KissMeData/100120/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200200	451877550	26800	26800	26800	26800	358
3	20231226	200100	451877550	26800	26800	26800	26800	0
4	20231226	200000	451877550	26800	26800	26800	26800	0
5	20231226	195900	451877550	26800	26800	26800	26800	0
6	20231226	195800	451877550	26800	26800	26800	26800	0
7	20231226	195700	451877550	26800	26800	26800	26800	0
8	20231226	195600	451877550	26800	26800	26800	26800	0
9	20231226	195500	451877550	26800	26800	26800	26800	0
10	20231226	195400	451877550	26800	26800	26800	26800	0
11	20231226	195300	451877550	26800	26800	26800	26800	0
12	20231226	195200	451877550	26800	26800	26800	26800	0
13	20231226	195100	451877550	26800	26800	26800	26800	0
14	20231226	195000	451877550	26800	26800	26800	26800	0
15	20231226	194900	451877550	26800	26800	26800	26800	0
16	20231226	194800	451877550	26800	26800	26800	26800	0
17	20231226	194700	451877550	26800	26800	26800	26800	0
18	20231226	194600	451877550	26800	26800	26800	26800	0
19	20231226	194500	451877550	26800	26800	26800	26800	0
20	20231226	194400	451877550	26800	26800	26800	26800	0
21	20231226	194300	451877550	26800	26800	26800	26800	0
22	20231226	194200	451877550	26800	26800	26800	26800	0
23	20231226	194100	451877550	26800	26800	26800	26800	0
24	20231226	194000	451877550	26800	26800	26800	26800	0
25	20231226	193900	451877550	26800	26800	26800	26800	0
26	20231226	193800	451877550	26800	26800	26800	26800	0
27	20231226	193700	451877550	26800	26800	26800	26800	0
28	20231226	193600	451877550	26800	26800	26800	26800	0
29	20231226	193500	451877550	26800	26800	26800	26800	0
30	20231226	193400	451877550	26800	26800	26800	26800	0
31	20231226	193300	451877550	26800	26800	26800	26800	0
32	20231226	193200	451877550	26800	26800	26800	26800	358
33	20231226	193100	451877550	26800	26800	26800	26800	0
34	20231226	193000	451877550	26800	26800	26800	26800	0
35	20231226	192900	451877550	26800	26800	26800	26800	0
36	20231226	192800	451877550	26800	26800	26800	26800	0
37	20231226	192700	451877550	26800	26800	26800	26800	0
38	20231226	192600	451877550	26800	26800	26800	26800	0
39	20231226	192500	451877550	26800	26800	26800	26800	0
40	20231226	192400	451877550	26800	26800	26800	26800	0
41	20231226	192300	451877550	26800	26800	26800	26800	0
42	20231226	192200	451877550	26800	26800	26800	26800	0
43	20231226	192100	451877550	26800	26800	26800	26800	0
44	20231226	192000	451877550	26800	26800	26800	26800	0
45	20231226	191900	451877550	26800	26800	26800	26800	0
46	20231226	191800	451877550	26800	26800	26800	26800	0
47	20231226	191700	451877550	26800	26800	26800	26800	0
48	20231226	191600	451877550	26800	26800	26800	26800	0
49	20231226	191500	451877550	26800	26800	26800	26800	0
50	20231226	191400	451877550	26800	26800	26800	26800	0
51	20231226	191300	451877550	26800	26800	26800	26800	0
52	20231226	191200	451877550	26800	26800	26800	26800	0
53	20231226	191100	451877550	26800	26800	26800	26800	0
54	20231226	191000	451877550	26800	26800	26800	26800	0
55	20231226	190900	451877550	26800	26800	26800	26800	0
56	20231226	190800	451877550	26800	26800	26800	26800	0
57	20231226	190700	451877550	26800	26800	26800	26800	0
58	20231226	190600	451877550	26800	26800	26800	26800	0
59	20231226	190500	451877550	26800	26800	26800	26800	0
60	20231226	190400	451877550	26800	26800	26800	26800	0
61	20231226	190300	451877550	26800	26800	26800	26800	0
62	20231226	190200	451877550	26800	26800	26800	26800	358
63	20231226	190100	451877550	26800	26800	26800	26800	0
64	20231226	190000	451877550	26800	26800	26800	26800	0
65	20231226	185900	451877550	26800	26800	26800	26800	0
66	20231226	185800	451877550	26800	26800	26800	26800	0
67	20231226	185700	451877550	26800	26800	26800	26800	0
68	20231226	185600	451877550	26800	26800	26800	26800	0
69	20231226	185500	451877550	26800	26800	26800	26800	0
70	20231226	185400	451877550	26800	26800	26800	26800	0
71	20231226	185300	451877550	26800	26800	26800	26800	0
72	20231226	185200	451877550	26800	26800	26800	26800	0
73	20231226	185100	451877550	26800	26800	26800	26800	0
74	20231226	185000	451877550	26800	26800	26800	26800	0
75	20231226	184900	451877550	26800	26800	26800	26800	0
76	20231226	184800	451877550	26800	26800	26800	26800	0
77	20231226	184700	451877550	26800	26800	26800	26800	0
78	20231226	184600	451877550	26800	26800	26800	26800	0
79	20231226	184500	451877550	26800	26800	26800	26800	0
80	20231226	184400	451877550	26800	26800	26800	26800	0
81	20231226	184300	451877550	26800	26800	26800	26800	0
82	20231226	184200	451877550	26800	26800	26800	26800	0
83	20231226	184100	451877550	26800	26800	26800	26800	0
84	20231226	184000	451877550	26800	26800	26800	26800	0
85	20231226	183900	451877550	26800	26800	26800	26800	0
