479056100	23300	23300	23300	23300	0
24	20231226	200300	1479056100	23300	23300	23300	23300	0
25	20231226	200200	1479056100	23300	23300	23300	23300	0
26	20231226	200100	1479056100	23300	23300	23300	23300	0
27	20231226	200000	1479056100	23300	23300	23300	23300	0
28	20231226	195900	1479056100	23300	23300	23300	23300	0
29	20231226	195800	1479056100	23300	23300	23300	23300	0
30	20231226	195700	1479056100	23300	23300	23300	23300	0
31	20231226	195600	1479056100	23300	23300	23300	23300	0
32	20231226	195500	1479056100	23300	23300	23300	23300	1016
33	20231226	195400	1479056100	23300	23300	23300	23300	0
34	20231226	195300	1479056100	23300	23300	23300	23300	0
35	20231226	195200	1479056100	23300	23300	23300	23300	0
36	20231226	195100	1479056100	23300	23300	23300	23300	0
37	20231226	195000	1479056100	23300	23300	23300	23300	0
38	20231226	194900	1479056100	23300	23300	23300	23300	0
39	20231226	194800	1479056100	23300	23300	23300	23300	0
40	20231226	194700	1479056100	23300	23300	23300	23300	0
41	20231226	194600	1479056100	23300	23300	23300	23300	0
42	20231226	194500	1479056100	23300	23300	23300	23300	0
43	20231226	194400	1479056100	23300	23300	23300	23300	0
44	20231226	194300	1479056100	23300	23300	23300	23300	0
45	20231226	194200	1479056100	23300	23300	23300	23300	0
46	20231226	194100	1479056100	23300	23300	23300	23300	0
47	20231226	194000	1479056100	23300	23300	23300	23300	0
48	20231226	193900	1479056100	23300	23300	23300	23300	0
49	20231226	193800	1479056100	23300	23300	23300	23300	0
50	20231226	193700	1479056100	23300	23300	23300	23300	0
51	20231226	193600	1479056100	23300	23300	23300	23300	0
52	20231226	193500	1479056100	23300	23300	23300	23300	0
53	20231226	193400	1479056100	23300	23300	23300	23300	0
54	20231226	193300	1479056100	23300	23300	23300	23300	0
55	20231226	193200	1479056100	23300	23300	23300	23300	0
56	20231226	193100	1479056100	23300	23300	23300	23300	0
57	20231226	193000	1479056100	23300	23300	23300	23300	0
58	20231226	192900	1479056100	23300	23300	23300	23300	0
59	20231226	192800	1479056100	23300	23300	23300	23300	0
60	20231226	192700	1479056100	23300	23300	23300	23300	0
61	20231226	192600	1479056100	23300	23300	23300	23300	0
62	20231226	192500	1479056100	23300	23300	23300	23300	1016
63	20231226	192400	1479056100	23300	23300	23300	23300	0
64	20231226	192300	1479056100	23300	23300	23300	23300	0
65	20231226	192200	1479056100	23300	23300	23300	23300	0
66	20231226	192100	1479056100	23300	23300	23300	23300	0
67	20231226	192000	1479056100	23300	23300	23300	23300	0
68	20231226	191900	1479056100	23300	23300	23300	23300	0
69	20231226	191800	1479056100	23300	23300	23300	23300	0
70	20231226	191700	1479056100	23300	23300	23300	23300	0
71	20231226	191600	1479056100	23300	23300	23300	23300	0
72	20231226	191500	1479056100	23300	23300	23300	23300	0
73	20231226	191400	1479056100	23300	23300	23300	23300	0
74	20231226	191300	1479056100	23300	23300	23300	23300	0
75	20231226	191200	1479056100	23300	23300	23300	23300	0
76	20231226	191100	1479056100	23300	23300	23300	23300	0
77	20231226	191000	1479056100	23300	23300	23300	23300	0
78	20231226	190900	1479056100	23300	23300	23300	23300	0
79	20231226	190800	1479056100	23300	23300	23300	23300	0
80	20231226	190700	1479056100	23300	23300	23300	23300	0
81	20231226	190600	1479056100	23300	23300	23300	23300	0
82	20231226	190500	1479056100	23300	23300	23300	23300	0
83	20231226	190400	1479056100	23300	23300	23300	23300	0
84	20231226	190300	1479056100	23300	23300	23300	23300	0
85	20231226	190200	1479056100	23300	23300	23300	23300	0
86	20231226	190100	1479056100	23300	23300	23300	23300	0
87	20231226	190000	1479056100	23300	23300	23300	23300	0
88	20231226	185900	1479056100	23300	23300	23300	23300	0
89	20231226	185800	1479056100	23300	23300	23300	23300	0
90	20231226	185700	1479056100	23300	23300	23300	23300	0
91	20231226	185600	1479056100	23300	23300	23300	23300	0
92	20231226	185500	1479056100	23300	23300	23300	23300	1016
93	20231226	185400	1479056100	23300	23300	23300	23300	0
94	20231226	185300	1479056100	23300	23300	23300	23300	0
95	20231226	185200	1479056100	23300	23300	23300	23300	0
96	20231226	185100	1479056100	23300	23300	23300	23300	0
97	20231226	185000	1479056100	23300	23300	23300	23300	0
98	20231226	184900	1479056100	23300	23300	23300	23300	0
99	20231226	184800	1479056100	23300	23300	23300	23300	0
100	20231226	184700	1479056100	23300	23300	23300	23300	0
101	20231226	184600	1479056100	23300	23300	23300	23300	0
102	20231226	184500	1479056100	23300	23300	23300	23300	0
103	20231226	184400	1479056100	23300	23300	23300	23300	0
104	20231226	184300	1479056100	23300	23300	23300	23300	0
105	20231226	184200	1479056100	23300	23300	23300	23300	0
106	20231226	184100	1479056100	23300	23300	23300	23300	0
107	20231226	184000	1479056100	23300	23300	23300	23300	0
