KissMeData/004170/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184200	8635939000	178000	178000	178000	178000	5261
3	20231226	184100	8635939000	178000	178000	178000	178000	0
4	20231226	184000	8635939000	178000	178000	178000	178000	0
5	20231226	183900	8635939000	178000	178000	178000	178000	0
6	20231226	183800	8635939000	178000	178000	178000	178000	0
7	20231226	183700	8635939000	178000	178000	178000	178000	0
8	20231226	183600	8635939000	178000	178000	178000	178000	0
9	20231226	183500	8635939000	178000	178000	178000	178000	0
10	20231226	183400	8635939000	178000	178000	178000	178000	0
11	20231226	183300	8635939000	178000	178000	178000	178000	0
12	20231226	183200	8635939000	178000	178000	178000	178000	0
13	20231226	183100	8635939000	178000	178000	178000	178000	0
14	20231226	183000	8635939000	178000	178000	178000	178000	0
15	20231226	182900	8635939000	178000	178000	178000	178000	0
16	20231226	182800	8635939000	178000	178000	178000	178000	0
17	20231226	182700	8635939000	178000	178000	178000	178000	0
18	20231226	182600	8635939000	178000	178000	178000	178000	0
19	20231226	182500	8635939000	178000	178000	178000	178000	0
20	20231226	182400	8635939000	178000	178000	178000	178000	0
21	20231226	182300	8635939000	178000	178000	178000	178000	0
22	20231226	182200	8635939000	178000	178000	178000	178000	0
23	20231226	182100	8635939000	178000	178000	178000	178000	0
24	20231226	182000	8635939000	178000	178000	178000	178000	0
25	20231226	181900	8635939000	178000	178000	178000	178000	0
26	20231226	181800	8635939000	178000	178000	178000	178000	0
27	20231226	181700	8635939000	178000	178000	178000	178000	0
28	20231226	181600	8635939000	178000	178000	178000	178000	0
29	20231226	181500	8635939000	178000	178000	178000	178000	0
30	20231226	181400	8635939000	178000	178000	178000	178000	0
31	20231226	181300	8635939000	178000	178000	178000	178000	0
32	20231226	181200	8635939000	178000	178000	178000	178000	5261
33	20231226	181100	8635939000	178000	178000	178000	178000	0
34	20231226	181000	8635939000	178000	178000	178000	178000	0
35	20231226	180900	8635939000	178000	178000	178000	178000	0
36	20231226	180800	8635939000	178000	178000	178000	178000	0
37	20231226	180700	8635939000	178000	178000	178000	178000	0
38	20231226	180600	8635939000	178000	178000	178000	178000	0
39	20231226	180500	8635939000	178000	178000	178000	178000	0
40	20231226	180400	8635939000	178000	178000	178000	178000	0
41	20231226	180300	8635939000	178000	178000	178000	178000	0
42	20231226	180200	8635939000	178000	178000	178000	178000	0
43	20231226	180100	8635939000	178000	178000	178000	178000	0
44	20231226	180000	8635939000	178000	178000	178000	178000	0
45	20231226	175900	8635939000	178000	178000	178000	178000	0
46	20231226	175800	8635939000	178000	178000	178000	178000	0
47	20231226	175700	8635939000	178000	178000	178000	178000	0
48	20231226	175600	8635939000	178000	178000	178000	178000	0
49	20231226	175500	8635939000	178000	178000	178000	178000	0
50	20231226	175400	8635939000	178000	178000	178000	178000	0
51	20231226	175300	8635939000	178000	178000	178000	178000	0
52	20231226	175200	8635939000	178000	178000	178000	178000	0
53	20231226	175100	8635939000	178000	178000	178000	178000	0
54	20231226	175000	8635939000	178000	178000	178000	178000	0
55	20231226	174900	8635939000	178000	178000	178000	178000	0
56	20231226	174800	8635939000	178000	178000	178000	178000	0
57	20231226	174700	8635939000	178000	178000	178000	178000	0
58	20231226	174600	8635939000	178000	178000	178000	178000	0
59	20231226	174500	8635939000	178000	178000	178000	178000	0
60	20231226	174400	8635939000	178000	178000	178000	178000	0
61	20231226	174300	8635939000	178000	178000	178000	178000	0
62	20231226	174200	8635939000	178000	178000	178000	178000	5261
63	20231226	174100	8635939000	178000	178000	178000	178000	0
64	20231226	174000	8635939000	178000	178000	178000	178000	0
65	20231226	173900	8635939000	178000	178000	178000	178000	0
66	20231226	173800	8635939000	178000	178000	178000	178000	0
67	20231226	173700	8635939000	178000	178000	178000	178000	0
68	20231226	173600	8635939000	178000	178000	178000	178000	0
69	20231226	173500	8635939000	178000	178000	178000	178000	0