86	20231226	183800	451877550	26800	26800	26800	26800	0
87	20231226	183700	451877550	26800	26800	26800	26800	0
88	20231226	183600	451877550	26800	26800	26800	26800	0
89	20231226	183500	451877550	26800	26800	26800	26800	0
90	20231226	183400	451877550	26800	26800	26800	26800	0
91	20231226	183300	451877550	26800	26800	26800	26800	0
92	20231226	183200	451877550	26800	26800	26800	26800	358
93	20231226	183100	451877550	26800	26800	26800	26800	0
94	20231226	183000	451877550	26800	26800	26800	26800	0
95	20231226	182900	451877550	26800	26800	26800	26800	0
96	20231226	182800	451877550	26800	26800	26800	26800	0
97	20231226	182700	451877550	26800	26800	26800	26800	0
98	20231226	182600	451877550	26800	26800	26800	26800	0
99	20231226	182500	451877550	26800	26800	26800	26800	0
100	20231226	182400	451877550	26800	26800	26800	26800	0
101	20231226	182300	451877550	26800	26800	26800	26800	0
102	20231226	182200	451877550	26800	26800	26800	26800	0
103	20231226	182100	451877550	26800	26800	26800	26800	0
104	20231226	182000	451877550	26800	26800	26800	26800	0
105	20231226	181900	451877550	26800	26800	26800	26800	0
106	20231226	181800	451877550	26800	26800	26800	26800	0
107	20231226	181700	451877550	26800	26800	26800	26800	0
108	20231226	181600	451877550	26800	26800	26800	26800	0
109	20231226	181500	451877550	26800	26800	26800	26800	0
110	20231226	181400	451877550	26800	26800	26800	26800	0
111	20231226	181300	451877550	26800	26800	26800	26800	0
112	20231226	181200	451877550	26800	26800	26800	26800	0
113	20231226	181100	451877550	26800	26800	26800	26800	0
114	20231226	181000	451877550	26800	26800	26800	26800	0
115	20231226	180900	451877550	26800	26800	26800	26800	0
116	20231226	180800	451877550	26800	26800	26800	26800	0
117	20231226	180700	451877550	26800	26800	26800	26800	0
118	20231226	180600	451877550	26800	26800	26800	26800	0
119	20231226	180500	451877550	26800	26800	26800	26800	0
120	20231226	180400	451877550	26800	26800	26800	26800	0
121	20231226	180300	451877550	26800	26800	26800	26800	0
122	20231226	180200	451877550	26800	26800	26800	26800	358
123	20231226	180100	451877550	26800	26800	26800	26800	0
124	20231226	180000	451877550	26800	26800	26800	26800	0
125	20231226	175900	451877550	26800	26800	26800	26800	0
126	20231226	175800	451877550	26800	26800	26800	26800	0
127	20231226	175700	451877550	26800	26800	26800	26800	0
128	20231226	175600	451877550	26800	26800	26800	26800	0
129	20231226	175500	451877550	26800	26800	26800	26800	0
130	20231226	175400	451877550	26800	26800	26800	26800	0
131	20231226	175300	451877550	26800	26800	26800	26800	0
132	20231226	175200	451877550	26800	26800	26800	26800	0
133	20231226	175100	451877550	26800	26800	26800	26800	0
134	20231226	175000	451877550	26800	26800	26800	26800	0
135	20231226	174900	451877550	26800	26800	26800	26800	0
136	20231226	174800	451877550	26800	26800	26800	26800	0
137	20231226	174700	451877550	26800	26800	26800	26800	0
138	20231226	174600	451877550	26800	26800	26800	26800	0
139	20231226	174500	451877550	26800	26800	26800	26800	0
140	20231226	174400	451877550	26800	26800	26800	26800	0
141	20231226	174300	451877550	26800	26800	26800	26800	0
142	20231226	174200	451877550	26800	26800	26800	26800	0
143	20231226	174100	451877550	26800	26800	26800	26800	0
144	20231226	174000	451877550	26800	26800	26800	26800	0
145	20231226	173900	451877550	26800	26800	26800	26800	0
146	20231226	173800	451877550	26800	26800	26800	26800	0
147	20231226	173700	451877550	26800	26800	26800	26800	0
148	20231226	173600	451877550	26800	26800	26800	26800	0
149	20231226	173500	451877550	26800	26800	26800	26800	0
150	20231226	173400	451877550	26800	26800	26800	26800	0
151	20231226	173300	451877550	26800	26800	26800	26800	0
152	20231226	173200	451877550	26800	26800	26800	26800	358
153	20231226	173100	451877550	26800	26800	26800	26800	0
154	20231226	173000	451877550	26800	26800	26800	26800	0
155	20231226	172900	451877550	26800	26800	26800	26800	0
156	20231226	172800	451877550	26800	26800	26800	26800	0
157	20231226	172700	451877550	26800	26800	26800	26800	0
158	20231226	172600	451877550	26800	26800	26800	26800	0
159	20231226	172500	451877550	26800	26800	26800	26800	0
160	20231226	172400	451877550	26800	26800	26800	26800	0
161	20231226	172300	451877550	26800	26800	26800	26800	0
162	20231226	172200	451877550	26800	26800	26800	26800	0
163	20231226	172100	451877550	26800	26800	26800	26800	0
164	20231226	172000	451877550	26800	26800	26800	26800	0
165	20231226	171900	451877550	26800	26800	26800	26800	0
166	20231226	171800	451877550	26800	26800	26800	26800	0
167	20231226	171700	451877550	26800	26800	26800	26800	0
168	20231226	171600	451877550	26800	26800	26800	26800	0