108	20231226	183900	1479056100	23300	23300	23300	23300	0
109	20231226	183800	1479056100	23300	23300	23300	23300	0
110	20231226	183700	1479056100	23300	23300	23300	23300	0
111	20231226	183600	1479056100	23300	23300	23300	23300	0
112	20231226	183500	1479056100	23300	23300	23300	23300	0
113	20231226	183400	1479056100	23300	23300	23300	23300	0
114	20231226	183300	1479056100	23300	23300	23300	23300	0
115	20231226	183200	1479056100	23300	23300	23300	23300	0
116	20231226	183100	1479056100	23300	23300	23300	23300	0
117	20231226	183000	1479056100	23300	23300	23300	23300	0
118	20231226	182900	1479056100	23300	23300	23300	23300	0
119	20231226	182800	1479056100	23300	23300	23300	23300	0
120	20231226	182700	1479056100	23300	23300	23300	23300	0
121	20231226	182600	1479056100	23300	23300	23300	23300	0
122	20231226	182500	1479056100	23300	23300	23300	23300	1016
123	20231226	182400	1479056100	23300	23300	23300	23300	0
124	20231226	182300	1479056100	23300	23300	23300	23300	0
125	20231226	182200	1479056100	23300	23300	23300	23300	0
126	20231226	182100	1479056100	23300	23300	23300	23300	0
127	20231226	182000	1479056100	23300	23300	23300	23300	0
128	20231226	181900	1479056100	23300	23300	23300	23300	0
129	20231226	181800	1479056100	23300	23300	23300	23300	0
130	20231226	181700	1479056100	23300	23300	23300	23300	0
131	20231226	181600	1479056100	23300	23300	23300	23300	0
132	20231226	181500	1479056100	23300	23300	23300	23300	0
133	20231226	181400	1479056100	23300	23300	23300	23300	0
134	20231226	181300	1479056100	23300	23300	23300	23300	0
135	20231226	181200	1479056100	23300	23300	23300	23300	0
136	20231226	181100	1479056100	23300	23300	23300	23300	0
137	20231226	181000	1479056100	23300	23300	23300	23300	0
138	20231226	180900	1479056100	23300	23300	23300	23300	0
139	20231226	180800	1479056100	23300	23300	23300	23300	0
140	20231226	180700	1479056100	23300	23300	23300	23300	0
141	20231226	180600	1479056100	23300	23300	23300	23300	0
142	20231226	180500	1479056100	23300	23300	23300	23300	0
143	20231226	180400	1479056100	23300	23300	23300	23300	0
144	20231226	180300	1479056100	23300	23300	23300	23300	0
145	20231226	180200	1479056100	23300	23300	23300	23300	0
146	20231226	180100	1479056100	23300	23300	23300	23300	0
147	20231226	180000	1479056100	23300	23300	23300	23300	0
148	20231226	175900	1479056100	23300	23300	23300	23300	0
149	20231226	175800	1479056100	23300	23300	23300	23300	0
150	20231226	175700	1479056100	23300	23300	23300	23300	0
151	20231226	175600	1479056100	23300	23300	23300	23300	0
152	20231226	175500	1479056100	23300	23300	23300	23300	1016
153	20231226	175400	1479056100	23300	23300	23300	23300	0
154	20231226	175300	1479056100	23300	23300	23300	23300	0
155	20231226	175200	1479056100	23300	23300	23300	23300	0
156	20231226	175100	1479056100	23300	23300	23300	23300	0
157	20231226	175000	1479056100	23300	23300	23300	23300	0
158	20231226	174900	1479056100	23300	23300	23300	23300	0
159	20231226	174800	1479056100	23300	23300	23300	23300	0
160	20231226	174700	1479056100	23300	23300	23300	23300	0
161	20231226	174600	1479056100	23300	23300	23300	23300	0
162	20231226	174500	1479056100	23300	23300	23300	23300	0
163	20231226	174400	1479056100	23300	23300	23300	23300	0
164	20231226	174300	1479056100	23300	23300	23300	23300	0
165	20231226	174200	1479056100	23300	23300	23300	23300	0
166	20231226	174100	1479056100	23300	23300	23300	23300	0
167	20231226	174000	1479056100	23300	23300	23300	23300	0
168	20231226	173900	1479056100	23300	23300	23300	23300	0
169	20231226	173800	1479056100	23300	23300	23300	23300	0
170	20231226	173700	1479056100	23300	23300	23300	23300	0
171	20231226	173600	1479056100	23300	23300	23300	23300	0
172	20231226	173500	1479056100	23300	23300	23300	23300	0
173	20231226	173400	1479056100	23300	23300	23300	23300	0
174	20231226	173300	1479056100	23300	23300	23300	23300	0
175	20231226	173200	1479056100	23300	23300	23300	23300	0
176	20231226	173100	1479056100	23300	23300	23300	23300	0
177	20231226	173000	1479056100	23300	23300	23300	23300	0
178	20231226	172900	1479056100	23300	23300	23300	23300	0
179	20231226	172800	1479056100	23300	23300	23300	23300	0
180	20231226	172700	1479056100	23300	23300	23300	23300	0
181	20231226	172600	1479056100	23300	23300	23300	23300	0
182	20231226	172500	1479056100	23300	23300	23300	23300	1016
183	20231226	172400	1479056100	23300	23300	23300	23300	0
184	20231226	172300	1479056100	23300	23300	23300	23300	0
185	20231226	172200	1479056100	23300	23300	23300	23300	0
186	20231226	172100	1479056100	23300	23300	23300	23300	0
187	20231226	172000	1479056100	23300	23300	23300	23300	0
188	20231226	171900	1479056100	23300	23300	23300	23300	0
189	20231226	171800	1479056100	23300	23300	23300	23300	0
190	20231226	171700	1479056100	23300	23300	23300	23300	0