70	20231226	173400	8635939000	178000	178000	178000	178000	0
71	20231226	173300	8635939000	178000	178000	178000	178000	0
72	20231226	173200	8635939000	178000	178000	178000	178000	0
73	20231226	173100	8635939000	178000	178000	178000	178000	0
74	20231226	173000	8635939000	178000	178000	178000	178000	0
75	20231226	172900	8635939000	178000	178000	178000	178000	0
76	20231226	172800	8635939000	178000	178000	178000	178000	0
77	20231226	172700	8635939000	178000	178000	178000	178000	0
78	20231226	172600	8635939000	178000	178000	178000	178000	0
79	20231226	172500	8635939000	178000	178000	178000	178000	0
80	20231226	172400	8635939000	178000	178000	178000	178000	0
81	20231226	172300	8635939000	178000	178000	178000	178000	0
82	20231226	172200	8635939000	178000	178000	178000	178000	0
83	20231226	172100	8635939000	178000	178000	178000	178000	0
84	20231226	172000	8635939000	178000	178000	178000	178000	0
85	20231226	171900	8635939000	178000	178000	178000	178000	0
86	20231226	171800	8635939000	178000	178000	178000	178000	0
87	20231226	171700	8635939000	178000	178000	178000	178000	0
88	20231226	171600	8635939000	178000	178000	178000	178000	0
89	20231226	171500	8635939000	178000	178000	178000	178000	0
90	20231226	171400	8635939000	178000	178000	178000	178000	0
91	20231226	171300	8635939000	178000	178000	178000	178000	0
92	20231226	171200	8635939000	178000	178000	178000	178000	5261
93	20231226	171100	8635939000	178000	178000	178000	178000	0
94	20231226	171000	8635939000	178000	178000	178000	178000	0
95	20231226	170900	8635939000	178000	178000	178000	178000	0
96	20231226	170800	8635939000	178000	178000	178000	178000	0
97	20231226	170700	8635939000	178000	178000	178000	178000	0
98	20231226	170600	8635939000	178000	178000	178000	178000	0
99	20231226	170500	8635939000	178000	178000	178000	178000	0
100	20231226	170400	8635939000	178000	178000	178000	178000	0
101	20231226	170300	8635939000	178000	178000	178000	178000	0
102	20231226	170200	8635939000	178000	178000	178000	178000	0
103	20231226	170100	8635939000	178000	178000	178000	178000	0
104	20231226	170000	8635939000	178000	178000	178000	178000	0
105	20231226	165900	8635939000	178000	178000	178000	178000	0
106	20231226	165800	8635939000	178000	178000	178000	178000	0
107	20231226	165700	8635939000	178000	178000	178000	178000	0
108	20231226	165600	8635939000	178000	178000	178000	178000	0
109	20231226	165500	8635939000	178000	178000	178000	178000	0
110	20231226	165400	8635939000	178000	178000	178000	178000	0
111	20231226	165300	8635939000	178000	178000	178000	178000	0
112	20231226	165200	8635939000	178000	178000	178000	178000	0
113	20231226	165100	8635939000	178000	178000	178000	178000	0
114	20231226	165000	8635939000	178000	178000	178000	178000	0
115	20231226	164900	8635939000	178000	178000	178000	178000	0
116	20231226	164800	8635939000	178000	178000	178000	178000	0
117	20231226	164700	8635939000	178000	178000	178000	178000	0
118	20231226	164600	8635939000	178000	178000	178000	178000	0
119	20231226	164500	8635939000	178000	178000	178000	178000	0
120	20231226	164400	8635939000	178000	178000	178000	178000	0
121	20231226	164300	8635939000	178000	178000	178000	178000	0
122	20231226	164200	8635939000	178000	178000	178000	178000	5261
123	20231226	164100	8635939000	178000	178000	178000	178000	0
124	20231226	164000	8635939000	178000	178000	178000	178000	0
125	20231226	163900	8635939000	178000	178000	178000	178000	0
126	20231226	163800	8635939000	178000	178000	178000	178000	0
127	20231226	163700	8635939000	178000	178000	178000	178000	0
128	20231226	163600	8635939000	178000	178000	178000	178000	0
129	20231226	163500	8635939000	178000	178000	178000	178000	0
130	20231226	163400	8635939000	178000	178000	178000	178000	0
131	20231226	163300	8635939000	178000	178000	178000	178000	0
132	20231226	163200	8635939000	178000	178000	178000	178000	0
133	20231226	163100	8635939000	178000	178000	178000	178000	0
134	20231226	163000	8635939000	178000	178000	178000	178000	0
135	20231226	162900	8635939000	178000	178000	178000	178000	0
136	20231226	162800	8635939000	178000	178000	178000	178000	0
137	20231226	162700	8635939000	178000	178000	178000	178000	0
138	20231226	162600	8635939000	178000	178000	178000	178000	0