169	20231226	171500	451877550	26800	26800	26800	26800	0
170	20231226	171400	451877550	26800	26800	26800	26800	0
171	20231226	171300	451877550	26800	26800	26800	26800	0
172	20231226	171200	451877550	26800	26800	26800	26800	0
173	20231226	171100	451877550	26800	26800	26800	26800	0
174	20231226	171000	451877550	26800	26800	26800	26800	0
175	20231226	170900	451877550	26800	26800	26800	26800	0
176	20231226	170800	451877550	26800	26800	26800	26800	0
177	20231226	170700	451877550	26800	26800	26800	26800	0
178	20231226	170600	451877550	26800	26800	26800	26800	0
179	20231226	170500	451877550	26800	26800	26800	26800	0
180	20231226	170400	451877550	26800	26800	26800	26800	0
181	20231226	170300	451877550	26800	26800	26800	26800	0
182	20231226	170200	451877550	26800	26800	26800	26800	358
183	20231226	170100	451877550	26800	26800	26800	26800	0
184	20231226	170000	451877550	26800	26800	26800	26800	0
185	20231226	165900	451877550	26800	26800	26800	26800	0
186	20231226	165800	451877550	26800	26800	26800	26800	0
187	20231226	165700	451877550	26800	26800	26800	26800	0
188	20231226	165600	451877550	26800	26800	26800	26800	0
189	20231226	165500	451877550	26800	26800	26800	26800	0
190	20231226	165400	451877550	26800	26800	26800	26800	0
191	20231226	165300	451877550	26800	26800	26800	26800	0
192	20231226	165200	451877550	26800	26800	26800	26800	0
193	20231226	165100	451877550	26800	26800	26800	26800	0
194	20231226	165000	451877550	26800	26800	26800	26800	0
195	20231226	164900	451877550	26800	26800	26800	26800	0
196	20231226	164800	451877550	26800	26800	26800	26800	0
197	20231226	164700	451877550	26800	26800	26800	26800	0
198	20231226	164600	451877550	26800	26800	26800	26800	0
199	20231226	164500	451877550	26800	26800	26800	26800	0
200	20231226	164400	451877550	26800	26800	26800	26800	0
201	20231226	164300	451877550	26800	26800	26800	26800	0
202	20231226	164200	451877550	26800	26800	26800	26800	0
203	20231226	164100	451877550	26800	26800	26800	26800	0
204	20231226	164000	451877550	26800	26800	26800	26800	0
205	20231226	163900	451877550	26800	26800	26800	26800	0
206	20231226	163800	451877550	26800	26800	26800	26800	0
207	20231226	163700	451877550	26800	26800	26800	26800	0
208	20231226	163600	451877550	26800	26800	26800	26800	0
209	20231226	163500	451877550	26800	26800	26800	26800	0
210	20231226	163400	451877550	26800	26800	26800	26800	0
211	20231226	163300	451877550	26800	26800	26800	26800	0
212	20231226	163200	451877550	26800	26800	26800	26800	358
213	20231226	163100	451877550	26800	26800	26800	26800	0
214	20231226	163000	451877550	26800	26800	26800	26800	0
215	20231226	162900	451877550	26800	26800	26800	26800	0
216	20231226	162800	451877550	26800	26800	26800	26800	0
217	20231226	162700	451877550	26800	26800	26800	26800	0
218	20231226	162600	451877550	26800	26800	26800	26800	0
219	20231226	162500	451877550	26800	26800	26800	26800	0
220	20231226	162400	451877550	26800	26800	26800	26800	0
221	20231226	162300	451877550	26800	26800	26800	26800	0
222	20231226	162200	451877550	26800	26800	26800	26800	0
223	20231226	162100	451877550	26800	26800	26800	26800	0
224	20231226	162000	451877550	26800	26800	26800	26800	0
225	20231226	161900	451877550	26800	26800	26800	26800	0
226	20231226	161800	451877550	26800	26800	26800	26800	0
227	20231226	161700	451877550	26800	26800	26800	26800	0
228	20231226	161600	451877550	26800	26800	26800	26800	0
229	20231226	161500	451877550	26800	26800	26800	26800	0
230	20231226	161400	451877550	26800	26800	26800	26800	0
231	20231226	161300	451877550	26800	26800	26800	26800	0
232	20231226	161200	451877550	26800	26800	26800	26800	0
233	20231226	161100	451877550	26800	26800	26800	26800	0
234	20231226	161000	451877550	26800	26800	26800	26800	0
235	20231226	160900	451877550	26800	26800	26800	26800	0
236	20231226	160800	451877550	26800	26800	26800	26800	0
237	20231226	160700	451877550	26800	26800	26800	26800	0
238	20231226	160600	451877550	26800	26800	26800	26800	0
239	20231226	160500	451877550	26800	26800	26800	26800	0
240	20231226	160400	451877550	26800	26800	26800	26800	0
241	20231226	160300	451877550	26800	26800	26800	26800	0
242	20231226	160200	451877550	26800	26800	26800	26800	358
243	20231226	160100	451877550	26800	26800	26800	26800	0
244	20231226	160000	451877550	26800	26800	26800	26800	0
245	20231226	155900	451877550	26800	26800	26800	26800	0
246	20231226	155800	451877550	26800	26800	26800	26800	0
247	20231226	155700	451877550	26800	26800	26800	26800	0
248	20231226	155600	451877550	26800	26800	26800	26800	0
249	20231226	155500	451877550	26800	26800	26800	26800	0
250	20231226	155400	451877550	26800	26800	26800	26800	0
251	20231226	155300	451877550	26800	26800	26800	26800	0