191	20231226	171600	1479056100	23300	23300	23300	23300	0
192	20231226	171500	1479056100	23300	23300	23300	23300	0
193	20231226	171400	1479056100	23300	23300	23300	23300	0
194	20231226	171300	1479056100	23300	23300	23300	23300	0
195	20231226	171200	1479056100	23300	23300	23300	23300	0
196	20231226	171100	1479056100	23300	23300	23300	23300	0
197	20231226	171000	1479056100	23300	23300	23300	23300	0
198	20231226	170900	1479056100	23300	23300	23300	23300	0
199	20231226	170800	1479056100	23300	23300	23300	23300	0
200	20231226	170700	1479056100	23300	23300	23300	23300	0
201	20231226	170600	1479056100	23300	23300	23300	23300	0
202	20231226	170500	1479056100	23300	23300	23300	23300	0
203	20231226	170400	1479056100	23300	23300	23300	23300	0
204	20231226	170300	1479056100	23300	23300	23300	23300	0
205	20231226	170200	1479056100	23300	23300	23300	23300	0
206	20231226	170100	1479056100	23300	23300	23300	23300	0
207	20231226	170000	1479056100	23300	23300	23300	23300	0
208	20231226	165900	1479056100	23300	23300	23300	23300	0
209	20231226	165800	1479056100	23300	23300	23300	23300	0
210	20231226	165700	1479056100	23300	23300	23300	23300	0
211	20231226	165600	1479056100	23300	23300	23300	23300	0
212	20231226	165500	1479056100	23300	23300	23300	23300	1016
213	20231226	165400	1479056100	23300	23300	23300	23300	0
214	20231226	165300	1479056100	23300	23300	23300	23300	0
215	20231226	165200	1479056100	23300	23300	23300	23300	0
216	20231226	165100	1479056100	23300	23300	23300	23300	0
217	20231226	165000	1479056100	23300	23300	23300	23300	0
218	20231226	164900	1479056100	23300	23300	23300	23300	0
219	20231226	164800	1479056100	23300	23300	23300	23300	0
220	20231226	164700	1479056100	23300	23300	23300	23300	0
221	20231226	164600	1479056100	23300	23300	23300	23300	0
222	20231226	164500	1479056100	23300	23300	23300	23300	0
223	20231226	164400	1479056100	23300	23300	23300	23300	0
224	20231226	164300	1479056100	23300	23300	23300	23300	0
225	20231226	164200	1479056100	23300	23300	23300	23300	0
226	20231226	164100	1479056100	23300	23300	23300	23300	0
227	20231226	164000	1479056100	23300	23300	23300	23300	0
228	20231226	163900	1479056100	23300	23300	23300	23300	0
229	20231226	163800	1479056100	23300	23300	23300	23300	0
230	20231226	163700	1479056100	23300	23300	23300	23300	0
231	20231226	163600	1479056100	23300	23300	23300	23300	0
232	20231226	163500	1479056100	23300	23300	23300	23300	0
233	20231226	163400	1479056100	23300	23300	23300	23300	0
234	20231226	163300	1479056100	23300	23300	23300	23300	0
235	20231226	163200	1479056100	23300	23300	23300	23300	0
236	20231226	163100	1479056100	23300	23300	23300	23300	0
237	20231226	163000	1479056100	23300	23300	23300	23300	0
238	20231226	162900	1479056100	23300	23300	23300	23300	0
239	20231226	162800	1479056100	23300	23300	23300	23300	0
240	20231226	162700	1479056100	23300	23300	23300	23300	0
241	20231226	162600	1479056100	23300	23300	23300	23300	0
242	20231226	162500	1479056100	23300	23300	23300	23300	1016
243	20231226	162400	1479056100	23300	23300	23300	23300	0
244	20231226	162300	1479056100	23300	23300	23300	23300	0
245	20231226	162200	1479056100	23300	23300	23300	23300	0
246	20231226	162100	1479056100	23300	23300	23300	23300	0
247	20231226	162000	1479056100	23300	23300	23300	23300	0
248	20231226	161900	1479056100	23300	23300	23300	23300	0
249	20231226	161800	1479056100	23300	23300	23300	23300	0
250	20231226	161700	1479056100	23300	23300	23300	23300	0
251	20231226	161600	1479056100	23300	23300	23300	23300	0
252	20231226	161500	1479056100	23300	23300	23300	23300	0
253	20231226	161400	1479056100	23300	23300	23300	23300	0
254	20231226	161300	1479056100	23300	23300	23300	23300	0
255	20231226	161200	1479056100	23300	23300	23300	23300	0
256	20231226	161100	1479056100	23300	23300	23300	23300	0
257	20231226	161000	1479056100	23300	23300	23300	23300	0
258	20231226	160900	1479056100	23300	23300	23300	23300	0
259	20231226	160800	1479056100	23300	23300	23300	23300	0
260	20231226	160700	1479056100	23300	23300	23300	23300	0
261	20231226	160600	1479056100	23300	23300	23300	23300	0
262	20231226	160500	1479056100	23300	23300	23300	23300	0
263	20231226	160400	1479056100	23300	23300	23300	23300	0
264	20231226	160300	1479056100	23300	23300	23300	23300	0
265	20231226	160200	1479056100	23300	23300	23300	23300	0
266	20231226	160100	1479056100	23300	23300	23300	23300	0
267	20231226	160000	1479056100	23300	23300	23300	23300	0
268	20231226	155900	1479056100	23300	23300	23300	23300	0
269	20231226	155800	1479056100	23300	23300	23300	23300	0
270	20231226	155700	1479056100	23300	23300	23300	23300	0
271	20231226	155600	1479056100	23300	23300	23300	23300	0
272	20231226	155500	1479056100	23300	23300	23300	23300	1016
273	20231226	155400	1479056100	23300	23300	23300	23300	0