139	20231226	162500	8635939000	178000	178000	178000	178000	0
140	20231226	162400	8635939000	178000	178000	178000	178000	0
141	20231226	162300	8635939000	178000	178000	178000	178000	0
142	20231226	162200	8635939000	178000	178000	178000	178000	0
143	20231226	162100	8635939000	178000	178000	178000	178000	0
144	20231226	162000	8635939000	178000	178000	178000	178000	0
145	20231226	161900	8635939000	178000	178000	178000	178000	0
146	20231226	161800	8635939000	178000	178000	178000	178000	0
147	20231226	161700	8635939000	178000	178000	178000	178000	0
148	20231226	161600	8635939000	178000	178000	178000	178000	0
149	20231226	161500	8635939000	178000	178000	178000	178000	0
150	20231226	161400	8635939000	178000	178000	178000	178000	0
151	20231226	161300	8635939000	178000	178000	178000	178000	0
152	20231226	161200	8635939000	178000	178000	178000	178000	5261
153	20231226	161100	8635939000	178000	178000	178000	178000	0
154	20231226	161000	8635939000	178000	178000	178000	178000	0
155	20231226	160900	8635939000	178000	178000	178000	178000	0
156	20231226	160800	8635939000	178000	178000	178000	178000	0
157	20231226	160700	8635939000	178000	178000	178000	178000	0
158	20231226	160600	8635939000	178000	178000	178000	178000	0
159	20231226	160500	8635939000	178000	178000	178000	178000	0
160	20231226	160400	8635939000	178000	178000	178000	178000	0
161	20231226	160300	8635939000	178000	178000	178000	178000	0
162	20231226	160200	8635939000	178000	178000	178000	178000	0
163	20231226	160100	8635939000	178000	178000	178000	178000	0
164	20231226	160000	8635939000	178000	178000	178000	178000	0
165	20231226	155900	8635939000	178000	178000	178000	178000	0
166	20231226	155800	8635939000	178000	178000	178000	178000	0
167	20231226	155700	8635939000	178000	178000	178000	178000	0
168	20231226	155600	8635939000	178000	178000	178000	178000	0
169	20231226	155500	8635939000	178000	178000	178000	178000	0
170	20231226	155400	8635939000	178000	178000	178000	178000	0
171	20231226	155300	8635939000	178000	178000	178000	178000	0
172	20231226	155200	8635939000	178000	178000	178000	178000	0
173	20231226	155100	8635939000	178000	178000	178000	178000	0
174	20231226	155000	8635939000	178000	178000	178000	178000	0
175	20231226	154900	8635939000	178000	178000	178000	178000	0
176	20231226	154800	8635939000	178000	178000	178000	178000	0
177	20231226	154700	8635939000	178000	178000	178000	178000	0
178	20231226	154600	8635939000	178000	178000	178000	178000	0
179	20231226	154500	8635939000	178000	178000	178000	178000	0
180	20231226	154400	8635939000	178000	178000	178000	178000	0
181	20231226	154300	8635939000	178000	178000	178000	178000	0
182	20231226	154200	8635939000	178000	178000	178000	178000	5261
183	20231226	154100	8635939000	178000	178000	178000	178000	0
184	20231226	154000	8635939000	178000	178000	178000	178000	0
185	20231226	153900	8635939000	178000	178000	178000	178000	0
186	20231226	153800	8635939000	178000	178000	178000	178000	0
187	20231226	153700	8635939000	178000	178000	178000	178000	0
188	20231226	153600	8635939000	178000	178000	178000	178000	0
189	20231226	153500	8635939000	178000	178000	178000	178000	0
190	20231226	153400	8635939000	178000	178000	178000	178000	0
191	20231226	153300	8635939000	178000	178000	178000	178000	0
192	20231226	153200	8635939000	178000	178000	178000	178000	0
193	20231226	153100	8635939000	178000	178000	178000	178000	0
194	20231226	153000	8635939000	178000	178000	178000	178000	5261
195	20231226	152900	7699481000	178100	178100	178100	178100	0
196	20231226	152800	7699481000	178100	178100	178100	178100	0
197	20231226	152700	7699481000	178100	178100	178100	178100	0
198	20231226	152600	7699481000	178100	178100	178100	178100	0
199	20231226	152500	7699481000	178100	178100	178100	178100	0
200	20231226	152400	7699481000	178100	178100	178100	178100	0
201	20231226	152300	7699481000	178100	178100	178100	178100	0
202	20231226	152200	7699481000	178100	178100	178100	178100	0
203	20231226	152100	7699481000	178100	178100	178100	178100	0
204	20231226	152000	7699481000	178100	178100	178100	178100	0
205	20231226	151900	7699481000	178100	178100	178200	178000	936
206	20231226	151800	7532762900	178100	177900	178100	177900	263