252	20231226	155200	451877550	26800	26800	26800	26800	0
253	20231226	155100	451877550	26800	26800	26800	26800	0
254	20231226	155000	451877550	26800	26800	26800	26800	0
255	20231226	154900	451877550	26800	26800	26800	26800	0
256	20231226	154800	451877550	26800	26800	26800	26800	0
257	20231226	154700	451877550	26800	26800	26800	26800	0
258	20231226	154600	451877550	26800	26800	26800	26800	0
259	20231226	154500	451877550	26800	26800	26800	26800	0
260	20231226	154400	451877550	26800	26800	26800	26800	0
261	20231226	154300	451877550	26800	26800	26800	26800	0
262	20231226	154200	451877550	26800	26800	26800	26800	0
263	20231226	154100	451877550	26800	26800	26800	26800	0
264	20231226	154000	451877550	26800	26800	26800	26800	0
265	20231226	153900	451877550	26800	26800	26800	26800	0
266	20231226	153800	451877550	26800	26800	26800	26800	0
267	20231226	153700	451877550	26800	26800	26800	26800	0
268	20231226	153600	451877550	26800	26800	26800	26800	0
269	20231226	153500	451877550	26800	26800	26800	26800	0
270	20231226	153400	451877550	26800	26800	26800	26800	0
271	20231226	153300	451877550	26800	26800	26800	26800	0
272	20231226	153200	451877550	26800	26800	26800	26800	358
273	20231226	153100	451877550	26800	26800	26800	26800	0
274	20231226	153000	451877550	26800	26800	26800	26800	358
275	20231226	152900	442283150	26850	26850	26850	26850	0
276	20231226	152800	442283150	26850	26850	26850	26850	0
277	20231226	152700	442283150	26850	26850	26850	26850	0
278	20231226	152600	442283150	26850	26850	26850	26850	0
279	20231226	152500	442283150	26850	26850	26850	26850	0
280	20231226	152400	442283150	26850	26850	26850	26850	0
281	20231226	152300	442283150	26850	26850	26850	26850	0
282	20231226	152200	442283150	26850	26850	26850	26850	0
283	20231226	152100	442283150	26850	26850	26850	26850	0
284	20231226	152000	442283150	26850	26850	26850	26850	0
285	20231226	151900	442283150	26850	26850	26850	26750	235
286	20231226	151800	435976700	26750	26750	26750	26750	0
287	20231226	151700	435976700	26750	26750	26850	26750	51
288	20231226	151600	434612350	26750	26750	26750	26750	1
289	20231226	151500	434585600	26700	26700	26700	26700	0
290	20231226	151400	434585600	26700	26700	26700	26700	14
291	20231226	151300	434211800	26700	26850	26850	26700	2089
292	20231226	151200	378307700	26850	26850	26850	26850	0
293	20231226	151100	378307700	26850	26850	26850	26850	0
294	20231226	151000	378307700	26850	26850	26850	26850	2
295	20231226	150900	378254000	26900	26900	26900	26900	0
296	20231226	150800	378254000	26900	26900	26900	26900	0
297	20231226	150700	378254000	26900	26900	26900	26900	1
298	20231226	150600	378227100	26850	26850	26850	26850	100
299	20231226	150500	375542100	26900	26900	26900	26900	0
300	20231226	150400	375542100	26900	26900	26900	26900	0
301	20231226	150300	375542100	26900	26900	26900	26900	0
302	20231226	150200	375542100	26900	26900	26900	26900	0
303	20231226	150100	375542100	26900	26900	26900	26900	10
304	20231226	150000	375273100	26850	26850	26850	26850	51
305	20231226	145900	373903750	26850	26850	26850	26850	66
306	20231226	145800	372131650	26850	26850	26850	26850	36
307	20231226	145700	371165050	26850	26850	26850	26850	3
308	20231226	145600	371084500	26900	26850	26900	26850	49
309	20231226	145500	369768750	26850	26850	26900	26850	7
310	20231226	145400	369580600	26850	26850	26850	26850	5
311	20231226	145300	369446350	26850	26900	26900	26850	4
312	20231226	145200	369338900	26850	26850	26900	26850	53
313	20231226	145100	367915600	26850	26850	26850	26850	15
314	20231226	145000	367512850	26850	26850	26850	26850	6
315	20231226	144900	367351750	26850	26900	26900	26850	33
316	20231226	144800	366464200	26900	26850	26900	26850	57
317	20231226	144700	364933250	26850	26850	26850	26850	8
318	20231226	144600	364718450	26850	26850	26850	26850	2
319	20231226	144500	364664750	26850	26850	26850	26850	4
320	20231226	144400	364557350	26850	26850	26850	26850	45
321	20231226	144300	363349100	26850	26850	26850	26850	14
322	20231226	144200	362973200	26850	26850	26850	26850	2
323	20231226	144100	362919500	26800	26850	26850	26800	15
324	20231226	144000	362517000	26850	26850	26850	26850	38
325	20231226	143900	361496700	26850	26850	26850	26850	6
326	20231226	143800	361335600	26850	26850	26850	26850	7
327	20231226	143700	361147650	26850	26850	26850	26850	50
328	20231226	143600	359805150	26850	26850	26850	26850	2
329	20231226	143500	359751450	26900	26850	26900	26850	23
330	20231226	143400	359133400	26850	26850	26850	26850	0
331	20231226	143300	359133400	26850	26850	26850	26850	53
332	20231226	143200	357710350	26850	26850	26850	26850	0
333	20231226	143100	357710350	26850	26850	26850	26850	8