274	20231226	155300	1479056100	23300	23300	23300	23300	0
275	20231226	155200	1479056100	23300	23300	23300	23300	0
276	20231226	155100	1479056100	23300	23300	23300	23300	0
277	20231226	155000	1479056100	23300	23300	23300	23300	0
278	20231226	154900	1479056100	23300	23300	23300	23300	0
279	20231226	154800	1479056100	23300	23300	23300	23300	0
280	20231226	154700	1479056100	23300	23300	23300	23300	0
281	20231226	154600	1479056100	23300	23300	23300	23300	0
282	20231226	154500	1479056100	23300	23300	23300	23300	0
283	20231226	154400	1479056100	23300	23300	23300	23300	0
284	20231226	154300	1479056100	23300	23300	23300	23300	0
285	20231226	154200	1479056100	23300	23300	23300	23300	0
286	20231226	154100	1479056100	23300	23300	23300	23300	0
287	20231226	154000	1479056100	23300	23300	23300	23300	0
288	20231226	153900	1479056100	23300	23300	23300	23300	0
289	20231226	153800	1479056100	23300	23300	23300	23300	0
290	20231226	153700	1479056100	23300	23300	23300	23300	0
291	20231226	153600	1479056100	23300	23300	23300	23300	0
292	20231226	153500	1479056100	23300	23300	23300	23300	0
293	20231226	153400	1479056100	23300	23300	23300	23300	0
294	20231226	153300	1479056100	23300	23300	23300	23300	0
295	20231226	153200	1479056100	23300	23300	23300	23300	0
296	20231226	153100	1479056100	23300	23300	23300	23300	0
297	20231226	153000	1479056100	23300	23300	23300	23300	1016
298	20231226	152900	1455383300	23400	23400	23400	23400	0
299	20231226	152800	1455383300	23400	23400	23400	23400	0
300	20231226	152700	1455383300	23400	23400	23400	23400	0
301	20231226	152600	1455383300	23400	23400	23400	23400	0
302	20231226	152500	1455383300	23400	23400	23400	23400	0
303	20231226	152400	1455383300	23400	23400	23400	23400	0
304	20231226	152300	1455383300	23400	23400	23400	23400	0
305	20231226	152200	1455383300	23400	23400	23400	23400	0
306	20231226	152100	1455383300	23400	23400	23400	23400	0
307	20231226	152000	1455383300	23400	23400	23400	23400	0
308	20231226	151900	1455383300	23400	23250	23400	23250	110
309	20231226	151800	1452825350	23400	23250	23400	23250	1586
310	20231226	151700	1415729050	23350	23350	23400	23200	225
311	20231226	151600	1410486950	23250	23350	23350	23250	111
312	20231226	151500	1407899550	23350	23300	23400	23250	405
313	20231226	151400	1398449500	23400	23300	23400	23300	127
314	20231226	151300	1395480200	23400	23300	23400	23300	320
315	20231226	151200	1388012550	23400	23300	23400	23300	155
316	20231226	151100	1384387650	23300	23300	23400	23300	385
317	20231226	151000	1375404850	23400	23400	23400	23250	168
318	20231226	150900	1371479650	23400	23400	23400	23250	196
319	20231226	150800	1366906550	23400	23350	23400	23350	110
320	20231226	150700	1364333600	23350	23350	23350	23300	194
321	20231226	150600	1359804750	23350	23350	23350	23250	345
322	20231226	150500	1351769000	23350	23300	23350	23300	654
323	20231226	150400	1336526400	23300	23300	23300	23300	90
324	20231226	150300	1334429400	23350	23350	23350	23350	189
325	20231226	150200	1330016250	23350	23300	23350	23300	135
326	20231226	150100	1326866550	23300	23350	23350	23250	177
327	20231226	150000	1322739700	23300	23350	23350	23250	168
328	20231226	145900	1318825800	23350	23350	23350	23250	268
329	20231226	145800	1312575550	23350	23300	23350	23300	122
330	20231226	145700	1309730450	23300	23300	23350	23250	321
331	20231226	145600	1302247950	23300	23350	23350	23300	221
332	20231226	145500	1297090350	23350	23300	23350	23300	123
333	20231226	145400	1294218350	23350	23250	23350	23250	265
334	20231226	145300	1288040900	23300	23300	23300	23250	198
335	20231226	145200	1283428000	23250	23250	23300	23250	206
336	20231226	145100	1278629350	23300	23300	23300	23250	244
337	20231226	145000	1272945400	23300	23300	23300	23250	190
338	20231226	144900	1268520150	23300	23300	23350	23300	282
339	20231226	144800	1261938350	23350	23300	23350	23250	100
340	20231226	144700	1259606750	23300	23300	23300	23250	198
341	20231226	144600	1254993850	23250	23250	23300	23250	557
342	20231226	144500	1242022750	23250	23250	23250	23250	206
343	20231226	144400	1237233250	23250	23250	23250	23200	170
344	20231226	144300	1233281300	23250	23250	23300	23250	213
345	20231226	144200	1228326900	23200	23250	23300	23200	282
346	20231226	144100	1221775850	23250	23300	23350	23250	175
347	20231226	144000	1217697750	23250	23300	23300	23250	182
348	20231226	143900	1213457650	23300	23300	23300	23250	177
349	20231226	143800	1209333600	23300	23300	23350	23300	226
350	20231226	143700	1204061550	23300	23300	23350	23300	819
351	20231226	143600	1184978300	23300	23300	23300	23300	79
352	20231226	143500	1183137600	23300	23250	23300	23200	270
353	20231226	143400	1176860800	23250	23300	23300	23200	123
354	20231226	143300	1173997000	23300	23300	23300	23250	207
355	20231226	143200	1169173950	23300	23300	23300	23300	183