207	20231226	151700	7485950000	178000	177900	178000	177900	92
208	20231226	151600	7469576600	178000	177900	178000	177900	89
209	20231226	151500	7453740700	177900	178000	178100	177900	76
210	20231226	151400	7440212700	178000	178000	178100	178000	123
211	20231226	151300	7418316100	178000	178100	178100	178000	75
212	20231226	151200	7404963400	178000	178000	178000	178000	32
213	20231226	151100	7399267400	178000	178100	178100	178000	137
214	20231226	151000	7374879500	178100	178000	178100	178000	54
215	20231226	150900	7365263200	178100	178200	178200	178000	213
216	20231226	150800	7327339100	178200	178100	178200	178000	189
217	20231226	150700	7293674600	178200	178100	178200	178100	31
218	20231226	150600	7288152500	178100	178200	178200	178100	43
219	20231226	150500	7280491000	178100	178300	178300	178100	124
220	20231226	150400	7258396300	178300	178300	178300	178200	89
221	20231226	150300	7242534400	178200	178100	178300	178100	149
222	20231226	150200	7215984100	178100	178100	178300	178100	32
223	20231226	150100	7210282400	178100	178300	178300	178100	222
224	20231226	150000	7170720600	178300	178100	178300	178100	312
225	20231226	145900	7115120000	178200	178200	178200	178100	101
226	20231226	145800	7097126200	178200	178100	178200	178100	47
227	20231226	145700	7088753700	178100	178200	178200	178100	48
228	20231226	145600	7080202800	178200	178200	178200	178100	119
229	20231226	145500	7059003400	178200	178100	178200	178000	138
230	20231226	145400	7034424300	178100	178000	178100	178000	102
231	20231226	145300	7016266900	178000	178000	178100	178000	47
232	20231226	145200	7007898900	178100	178000	178100	178000	104
233	20231226	145100	6989385000	178000	178000	178100	178000	105
234	20231226	145000	6970693200	178100	178000	178200	178000	107
235	20231226	144900	6951643900	178000	178000	178100	178000	39
236	20231226	144800	6944701000	178100	178200	178300	178000	134
237	20231226	144700	6920829800	178200	178200	178300	178100	129
238	20231226	144600	6897838100	178300	178100	178300	178100	103
239	20231226	144500	6879481500	178100	178100	178200	178100	29
240	20231226	144400	6874316300	178100	178200	178300	178100	118
241	20231226	144300	6853284200	178100	178200	178200	178100	57
242	20231226	144200	6843129600	178200	178100	178200	178100	64
243	20231226	144100	6831729000	178200	178200	178200	178100	86
244	20231226	144000	6816410400	178200	178100	178200	178100	50
245	20231226	143900	6807504600	178100	178300	178300	178100	179
246	20231226	143800	6775603600	178300	178300	178300	178200	54
247	20231226	143700	6765978900	178200	178300	178300	178200	58
248	20231226	143600	6755640500	178300	178300	178400	178200	94
249	20231226	143500	6738882200	178300	178400	178400	178300	105
250	20231226	143400	6720158900	178300	178300	178400	178300	174
251	20231226	143300	6689132100	178300	178300	178400	178300	43
252	20231226	143200	6681464900	178400	178300	178400	178300	44
253	20231226	143100	6673617600	178300	178300	178400	178300	69
254	20231226	143000	6661312100	178300	178300	178400	178300	54
255	20231226	142900	6651681500	178400	178300	178400	178300	54
256	20231226	142800	6642050800	178300	178300	178400	178300	45
257	20231226	142700	6634026500	178300	178300	178400	178300	213
258	20231226	142600	6596046100	178300	178400	178400	178300	36
259	20231226	142500	6589626600	178400	178300	178400	178300	87
260	20231226	142400	6574109600	178400	178300	178400	178300	52
261	20231226	142300	6564836400	178300	178400	178400	178300	55
262	20231226	142200	6555027500	178400	178300	178400	178300	53
263	20231226	142100	6545575700	178400	178300	178400	178300	65
264	20231226	142000	6533983100	178300	178300	178400	178300	53
265	20231226	141900	6524531100	178300	178400	178400	178300	58
266	20231226	141800	6514187400	178400	178300	178400	178300	58
267	20231226	141700	6503843600	178300	178300	178400	178300	88
268	20231226	141600	6488151900	178300	178400	178400	178300	71
269	20231226	141500	6475488700	178300	178200	178400	178200	99
270	20231226	141400	6457834000	178200	178200	178300	178200	70
271	20231226	141300	6445356500	178200	178300	178300	178200	48
272	20231226	141200	6436801800	178300	178200	178300	178200	80
273	20231226	141100	6422541900	178200	178200	178300	178200	40