334	20231226	143000	357495550	26850	26850	26850	26850	1
335	20231226	142900	357468700	26850	26850	26850	26850	48
336	20231226	142800	356179900	26850	26850	26850	26850	13
337	20231226	142700	355830850	26850	26850	26850	26850	3
338	20231226	142600	355750300	26850	26850	26850	26850	2
339	20231226	142500	355696600	26850	26850	26900	26850	69
340	20231226	142400	353842950	26850	26850	26850	26850	4
341	20231226	142300	353735550	26850	26850	26850	26850	5
342	20231226	142200	353601300	26850	26900	26900	26850	10
343	20231226	142100	353332350	26850	26850	26900	26850	91
344	20231226	142000	350887000	26850	26850	26850	26850	6
345	20231226	141900	350725900	26850	26850	26850	26850	3
346	20231226	141800	350645350	26850	26850	26850	26850	3
347	20231226	141700	350564800	26900	26900	26900	26900	2
348	20231226	141600	350511000	26900	26900	26900	26900	7
349	20231226	141500	350322700	26900	26900	26900	26900	4
350	20231226	141400	350215100	26900	26900	26900	26900	249
351	20231226	141300	343517000	26900	26900	26900	26900	140
352	20231226	141200	339751000	26900	26900	26900	26900	318
353	20231226	141100	331196800	26900	26900	26900	26900	2
354	20231226	141000	331143000	26950	26900	26950	26900	245
355	20231226	140900	324542500	26900	26900	26900	26900	9
356	20231226	140800	324300400	26900	26900	26900	26900	116
357	20231226	140700	321180000	26900	26900	26900	26900	78
358	20231226	140600	319081800	26850	26800	26850	26800	49
359	20231226	140500	317768500	26800	26800	26800	26800	6
360	20231226	140400	317607700	26800	26800	26800	26800	1
361	20231226	140300	317580900	26850	26800	26850	26800	95
362	20231226	140200	315030400	26850	26850	26850	26850	402
363	20231226	140100	304236700	26850	26850	26850	26850	8
364	20231226	140000	304021900	26850	26850	26900	26850	8
365	20231226	135900	303806850	26850	26850	26850	26850	4
366	20231226	135800	303699450	26850	26850	26850	26850	49
367	20231226	135700	302383800	26900	26900	26900	26900	4
368	20231226	135600	302276200	26900	26850	26900	26850	36
369	20231226	135500	301307950	26850	26850	26900	26850	80
370	20231226	135400	299158400	26850	26850	26850	26850	1
371	20231226	135300	299131550	26850	26850	26850	26850	10
372	20231226	135200	298863050	26850	26850	26850	26850	1
373	20231226	135100	298836200	26850	26900	26900	26850	23
374	20231226	135000	298217700	26900	26850	26900	26850	127
375	20231226	134900	294801800	26850	26850	26850	26850	2
376	20231226	134800	294748100	26850	26850	26850	26850	4
377	20231226	134700	294640700	26850	26850	26850	26850	48
378	20231226	134600	293351900	26850	26850	26850	26850	6
379	20231226	134500	293190800	26850	26850	26900	26850	15
380	20231226	134400	292787550	26850	26850	26850	26850	0
381	20231226	134300	292787550	26850	26850	26850	26850	54
382	20231226	134200	291337650	26850	26850	26850	26850	4
383	20231226	134100	291230250	26850	26850	26850	26850	156
384	20231226	134000	287041650	26850	26850	26850	26850	2
385	20231226	133900	286987950	26850	26850	26850	26850	50
386	20231226	133800	285645450	26850	26850	26850	26850	7
387	20231226	133700	285457500	26850	26850	26850	26850	4
388	20231226	133600	285350100	26850	26850	26850	26850	2
389	20231226	133500	285296400	26850	26850	26850	26850	51
390	20231226	133400	283927050	26850	26850	26850	26850	6
391	20231226	133300	283765950	26900	26850	26950	26850	6
392	20231226	133200	283604550	26850	26900	26900	26850	49
393	20231226	133100	282288800	26850	26900	26900	26850	6
394	20231226	133000	282127650	26900	26850	26900	26850	3
395	20231226	132900	282047050	26900	26850	26900	26850	49
396	20231226	132800	280729150	26850	26850	26850	26850	4
397	20231226	132700	280621750	26900	26850	26900	26850	6
398	20231226	132600	280460600	26850	26850	26850	26850	2
399	20231226	132500	280406900	26850	26900	26900	26850	141
400	20231226	132400	276620550	26850	26850	26850	26850	48
401	20231226	132300	275331750	26850	26900	26900	26850	25
402	20231226	132200	274659650	26900	26900	26900	26900	2
403	20231226	132100	274605850	26900	26900	26950	26900	14
404	20231226	132000	274229200	26850	26900	26900	26850	41
405	20231226	131900	273126350	26850	26900	26900	26850	50
406	20231226	131800	271781800	26900	26900	26900	26900	5
407	20231226	131700	271647300	26850	26850	26850	26850	5
408	20231226	131600	271513050	26850	26950	26950	26850	2
409	20231226	131500	271459250	26850	26850	26900	26850	118
410	20231226	131400	268285450	26850	26900	26950	26850	47
411	20231226	131300	267019850	26850	26850	26900	26850	35
412	20231226	131200	266078450	26850	26850	26850	26850	9
413	20231226	131100	265836800	26900	26900	26900	26900	7
414	20231226	131000	265648500	26900	26850	26900	26850	6
415	20231226	130900	265487250	26850	26900	26900	26850	83
416	20231226	130800	263254600	26900	26900	26900	26900	6