356	20231226	143100	1164910050	23300	23250	23300	23250	217
357	20231226	143000	1159858800	23250	23300	23300	23250	165
358	20231226	142900	1156014350	23300	23300	23300	23300	134
359	20231226	142800	1152892150	23300	23300	23300	23250	234
360	20231226	142700	1147448350	23300	23300	23300	23250	235
361	20231226	142600	1141977700	23300	23300	23300	23250	91
362	20231226	142500	1139857450	23300	23250	23300	23250	329
363	20231226	142400	1132202700	23250	23300	23300	23250	219
364	20231226	142300	1127103200	23300	23300	23350	23250	143
365	20231226	142200	1123771900	23300	23250	23300	23250	216
366	20231226	142100	1118739800	23300	23300	23300	23250	231
367	20231226	142000	1113357600	23250	23300	23300	23250	156
368	20231226	141900	1109723400	23250	23250	23300	23250	201
369	20231226	141800	1105041950	23300	23300	23300	23300	263
370	20231226	141700	1098914050	23250	23300	23300	23250	162
371	20231226	141600	1095139500	23300	23250	23300	23250	199
372	20231226	141500	1090504400	23300	23250	23300	23250	389
373	20231226	141400	1081451250	23300	23250	23300	23250	549
374	20231226	141300	1068681300	23250	23250	23250	23200	99
375	20231226	141200	1066379600	23250	23250	23250	23200	206
376	20231226	141100	1061591850	23250	23250	23250	23200	250
377	20231226	141000	1055780150	23250	23250	23250	23250	287
378	20231226	140900	1049107400	23250	23250	23250	23200	179
379	20231226	140800	1044946150	23250	23250	23250	23200	211
380	20231226	140700	1040041550	23250	23250	23250	23250	183
381	20231226	140600	1035786800	23200	23250	23250	23200	224
382	20231226	140500	1030584000	23250	23200	23250	23200	159
383	20231226	140400	1026891050	23200	23200	23200	23150	252
384	20231226	140300	1021045850	23200	23200	23200	23150	158
385	20231226	140200	1017380750	23200	23250	23250	23200	244
386	20231226	140100	1011710500	23250	23200	23250	23200	204
387	20231226	140000	1006973650	23200	23250	23250	23200	168
388	20231226	135900	1003068200	23200	23250	23250	23200	167
389	20231226	135800	999186300	23250	23250	23250	23250	183
390	20231226	135700	994931550	23250	23200	23250	23200	221
391	20231226	135600	989795100	23250	23250	23250	23200	539
392	20231226	135500	977280000	23200	23250	23250	23200	265
393	20231226	135400	971123750	23250	23250	23250	23200	278
394	20231226	135300	964660750	23250	23250	23250	23200	161
395	20231226	135200	960918600	23250	23250	23250	23250	183
396	20231226	135100	956663850	23250	23200	23250	23200	141
397	20231226	135000	953386600	23250	23200	23250	23200	283
398	20231226	134900	946810100	23200	23150	23200	23100	317
399	20231226	134800	939472650	23200	23150	23200	23150	145
400	20231226	134700	936108700	23150	23150	23200	23150	660
401	20231226	134600	920821800	23200	23200	23200	23150	302
402	20231226	134500	913820400	23200	23200	23200	23150	193
403	20231226	134400	909343950	23150	23200	23200	23150	293
404	20231226	134300	902554350	23200	23200	23200	23200	226
405	20231226	134200	897311150	23200	23100	23200	23100	300
406	20231226	134100	890370400	23100	23150	23150	23050	221
407	20231226	134000	885265200	23150	23150	23150	23100	367
408	20231226	133900	876774150	23150	23100	23150	23100	674
409	20231226	133800	861203600	23100	23050	23100	23000	505
410	20231226	133700	849557200	23050	23050	23100	23050	666
411	20231226	133600	834203000	23050	22950	23050	22950	687
412	20231226	133500	818419900	22950	22950	22950	22900	459
413	20231226	133400	807886350	22950	22900	22950	22900	171
414	20231226	133300	803965800	22950	22950	23000	22950	262
415	20231226	133200	797949350	22950	22950	22950	22950	10
416	20231226	133100	797719850	23000	23000	23000	23000	11
417	20231226	133000	797466850	22950	23000	23000	22950	94
418	20231226	132900	795306000	22950	22950	22950	22950	10
419	20231226	132800	795076500	23000	23000	23000	23000	11
420	20231226	132700	794823500	23000	23000	23000	23000	3
421	20231226	132600	794754500	23000	22950	23000	22950	105
422	20231226	132500	792341250	23000	23000	23000	23000	3
423	20231226	132400	792272250	23000	23000	23000	23000	12
424	20231226	132300	791996250	23000	23000	23050	23000	142
425	20231226	132200	788726700	23000	23050	23050	23000	28
426	20231226	132100	788082500	23050	23050	23050	23050	11
427	20231226	132000	787828950	23000	23000	23000	23000	0
428	20231226	131900	787828950	23000	23050	23050	23000	82
429	20231226	131800	785939350	23000	23000	23000	23000	24
430	20231226	131700	785387350	23050	23050	23050	23050	12
431	20231226	131600	785110750	23000	23050	23050	23000	81
432	20231226	131500	783244200	23000	23000	23000	23000	352
433	20231226	131400	775148200	23000	23000	23000	23000	243
434	20231226	131300	769559200	22950	23000	23000	22950	45
435	20231226	131200	768524700	23000	23000	23000	23000	36
436	20231226	131100	767696700	23000	23000	23000	23000	0
437	20231226	131000	767696700	23000	23000	23000	23000	330