274	20231226	141000	6415412800	178200	178200	178300	178200	67
275	20231226	140900	6403471100	178300	178200	178300	178200	44
276	20231226	140800	6395628800	178200	178200	178300	178100	100
277	20231226	140700	6377808400	178200	178200	178300	178200	105
278	20231226	140600	6359091400	178200	178200	178200	178100	47
279	20231226	140500	6350719300	178200	178200	178300	178200	128
280	20231226	140400	6327900600	178300	178200	178300	178200	46
281	20231226	140300	6319701200	178300	178300	178300	178200	60
282	20231226	140200	6309006100	178200	178200	178400	178100	82
283	20231226	140100	6294390100	178300	178300	178400	177900	153
284	20231226	140000	6267108900	178400	178300	178400	178300	52
285	20231226	135900	6257835200	178300	178300	178400	178300	62
286	20231226	135800	6246778100	178300	178400	178400	178300	62
287	20231226	135700	6235720600	178400	178400	178400	178300	55
288	20231226	135600	6225912800	178300	178300	178400	178300	70
289	20231226	135500	6213429200	178300	178400	178400	178300	35
290	20231226	135400	6207187900	178300	178300	178400	178300	73
291	20231226	135300	6194168600	178400	178400	178400	178100	45
292	20231226	135200	6186145200	178500	178100	178500	178100	91
293	20231226	135100	6169912200	178300	178300	178500	178300	108
294	20231226	135000	6150648900	178100	178100	178200	178100	34
295	20231226	134900	6144592700	178200	178300	178400	178100	47
296	20231226	134800	6136214200	178300	178200	178400	178200	66
297	20231226	134700	6124449000	178400	178200	178400	177900	69
298	20231226	134600	6112150600	178300	178300	178300	177900	85
299	20231226	134500	6097005000	178300	178100	178300	177900	279
300	20231226	134400	6047318600	178100	178200	178200	178100	53
301	20231226	134300	6037877300	178200	178300	178400	178100	211
302	20231226	134200	6000263700	178400	178300	178400	178300	149
303	20231226	134100	5973687600	178300	178300	178400	178300	48
304	20231226	134000	5965128100	178300	178400	178500	178300	72
305	20231226	133900	5952282500	178400	178400	178500	178300	59
306	20231226	133800	5941756000	178400	178400	178500	178300	126
307	20231226	133700	5919282100	178400	178400	178500	178300	135
308	20231226	133600	5895199400	178400	178500	178500	178400	126
309	20231226	133500	5872716600	178400	178400	178500	178400	43
310	20231226	133400	5865044800	178500	178400	178500	178400	53
311	20231226	133300	5855586100	178500	178500	178500	178400	51
312	20231226	133200	5846485000	178500	178500	178500	178400	58
313	20231226	133100	5836134500	178400	178500	178500	178400	52
314	20231226	133000	5826853900	178500	178400	178500	178400	92
315	20231226	132900	5810438300	178400	178500	178600	178400	193
316	20231226	132800	5775989700	178500	178500	178600	178500	41
317	20231226	132700	5768669800	178600	178500	178600	178500	45
318	20231226	132600	5760634900	178600	178600	178600	178500	46
319	20231226	132500	5752422300	178600	178600	178600	178500	27
320	20231226	132400	5747600700	178600	178600	178600	178500	97
321	20231226	132300	5730278300	178600	178600	178600	178600	8
322	20231226	132200	5728849500	178600	178700	178700	178600	254
323	20231226	132100	5683483400	178700	178700	178700	178600	36
324	20231226	132000	5677050900	178700	178700	178700	178600	83
325	20231226	131900	5662221000	178700	178700	178700	178600	40
326	20231226	131800	5655074000	178700	178700	178700	178600	78
327	20231226	131700	5641138900	178700	178700	178700	178600	375
328	20231226	131600	5574145400	178700	178700	178700	178500	59
329	20231226	131500	5563605800	178700	178600	178700	178500	484
330	20231226	131400	5477160100	178600	178600	178700	178600	338
331	20231226	131300	5416793200	178600	178600	178600	178500	28
332	20231226	131200	5411792500	178600	178500	178600	178500	51
333	20231226	131100	5402684500	178600	178600	178600	178500	46
334	20231226	131000	5394469000	178500	178500	178600	178500	19
335	20231226	130900	5391076800	178600	178500	178600	178500	238
336	20231226	130800	5348574500	178600	178500	178600	178500	175
337	20231226	130700	5317335800	178600	178500	178600	178500	37
338	20231226	130600	5310727900	178500	178600	178600	178500	37
339	20231226	130500	5304120200	178600	178600	178600	178500	26