417	20231226	130700	263093200	26900	26900	26900	26900	7
418	20231226	130600	262904900	26900	26900	26900	26900	1
419	20231226	130500	262878000	26900	26900	26950	26900	63
420	20231226	130400	261182650	26900	26900	26900	26900	7
421	20231226	130300	260994350	26950	26900	26950	26900	102
422	20231226	130200	258245550	26900	26900	26900	26900	5
423	20231226	130100	258111050	26900	26900	26900	26900	56
424	20231226	130000	256604650	26900	26900	26900	26900	47
425	20231226	125900	255340350	26950	26900	26950	26900	42
426	20231226	125800	254208650	26900	26900	26900	26850	51
427	20231226	125700	252836800	26850	26850	26900	26850	6
428	20231226	125600	252675600	26850	26850	26850	26850	5
429	20231226	125500	252541350	26900	26850	26900	26850	4
430	20231226	125400	252433850	26850	26850	26900	26850	4
431	20231226	125300	252326400	26850	26850	26850	26850	53
432	20231226	125200	250903350	26850	26850	26850	26850	5
433	20231226	125100	250769100	26850	26850	26850	26850	11
434	20231226	125000	250473750	26900	26850	26900	26850	50
435	20231226	124900	249131200	26850	26850	26850	26850	8
436	20231226	124800	248916400	26850	26850	26850	26850	2
437	20231226	124700	248862700	26900	26850	26900	26850	6
438	20231226	124600	248701500	26900	26850	26900	26850	479
439	20231226	124500	235818650	26850	26850	26850	26850	10
440	20231226	124400	235550150	26850	26850	26850	26850	0
441	20231226	124300	235550150	26850	26850	26850	26850	5
442	20231226	124200	235415900	26850	26850	26850	26850	51
443	20231226	124100	234046550	26850	26850	26900	26850	11
444	20231226	124000	233750950	26850	26850	26850	26850	1
445	20231226	123900	233724100	26850	26850	26850	26850	7
446	20231226	123800	233536150	26850	26850	26850	26850	46
447	20231226	123700	232301050	26850	26850	26900	26850	20
448	20231226	123600	231763550	26850	26850	26850	26850	0
449	20231226	123500	231763550	26850	26850	26850	26850	5
450	20231226	123400	231629300	26850	26850	26850	26850	55
451	20231226	123300	230152550	26850	26850	26850	26850	3
452	20231226	123200	230072000	26850	26850	26850	26850	3
453	20231226	123100	229991450	26850	26850	26900	26850	50
454	20231226	123000	228648850	26900	26900	26900	26850	8
455	20231226	122900	228433950	26850	26900	26900	26850	34
456	20231226	122800	227519550	26850	26850	26850	26850	1
457	20231226	122700	227492700	26900	26850	26900	26850	90
458	20231226	122600	225074300	26900	26850	26900	26850	5
459	20231226	122500	224940000	26900	26850	26900	26850	7
460	20231226	122400	224751950	26900	26900	26900	26850	4
461	20231226	122300	224644450	26900	26900	26900	26850	55
462	20231226	122200	223167450	26850	26900	26900	26850	10
463	20231226	122100	222898800	26850	26850	26850	26850	3
464	20231226	122000	222818250	26900	26900	26900	26900	79
465	20231226	121900	220693150	26900	26900	26900	26900	102
466	20231226	121800	217949350	26900	26900	26900	26900	7
467	20231226	121700	217761050	26900	26900	26900	26900	4
468	20231226	121600	217653450	26900	26900	26900	26900	38
469	20231226	121500	216631250	26900	26900	26900	26900	17
470	20231226	121400	216173950	26850	26900	26900	26850	22
471	20231226	121300	215582250	26850	26850	26850	26850	5
472	20231226	121200	215448000	26850	26900	26900	26850	5
473	20231226	121100	215313700	26900	26900	26900	26900	30
474	20231226	121000	214506700	26900	26900	26900	26900	52
475	20231226	120900	213107900	26900	26900	26900	26900	4
476	20231226	120800	213000300	26900	26850	26900	26850	53
477	20231226	120700	211576900	26850	26850	26850	26850	8
478	20231226	120600	211362100	26850	26850	26850	26850	1
479	20231226	120500	211335250	26850	26850	26850	26850	4
480	20231226	120400	211227850	26850	26850	26900	26850	49
481	20231226	120300	209909950	26850	26850	26900	26850	38
482	20231226	120200	208888150	26850	26850	26850	26850	3
483	20231226	120100	208807600	26850	26850	26850	26850	1
484	20231226	120000	208780750	26850	26850	26850	26850	48
485	20231226	115900	207491950	26850	26850	26850	26850	6
486	20231226	115800	207330850	26850	26850	26850	26850	6
487	20231226	115700	207169750	26900	26850	26900	26850	12
488	20231226	115600	206847050	26850	26850	26850	26850	52
489	20231226	115500	205450850	26850	26850	26850	26850	2
490	20231226	115400	205397150	26850	26850	26850	26850	5
491	20231226	115300	205262900	26850	26850	26850	26850	2
492	20231226	115200	205209200	26850	26900	26900	26850	528
493	20231226	115100	191008600	26900	26900	26900	26900	3
494	20231226	115000	190927900	26900	26900	26900	26900	3
495	20231226	114900	190847200	26900	26900	26900	26900	2
496	20231226	114800	190793400	26900	26900	26900	26900	55
497	20231226	114700	189313900	26900	26900	26900	26900	0
498	20231226	114600	189313900	26900	26900	26900	26900	6