438	20231226	130900	760106700	23000	23000	23000	23000	72
439	20231226	130800	758450700	23000	23000	23000	23000	1
440	20231226	130700	758427700	23000	23000	23000	23000	13
441	20231226	130600	758128700	23050	23050	23050	23050	71
442	20231226	130500	756492150	23000	23000	23000	23000	0
443	20231226	130400	756492150	23000	23000	23050	23000	114
444	20231226	130300	753865450	23000	23050	23050	23000	35
445	20231226	130200	753059900	23050	23000	23050	23000	264
446	20231226	130100	746981700	23000	22950	23000	22950	226
447	20231226	130000	741784200	22950	22950	22950	22950	116
448	20231226	125900	739122000	22950	23000	23000	22950	504
449	20231226	125800	727531200	22950	22900	22950	22900	4132
450	20231226	125700	632711550	22850	22950	22950	22850	842
451	20231226	125600	613441350	22950	22900	22950	22900	53
452	20231226	125500	612226600	22900	22900	22900	22900	365
453	20231226	125400	603868100	22950	22900	22950	22900	421
454	20231226	125300	594209550	22950	22950	22950	22950	11
455	20231226	125200	593957100	22900	22950	22950	22900	130
456	20231226	125100	590976550	22900	22950	22950	22900	12
457	20231226	125000	590701650	22950	22950	22950	22950	154
458	20231226	124900	587167350	22950	22950	22950	22950	13
459	20231226	124800	586869000	22950	22850	22950	22850	482
460	20231226	124700	575828850	22900	22900	22900	22900	287
461	20231226	124600	569256550	22900	22900	22900	22900	11
462	20231226	124500	569004650	22850	22850	22900	22850	82
463	20231226	124400	567127400	22850	22850	22850	22850	26
464	20231226	124300	566533300	22900	22900	22900	22900	65
465	20231226	124200	565044800	22950	22950	22950	22900	66
466	20231226	124100	563530600	22900	22900	22900	22900	894
467	20231226	124000	543058000	22850	22850	22850	22850	26
468	20231226	123900	542463900	22850	22900	22900	22850	21
469	20231226	123800	541983500	22900	22900	22900	22900	71
470	20231226	123700	540357600	22900	22900	22900	22900	259
471	20231226	123600	534426500	22900	22950	22950	22900	33
472	20231226	123500	533669650	22950	22950	22950	22900	111
473	20231226	123400	531123650	22900	22900	22900	22900	4
474	20231226	123300	531032050	22900	22900	22900	22900	36
475	20231226	123200	530207650	22950	22950	22950	22950	12
476	20231226	123100	529932250	22950	22950	22950	22950	71
477	20231226	123000	528302800	22900	22900	22900	22900	10
478	20231226	122900	528073800	22900	22950	22950	22900	24
479	20231226	122800	527524100	22950	22950	22950	22950	82
480	20231226	122700	525642200	22900	22900	22900	22900	0
481	20231226	122600	525642200	22900	22900	22900	22900	11
482	20231226	122500	525390300	22900	22950	22950	22900	37
483	20231226	122400	524542400	22950	22900	22950	22900	865
484	20231226	122300	504730350	22900	22900	22900	22900	10
485	20231226	122200	504501350	22900	22900	22900	22900	0
486	20231226	122100	504501350	22900	22950	22950	22900	105
487	20231226	122000	502092750	22900	22900	22900	22900	10
488	20231226	121900	501863750	22950	22950	22950	22950	0
489	20231226	121800	501863750	22950	22950	22950	22900	70
490	20231226	121700	500258450	22950	22900	22950	22900	46
491	20231226	121600	499203250	22900	22900	22900	22900	0
492	20231226	121500	499203250	22900	22950	22950	22900	6
493	20231226	121400	499065800	22950	22900	22950	22900	116
494	20231226	121300	496405300	22950	22950	22950	22950	0
495	20231226	121200	496405300	22950	22950	22950	22950	0
496	20231226	121100	496405300	22950	22950	22950	22900	66
497	20231226	121000	494891100	22950	22900	22950	22900	51
498	20231226	120900	493721900	22900	22900	22900	22900	300
499	20231226	120800	486851900	22900	22900	22900	22900	10
500	20231226	120700	486622900	22950	22950	22950	22950	83
501	20231226	120600	484718050	22900	22900	22900	22900	579
502	20231226	120500	471458950	22900	22900	22900	22900	10
503	20231226	120400	471229950	22950	22950	22950	22950	182
504	20231226	120300	467053050	22900	22900	22900	22900	0
505	20231226	120200	467053050	22900	22900	22900	22900	35
506	20231226	120100	466251550	22900	22950	22950	22900	198
507	20231226	120000	461717250	22950	22950	22950	22950	82
508	20231226	115900	459835350	22900	22900	22900	22900	25
509	20231226	115800	459262850	23000	23000	23000	23000	0
510	20231226	115700	459262850	23000	23000	23000	22950	252
511	20231226	115600	453475650	23000	23000	23000	23000	40
512	20231226	115500	452555650	22950	22950	22950	22950	35
513	20231226	115400	451752400	23000	23000	23000	23000	12
514	20231226	115300	451476400	23000	23000	23000	23000	74
515	20231226	115200	449774400	22950	22950	22950	22950	178
516	20231226	115100	445689300	22950	22950	22950	22950	24
517	20231226	115000	445138500	23000	23000	23000	23000	84
518	20231226	114900	443206500	22950	22950	22950	22950	10
519	20231226	114800	442977000	23000	23000	23000	23000	1
520	20231226	114700	442954000	23000	22950	23000	22900	814