340	20231226	130400	5299476900	178600	178500	178600	178500	49
341	20231226	130300	5290727000	178600	178500	178600	178500	34
342	20231226	130200	5284654800	178600	178600	178600	178500	41
343	20231226	130100	5277332900	178600	178500	178600	178500	34
344	20231226	130000	5271261800	178600	178500	178600	178500	72
345	20231226	125900	5258406100	178600	178500	178600	178500	21
346	20231226	125800	5254655800	178500	178600	178600	178500	78
347	20231226	125700	5240729500	178600	178700	178700	178500	142
348	20231226	125600	5215374000	178600	178600	178600	178600	40
349	20231226	125500	5208230000	178500	178600	178700	178500	91
350	20231226	125400	5191976700	178600	178600	178700	178600	33
351	20231226	125300	5186080300	178700	178700	178700	178600	64
352	20231226	125200	5174646600	178700	178600	178700	178600	31
353	20231226	125100	5169107800	178600	178600	178700	178600	32
354	20231226	125000	5163391200	178600	178600	178700	178600	96
355	20231226	124900	5146241900	178600	178600	178700	178600	58
356	20231226	124800	5135880100	178600	178600	178700	178600	54
357	20231226	124700	5126233100	178700	178600	178700	178600	309
358	20231226	124600	5071031000	178500	178500	178600	178400	767
359	20231226	124500	4934100600	178500	178400	178500	178400	38
360	20231226	124400	4927317900	178500	178500	178500	178400	68
361	20231226	124300	4915180200	178500	178400	178500	178400	88
362	20231226	124200	4899473800	178400	178500	178500	178400	72
363	20231226	124100	4886623600	178500	178500	178500	178400	42
364	20231226	124000	4879126900	178500	178500	178500	178400	40
365	20231226	123900	4871987300	178400	178500	178500	178400	34
366	20231226	123800	4865919200	178500	178400	178500	178400	48
367	20231226	123700	4857353400	178500	178500	178500	178400	62
368	20231226	123600	4846287000	178500	178400	178500	178400	60
369	20231226	123500	4835578000	178500	178500	178500	178400	34
370	20231226	123400	4829509100	178500	178500	178500	178500	37
371	20231226	123300	4822904600	178500	178500	178500	178400	47
372	20231226	123200	4814516500	178400	178500	178500	178400	34
373	20231226	123100	4808448400	178500	178500	178500	178400	71
374	20231226	123000	4795777400	178500	178500	178500	178500	34
375	20231226	122900	4789708400	178500	178400	178500	178400	40
376	20231226	122800	4782568700	178400	178400	178500	178400	37
377	20231226	122700	4775966400	178400	178500	178500	178300	102
378	20231226	122600	4757772300	178500	178400	178500	178400	98
379	20231226	122500	4740287400	178400	178500	178500	178400	96
380	20231226	122400	4723157900	178400	178500	178500	178400	38
381	20231226	122300	4716376600	178500	178500	178500	178400	47
382	20231226	122200	4707988800	178500	178500	178500	178400	35
383	20231226	122100	4701741700	178500	178500	178500	178400	44
384	20231226	122000	4693889300	178500	178400	178500	178400	78
385	20231226	121900	4679971000	178400	178500	178500	178400	36
386	20231226	121800	4673545100	178500	178400	178500	178400	68
387	20231226	121700	4661407600	178500	178500	178500	178400	36
388	20231226	121600	4654981900	178400	178300	178500	178300	123
389	20231226	121500	4633036200	178300	178400	178400	178300	21
390	20231226	121400	4629290000	178400	178400	178500	178400	219
391	20231226	121300	4590213800	178400	178400	178400	178300	72
392	20231226	121200	4577369200	178400	178400	178400	178400	61
393	20231226	121100	4566486800	178300	178300	178400	178300	6
394	20231226	121000	4565416600	178300	178400	178400	178300	41
395	20231226	120900	4558102800	178400	178400	178400	178300	47
396	20231226	120800	4549718500	178400	178400	178500	178400	108
397	20231226	120700	4530448600	178400	178100	178400	178100	560
398	20231226	120600	4430612200	178200	178200	178200	178200	38
399	20231226	120500	4423840600	178200	178200	178200	178100	50
400	20231226	120400	4414930900	178200	178200	178200	178100	141
401	20231226	120300	4389805100	178200	178200	178200	178100	36
402	20231226	120200	4383391000	178200	178200	178200	178100	49
403	20231226	120100	4374660000	178200	178200	178200	178200	52
404	20231226	120000	4365393600	178200	178100	178200	178100	36
405	20231226	115900	4358979000	178100	178100	178200	178100	41
406	20231226	115800	4351673200	178200	178100	178200	178100	86