499	20231226	114500	189152500	26900	26900	26900	26900	47
500	20231226	114400	187888200	26950	26900	26950	26900	9
501	20231226	114300	187646050	26900	26900	26900	26900	3
502	20231226	114200	187565350	26900	26900	26900	26900	2
503	20231226	114100	187511550	26900	26900	26900	26900	50
504	20231226	114000	186166550	26900	26950	26950	26900	8
505	20231226	113900	185951300	26900	26900	26900	26900	3
506	20231226	113800	185870600	26900	26900	26900	26900	2
507	20231226	113700	185816800	26900	26900	26900	26900	51
508	20231226	113600	184444900	26900	26900	26900	26900	6
509	20231226	113500	184283500	26900	26900	26900	26900	1
510	20231226	113400	184256600	26900	26950	26950	26900	5
511	20231226	113300	184122050	26900	26900	26900	26900	53
512	20231226	113200	182696350	26900	26900	26900	26900	2
513	20231226	113100	182642550	26900	26900	26900	26900	5
514	20231226	113000	182508050	26900	26900	26900	26900	6
515	20231226	112900	182346650	26900	26900	26900	26900	53
516	20231226	112800	180920950	26900	26900	26900	26900	4
517	20231226	112700	180813350	26900	26900	26900	26900	1
518	20231226	112600	180786450	26900	26900	26900	26900	60
519	20231226	112500	179172450	26900	26900	26900	26900	6
520	20231226	112400	179011050	26900	26900	26900	26900	5
521	20231226	112300	178876550	26900	26900	26900	26900	1
522	20231226	112200	178849650	26900	26900	26900	26900	48
523	20231226	112100	177558450	26900	26900	26900	26900	82
524	20231226	112000	175352650	26900	26900	26900	26900	2
525	20231226	111900	175298850	26900	26900	26900	26900	5
526	20231226	111800	175164350	26950	26900	26950	26900	54
527	20231226	111700	173711650	26900	26900	26900	26900	1
528	20231226	111600	173684750	26900	26900	26900	26900	5
529	20231226	111500	173550250	26900	26900	26900	26900	0
530	20231226	111400	173550250	26900	26900	26900	26900	57
531	20231226	111300	172016950	26900	26900	26900	26900	1
532	20231226	111200	171990050	26900	26950	26950	26900	3
533	20231226	111100	171909300	26900	26900	26900	26900	4
534	20231226	111000	171801700	26900	26900	26900	26900	53
535	20231226	110900	170376000	26900	26900	26900	26900	1
536	20231226	110800	170349100	26900	26900	26900	26900	4
537	20231226	110700	170241500	26900	26900	26900	26900	0
538	20231226	110600	170241500	26900	26900	26900	26900	58
539	20231226	110500	168681300	26900	26900	26900	26900	0
540	20231226	110400	168681300	26900	26900	27000	26900	5
541	20231226	110300	168546650	26900	26900	26900	26900	48
542	20231226	110200	167255450	26900	26900	26900	26900	6
543	20231226	110100	167094050	26900	26900	26900	26900	3
544	20231226	110000	167013350	26900	26900	26900	26900	42
545	20231226	105900	165883550	26850	26850	26850	26850	52
546	20231226	105800	164487350	26850	26850	26850	26850	5
547	20231226	105700	164353100	26850	26850	26850	26850	1
548	20231226	105600	164326250	26850	26850	26850	26850	5
549	20231226	105500	164192000	26900	26900	26900	26850	76
550	20231226	105400	162150150	26850	26850	26850	26850	24
551	20231226	105300	161505750	26850	26850	26850	26850	2
552	20231226	105200	161452050	26850	26850	26850	26850	6
553	20231226	105100	161290950	26850	26850	26850	26850	52
554	20231226	105000	159894750	26850	26850	26900	26850	4
555	20231226	104900	159787300	26850	26900	26900	26850	3
556	20231226	104800	159706650	26850	26850	26850	26850	4
557	20231226	104700	159599250	26850	26850	26850	26850	7
558	20231226	104600	159411300	26850	26850	26850	26850	5
559	20231226	104500	159277050	26900	26900	26900	26900	2
560	20231226	104400	159223250	26850	26850	26900	26850	50
561	20231226	104300	157880650	26850	26850	26850	26850	7
562	20231226	104200	157692700	26850	26900	26900	26850	130
563	20231226	104100	154195800	26850	26850	26950	26850	9
564	20231226	104000	153953750	26850	26850	26850	26850	52
565	20231226	103900	152557550	26850	26850	26850	26850	203
566	20231226	103800	147107000	26850	26850	26850	26850	4
567	20231226	103700	146999600	26900	26850	26900	26850	103
568	20231226	103600	144234000	26850	26850	26850	26850	55
569	20231226	103500	142757250	26850	26900	26900	26850	2
570	20231226	103400	142703500	26850	26850	26850	26850	2
571	20231226	103300	142649800	26900	26900	26900	26850	626
572	20231226	103200	125810550	26900	26900	26900	26900	52
573	20231226	103100	124411750	26900	26900	26900	26900	3
574	20231226	103000	124331050	26900	26900	26900	26900	2
575	20231226	102900	124277250	26900	26900	26900	26900	1
576	20231226	102800	124250350	27000	26900	27000	26900	55
577	20231226	102700	122770650	26900	26950	26950	26900	53
578	20231226	102600	121342450	26900	26900	26900	26900	2
579	20231226	102500	121288650	27000	26900	27000	26900	5
580	20231226	102400	121153950	26900	26900	26900	26900	53
581	20231226	102300	119728250	26900	26900	26900	26900	3