521	20231226	114600	424270200	22950	22900	22950	22900	37
522	20231226	114500	423421550	22900	22900	22900	22900	0
523	20231226	114400	423421550	22900	22900	22900	22900	0
524	20231226	114300	423421550	22900	22900	22950	22900	115
525	20231226	114200	420783950	22950	22950	22950	22950	0
526	20231226	114100	420783950	22950	22950	22950	22950	0
527	20231226	114000	420783950	22950	22900	22950	22900	90
528	20231226	113900	418720200	22950	22950	22950	22950	26
529	20231226	113800	418123500	22900	22900	22900	22900	75
530	20231226	113700	416406000	22900	22900	22900	22900	10
531	20231226	113600	416177000	22950	22900	22950	22900	342
532	20231226	113500	408341050	22900	22900	22900	22900	214
533	20231226	113400	403440450	22950	22950	22950	22950	2
534	20231226	113300	403394550	22900	22950	22950	22900	92
535	20231226	113200	401283650	22950	22900	22950	22900	111
536	20231226	113100	398737400	22950	22950	22950	22950	36
537	20231226	113000	397911200	22950	23000	23000	22950	11
538	20231226	112900	397658700	23000	23000	23000	23000	82
539	20231226	112800	395772700	22950	22950	22950	22950	24
540	20231226	112700	395221900	23000	22950	23000	22950	12
541	20231226	112600	394946400	22950	23000	23000	22950	402
542	20231226	112500	385716400	23000	23000	23000	23000	0
543	20231226	112400	385716400	23000	22950	23000	22950	37
544	20231226	112300	384867150	23000	23000	23000	23000	41
545	20231226	112200	383924150	23000	23000	23000	23000	47
546	20231226	112100	382843150	23000	23000	23000	22950	14
547	20231226	112000	382521650	23000	22950	23050	22950	66
548	20231226	111900	381006600	23100	22950	23100	22950	433
549	20231226	111800	371058750	22950	22950	22950	22950	11
550	20231226	111700	370806300	23000	22950	23000	22950	62
551	20231226	111600	369383200	23000	23000	23000	23000	44
552	20231226	111500	368371200	23000	22950	23000	22950	55
553	20231226	111400	367106700	23000	23000	23000	23000	0
554	20231226	111300	367106700	23000	22950	23000	22950	26
555	20231226	111200	366509900	23000	23000	23000	23000	82
556	20231226	111100	364623900	22950	23000	23000	22950	10
557	20231226	111000	364394150	23100	23100	23100	23100	0
558	20231226	110900	364394150	23100	22950	23100	22950	332
559	20231226	110800	356768450	23000	23000	23000	23000	21
560	20231226	110700	356285450	23000	23000	23000	23000	2
561	20231226	110600	356239450	23000	23000	23000	23000	2
562	20231226	110500	356193450	22950	23050	23050	22950	83
563	20231226	110400	354283050	23100	23100	23100	23100	0
564	20231226	110300	354283050	23100	23100	23100	23100	0
565	20231226	110200	354283050	23100	23050	23100	23050	81
566	20231226	110100	352415950	22900	23050	23100	22900	137
567	20231226	110000	349272000	23050	23050	23050	23050	120
568	20231226	105900	346506000	23050	23000	23050	23000	52
569	20231226	105800	345307900	23050	23050	23050	23000	76
570	20231226	105700	343557600	23000	23050	23050	23000	117
571	20231226	105600	340866500	23000	23000	23000	23000	10
572	20231226	105500	340636500	23050	22950	23050	22950	72
573	20231226	105400	338978200	23000	23000	23000	23000	10
574	20231226	105300	338748200	23100	23100	23100	23100	0
575	20231226	105200	338748200	23100	23050	23100	23050	61
576	20231226	105100	337341850	23050	23000	23050	23000	29
577	20231226	105000	336674750	23100	23000	23100	23000	4
578	20231226	104900	336582650	23000	23000	23000	23000	5
579	20231226	104800	336467650	23100	23050	23100	23050	73
580	20231226	104700	334784900	23100	23050	23100	23050	23
581	20231226	104600	334254700	23100	22950	23100	22950	224
582	20231226	104500	329106500	23050	23000	23050	23000	76
583	20231226	104400	327356750	23000	23000	23000	23000	10
584	20231226	104300	327126750	23050	23000	23050	23000	23
585	20231226	104200	326597700	23050	23050	23050	23050	0
586	20231226	104100	326597700	23050	23000	23050	23000	132
587	20231226	104000	323559500	23000	23000	23050	23000	101
588	20231226	103900	321235950	23000	23000	23000	23000	20
589	20231226	103800	320775950	23050	23000	23050	23000	52
590	20231226	103700	319577750	22950	22950	23000	22950	216
591	20231226	103600	314611800	22950	22950	22950	22950	8
592	20231226	103500	314428200	22950	22950	22950	22950	26
593	20231226	103400	313831500	22950	22900	22950	22900	216
594	20231226	103300	308878300	22950	22950	22950	22950	11
595	20231226	103200	308625850	22950	22950	22950	22950	0
596	20231226	103100	308625850	22950	22950	22950	22900	219
597	20231226	103000	303601050	22950	22950	22950	22900	188
598	20231226	102900	299295250	22950	22950	22950	22950	17
599	20231226	102800	298905100	22900	22950	22950	22900	46
600	20231226	102700	297849900	22950	22950	22950	22900	114
601	20231226	102600	295238800	22950	22950	22950	22950	2
602	20231226	102500	295192900	22900	22950	22950	22850	1001
603	20231226	102400	272303250	22950	22900	22950	22900	174
604	20231226	102300	268314950	22900	22950	22950	22900	40