407	20231226	115700	4336352500	178100	178100	178100	178100	25
408	20231226	115600	4331900000	178100	178100	178100	178000	40
409	20231226	115500	4324776500	178100	178000	178100	178000	32
410	20231226	115400	4319077500	178100	178100	178100	178000	48
411	20231226	115300	4310528800	178100	178000	178100	178000	19
412	20231226	115200	4307145800	178000	178100	178100	177900	155
413	20231226	115100	4279553900	178100	178100	178100	178100	143
414	20231226	115000	4254085600	178000	178100	178100	178000	7
415	20231226	114900	4252839000	178100	178000	178100	177900	21
416	20231226	114800	4249101400	178000	178000	178000	178000	29
417	20231226	114700	4243939400	178000	178000	178000	178000	15
418	20231226	114600	4241269400	178000	178000	178100	178000	76
419	20231226	114500	4227740100	178000	178100	178100	178000	17
420	20231226	114400	4224713000	178100	178000	178100	178000	32
421	20231226	114300	4219014600	178100	178100	178100	178000	20
422	20231226	114200	4215453100	178100	178000	178100	178000	53
423	20231226	114100	4206016600	178000	178000	178100	177900	88
424	20231226	114000	4190352100	178000	178000	178000	178000	16
425	20231226	113900	4187504100	178000	178000	178000	177900	30
426	20231226	113800	4182164200	178000	178000	178000	177900	23
427	20231226	113700	4178070800	178000	178000	178100	178000	81
428	20231226	113600	4163651900	178100	178100	178100	178000	22
429	20231226	113500	4159734200	178100	178000	178100	177900	244
430	20231226	113400	4116298300	178000	178000	178000	177900	26
431	20231226	113300	4111670900	178000	178000	178000	178000	8
432	20231226	113200	4110246900	178000	178000	178000	177900	15
433	20231226	113100	4107577300	178000	178000	178000	177900	21
434	20231226	113000	4103839900	177900	178000	178000	177900	28
435	20231226	112900	4098858300	178000	177900	178000	177900	13
436	20231226	112800	4096545500	178000	178100	178100	177900	90
437	20231226	112700	4080525800	178100	178000	178100	178000	58
438	20231226	112600	4070197600	178000	178100	178100	178000	38
439	20231226	112500	4063430800	178000	178000	178000	178000	37
440	20231226	112400	4056844800	178000	177900	178000	177900	42
441	20231226	112300	4049369900	178000	178000	178000	177900	83
442	20231226	112200	4034596000	178000	178000	178000	178000	23
443	20231226	112100	4030502000	177900	177900	177900	177800	52
444	20231226	112000	4021251400	177900	178100	178100	177900	221
445	20231226	111900	3981924900	178100	178000	178100	178000	42
446	20231226	111800	3974447500	178000	178100	178100	178000	64
447	20231226	111700	3963054800	178000	178100	178100	178000	66
448	20231226	111600	3951303200	178100	178000	178100	178000	22
449	20231226	111500	3947385800	178100	178100	178100	178000	58
450	20231226	111400	3937057000	178200	178200	178200	178000	135
451	20231226	111300	3913020300	178200	178200	178200	178000	87
452	20231226	111200	3897526400	178200	178300	178300	178200	44
453	20231226	111100	3889684400	178200	178300	178300	178200	99
454	20231226	111000	3872038200	178400	178400	178500	178400	77
455	20231226	110900	3858299400	178400	177900	178500	177900	2125
456	20231226	110800	3479799200	177900	178000	178000	177800	46
457	20231226	110700	3471613900	178000	177900	178000	177800	211
458	20231226	110600	3434067600	178000	177900	178000	177900	86
459	20231226	110500	3418761700	177900	177500	178000	177500	2549
460	20231226	110400	2965943000	177500	177500	177500	177400	173
461	20231226	110300	2935239500	177400	177400	177500	177400	86
462	20231226	110200	2919979800	177400	177500	177500	177400	89
463	20231226	110100	2904186900	177500	177300	177500	177200	874
464	20231226	110000	2749173800	177300	177200	177300	177000	114
465	20231226	105900	2728968800	177300	177200	177300	176700	84
466	20231226	105800	2714080200	177300	176900	177300	176800	4209
467	20231226	105700	1969612700	176900	176900	176900	176800	67
468	20231226	105600	1957763200	176800	176900	176900	176800	104
469	20231226	105500	1939371300	176800	176800	176900	176800	160
470	20231226	105400	1911078700	176900	176900	176900	176800	50
471	20231226	105300	1902234400	176900	176800	176900	176700	193
472	20231226	105200	1868112800	176800	176700	176800	176600	100
473	20231226	105100	1850438200	176700	176800	176800	176700	40