582	20231226	102200	119647550	26900	26900	26900	26900	4
583	20231226	102100	119539950	26900	26900	26900	26900	51
584	20231226	102000	118168050	26900	26900	26900	26900	3
585	20231226	101900	118087350	26950	26900	26950	26900	29
586	20231226	101800	117305850	26900	26900	26900	26900	3
587	20231226	101700	117225150	26900	26900	26950	26900	56
588	20231226	101600	115718700	26900	26900	26900	26900	2
589	20231226	101500	115664900	26900	26900	26900	26900	5
590	20231226	101400	115530400	26900	26900	26900	26900	2
591	20231226	101300	115476600	26900	26900	26900	26900	52
592	20231226	101200	114077800	26900	26900	26900	26900	3
593	20231226	101100	113997100	26900	26950	26950	26900	2
594	20231226	101000	113943250	26900	26900	26950	26900	36
595	20231226	100900	112974100	26900	26900	26900	26900	6
596	20231226	100800	112812700	26900	26900	26900	26900	5
597	20231226	100700	112678200	26900	26900	26900	26900	0
598	20231226	100600	112678200	26900	26950	26950	26900	205
599	20231226	100500	107153600	26900	26900	26900	26900	96
600	20231226	100400	104571200	26900	26900	26900	26900	2
601	20231226	100300	104517400	26900	26900	26900	26900	4
602	20231226	100200	104409800	26900	26950	26950	26900	12
603	20231226	100100	104086800	26900	26900	26900	26900	0
604	20231226	100000	104086800	26900	26950	26950	26900	25
605	20231226	095900	103413350	26950	26950	26950	26950	1
606	20231226	095800	103386400	26900	26900	26900	26850	56
607	20231226	095700	101882600	26900	26900	26900	26900	0
608	20231226	095600	101882600	26900	26900	26900	26900	17
609	20231226	095500	101425300	26900	26900	26900	26900	70
610	20231226	095400	99542300	26850	26850	26850	26850	12
611	20231226	095300	99220100	26900	26900	26900	26900	3
612	20231226	095200	99139400	26900	26900	26900	26900	211
613	20231226	095100	93463500	26950	26950	26950	26950	0
614	20231226	095000	93463500	26950	26950	26950	26950	0
615	20231226	094900	93463500	26950	26950	26950	26950	50
616	20231226	094800	92116000	26950	26950	26950	26950	97
617	20231226	094700	89501850	26950	26950	26950	26950	0
618	20231226	094600	89501850	26950	26950	26950	26950	0
619	20231226	094500	89501850	26950	26950	26950	26950	22
620	20231226	094400	88908950	26950	26950	26950	26900	581
621	20231226	094300	73267700	27000	27000	27000	27000	0
622	20231226	094200	73267700	27000	27000	27000	27000	1
623	20231226	094100	73240700	27000	27000	27000	27000	2
624	20231226	094000	73186700	26950	26950	26950	26950	0
625	20231226	093900	73186700	26950	26950	26950	26950	111
626	20231226	093800	70195250	27000	27000	27000	27000	5
627	20231226	093700	70060250	27000	27000	27000	27000	0
628	20231226	093600	70060250	27000	27000	27000	27000	438
629	20231226	093500	58234250	27000	27000	27000	27000	0
630	20231226	093400	58234250	27000	27050	27050	27000	30
631	20231226	093300	57424200	27000	27000	27000	27000	0
632	20231226	093200	57424200	27000	27000	27000	27000	0
633	20231226	093100	57424200	27000	27000	27000	27000	0
634	20231226	093000	57424200	27000	27000	27000	27000	0
635	20231226	092900	57424200	27000	27000	27000	27000	2
636	20231226	092800	57370200	27000	27000	27000	27000	40
637	20231226	092700	56290200	27050	27050	27050	27050	0
638	20231226	092600	56290200	27050	27050	27050	27050	34
639	20231226	092500	55370500	27050	27050	27050	27050	0
640	20231226	092400	55370500	27050	27050	27050	27050	277
641	20231226	092300	47877650	27100	27100	27100	27100	2
642	20231226	092200	47823450	27100	27050	27100	27050	4
643	20231226	092100	47715200	27050	27100	27100	27050	35
644	20231226	092000	46767600	27100	27100	27100	27100	10
645	20231226	091900	46496600	27100	27100	27100	27100	15
646	20231226	091800	46090100	27100	27100	27100	27100	0
647	20231226	091700	46090100	27100	27100	27100	27100	0
648	20231226	091600	46090100	27100	27100	27100	27100	0
649	20231226	091500	46090100	27100	27100	27100	27100	10
650	20231226	091400	45819100	27100	27100	27100	27100	1
651	20231226	091300	45792000	27100	27100	27100	27100	5
652	20231226	091200	45656500	27050	27050	27050	27050	0
653	20231226	091100	45656500	27050	27050	27050	27050	0
654	20231226	091000	45656500	27050	27100	27100	27050	50
655	20231226	090900	44302300	27100	27100	27100	27100	0
656	20231226	090800	44302300	27100	27100	27100	27100	351
657	20231226	090700	34790200	27050	27050	27050	27050	600
658	20231226	090600	18560200	27050	27050	27050	27050	0
659	20231226	090500	18560200	27050	27050	27050	27050	32
660	20231226	090400	17694600	27050	27150	27150	27050	65
661	20231226	090300	15932950	27200	27200	27200	27200	0
662	20231226	090200	15932950	27200	27250	27250	27200	11
663	20231226	090100	15633700	27200	27200	27200	27200	448
664	20231226	090000	3448100	27150	27150	27200	27150	127