605	20231226	102200	267398150	22900	22950	22950	22900	11
606	20231226	102100	267146200	22950	22950	22950	22950	131
607	20231226	102000	264139750	22950	22900	22950	22900	53
608	20231226	101900	262924600	22950	22900	22950	22900	314
609	20231226	101800	255733300	22900	22900	22900	22900	86
610	20231226	101700	253763900	22900	22950	22950	22900	118
611	20231226	101600	251061550	22900	22900	22950	22900	155
612	20231226	101500	247512000	22900	22950	22950	22900	51
613	20231226	101400	246344050	22950	22950	22950	22950	122
614	20231226	101300	243544150	22950	22950	22950	22950	158
615	20231226	101200	239918050	22900	22900	22950	22900	110
616	20231226	101100	237399000	22950	22950	23000	22950	302
617	20231226	101000	230468050	22950	22950	22950	22900	432
618	20231226	100900	220571650	22950	22950	22950	22900	22
619	20231226	100800	220067250	22950	22900	22950	22900	438
620	20231226	100700	210036350	22950	22950	22950	22950	165
621	20231226	100600	206249600	22950	23000	23000	22950	118
622	20231226	100500	203540850	23000	23000	23000	23000	4
623	20231226	100400	203448850	22950	23000	23000	22950	104
624	20231226	100300	201058050	23000	23000	23000	22950	48
625	20231226	100200	199954550	23000	23000	23000	23000	13
626	20231226	100100	199655550	23000	23050	23050	23000	3
627	20231226	100000	199586500	23050	23050	23050	23000	83
628	20231226	095900	197673850	23050	23050	23050	23050	1
629	20231226	095800	197650800	23050	23050	23050	23050	2
630	20231226	095700	197604700	23050	23000	23050	22950	322
631	20231226	095600	190200300	23000	23000	23000	23000	41
632	20231226	095500	189257300	23000	23000	23000	23000	13
633	20231226	095400	188958300	22950	23000	23000	22950	18
634	20231226	095300	188544800	23000	23050	23050	23000	82
635	20231226	095200	186657500	23050	23050	23050	23000	63
636	20231226	095100	185207850	23000	23050	23050	23000	13
637	20231226	095000	184908800	23050	23050	23050	23050	45
638	20231226	094900	183871550	23050	23000	23050	23000	91
639	20231226	094800	181777200	23000	22950	23000	22950	408
640	20231226	094700	172413500	22950	22950	22950	22950	248
641	20231226	094600	166721900	23000	22950	23000	22950	231
642	20231226	094500	161416900	22950	22950	23000	22950	80
643	20231226	094400	159580800	23000	23000	23000	23000	106
644	20231226	094300	157142800	23000	23000	23000	23000	76
645	20231226	094200	155394800	23000	22950	23000	22950	26
646	20231226	094100	154798000	23000	23000	23000	23000	6
647	20231226	094000	154660000	23000	23000	23000	23000	0
648	20231226	093900	154660000	23000	23000	23050	23000	299
649	20231226	093800	147781650	23000	23000	23050	23000	299
650	20231226	093700	140904350	23000	23050	23050	23000	351
651	20231226	093600	132826300	23050	23050	23050	23050	71
652	20231226	093500	131189750	23050	23050	23050	23050	0
653	20231226	093400	131189750	23050	22950	23050	22950	269
654	20231226	093300	125008450	23000	22950	23000	22950	12
655	20231226	093200	124732950	22950	22900	22950	22900	318
656	20231226	093100	117448950	22900	22900	22900	22900	5
657	20231226	093000	117334450	22900	22950	22950	22900	15
658	20231226	092900	116990800	22950	22950	22950	22950	72
659	20231226	092800	115338400	22950	22850	22950	22850	23
660	20231226	092700	114812650	22950	22850	22950	22850	14
661	20231226	092600	114492650	22950	22900	22950	22900	48
662	20231226	092500	113391300	22900	22850	22900	22850	387
663	20231226	092400	104529500	22900	22900	22900	22900	2
664	20231226	092300	104483700	22900	22850	22900	22850	27
665	20231226	092200	103866700	22900	22850	22900	22850	215
666	20231226	092100	98952250	22850	22800	22850	22800	12
667	20231226	092000	98678600	22800	22800	22800	22800	120
668	20231226	091900	95942600	22800	22800	22800	22800	22
669	20231226	091800	95441000	22800	22850	22850	22800	4
670	20231226	091700	95349750	22800	22800	22800	22800	30
671	20231226	091600	94665750	22800	22800	22800	22800	238
672	20231226	091500	89239350	22800	22800	22800	22800	65
673	20231226	091400	87757350	22800	22800	22800	22800	40
674	20231226	091300	86845350	22850	22850	22850	22850	42
675	20231226	091200	85885650	22850	22900	22900	22850	3
676	20231226	091100	85817000	22850	22850	22850	22850	24
677	20231226	091000	85268600	22900	22900	22900	22900	3
678	20231226	090900	85199900	22900	22850	22900	22800	556
679	20231226	090800	72503100	22800	22850	22850	22800	268
680	20231226	090700	66385950	22850	22850	22850	22850	338
681	20231226	090600	58662650	22900	22900	22900	22900	1
682	20231226	090500	58639750	22900	22900	22900	22900	11
683	20231226	090400	58387850	22900	22900	22950	22850	854
684	20231226	090300	38831350	22900	22950	22950	22900	23
685	20231226	090200	38304600	22950	22950	22950	22950	73
686	20231226	090100	36629250	23000	23000	23050	23000	1444
687	20231226	090000	3416900	23000	23000	23000	23000	48