474	20231226	105000	1843368800	176800	176600	176800	176500	148
475	20231226	104900	1817219700	176600	176600	176700	176600	31
476	20231226	104800	1811744800	176500	176700	176800	176500	48
477	20231226	104700	1803264000	176800	176600	176800	176600	42
478	20231226	104600	1795841900	176500	176700	176800	176500	109
479	20231226	104500	1776581600	176800	176800	176800	176600	61
480	20231226	104400	1765800500	176800	176600	176800	176600	56
481	20231226	104300	1755905900	176500	176700	176700	176500	57
482	20231226	104200	1745836100	176700	176600	176700	176500	38
483	20231226	104100	1739125900	176700	176600	176700	176500	50
484	20231226	104000	1730294700	176600	176600	176700	176500	41
485	20231226	103900	1723053900	176500	176600	176600	176500	57
486	20231226	103800	1712990800	176600	176700	176700	176600	61
487	20231226	103700	1702216800	176700	176600	176700	176400	106
488	20231226	103600	1683493300	176700	176500	176700	176500	46
489	20231226	103500	1675367300	176500	176600	176700	176500	71
490	20231226	103400	1662833600	176700	176800	176800	176600	339
491	20231226	103300	1602934200	176800	176700	176800	176700	44
492	20231226	103200	1595157000	176800	176900	176900	176800	31
493	20231226	103100	1589675800	176900	176700	176900	176700	38
494	20231226	103000	1582958300	176800	176800	176900	176700	37
495	20231226	102900	1576416900	176800	176700	176900	176700	29
496	20231226	102800	1571289700	176700	176800	176900	176700	23
497	20231226	102700	1567223000	176800	176800	176900	176700	53
498	20231226	102600	1557853200	176900	176900	176900	176700	43
499	20231226	102500	1550248400	176900	176800	176900	176700	71
500	20231226	102400	1537696900	176900	176700	176900	176700	15
501	20231226	102300	1535045800	176800	176900	176900	176700	40
502	20231226	102200	1527974700	176900	176900	177000	176800	63
503	20231226	102100	1516834500	176900	176800	176900	176800	14
504	20231226	102000	1514358300	176900	176900	176900	176800	33
505	20231226	101900	1508521900	176900	177000	177000	176800	40
506	20231226	101800	1501446500	177000	177000	177000	176900	163
507	20231226	101700	1472597200	176900	176900	177000	176800	37
508	20231226	101600	1466053300	177000	177000	177000	176800	58
509	20231226	101500	1455792600	176900	176900	177100	176900	72
510	20231226	101400	1443054000	177000	177000	177100	177000	28
511	20231226	101300	1438097200	177100	177100	177100	177000	34
512	20231226	101200	1432076000	177200	177000	177200	177000	50
513	20231226	101100	1423221700	177100	177100	177200	177100	35
514	20231226	101000	1417022400	177200	177100	177200	177000	26
515	20231226	100900	1412417600	177100	176900	177100	176900	52
516	20231226	100800	1403214200	177000	176800	177000	176800	27
517	20231226	100700	1398439600	177000	176800	177100	176800	40
518	20231226	100600	1391363000	176900	176900	177000	176800	38
519	20231226	100500	1384640800	176900	177100	177100	176800	22
520	20231226	100400	1380748100	177100	177100	177200	177000	31
521	20231226	100300	1375258300	177100	177100	177200	177100	29
522	20231226	100200	1370122000	177100	177100	177100	176800	46
523	20231226	100100	1361982600	177100	177000	177100	176900	23
524	20231226	100000	1357910800	177100	177100	177200	177000	26
525	20231226	095900	1353306400	177100	176900	177100	176900	54
526	20231226	095800	1343750100	177000	177100	177100	177000	14
527	20231226	095700	1341271500	177000	177000	177100	176900	42
528	20231226	095600	1333838700	176900	177000	177000	176900	29
529	20231226	095500	1328707000	177000	176900	177000	176900	35
530	20231226	095400	1322514000	177000	176900	177000	176900	35
531	20231226	095300	1316320700	177000	176900	177000	176900	73
532	20231226	095200	1303403400	177000	177000	177000	176900	42
533	20231226	095100	1295969700	177000	177200	177200	176900	21
534	20231226	095000	1292252800	177300	177200	177300	177200	42
535	20231226	094900	1284809500	177300	177000	177300	176900	114
536	20231226	094800	1264619900	176900	176900	177200	176900	30
537	20231226	094700	1259311000	177200	177100	177300	176900	181
538	20231226	094600	1227268800	177000	177300	177300	177000	38
539	20231226	094500	1220539900	177300	177000	177300	177000	80
540	20231226	094400	1206364600	177100	177100	177100	177000	34
541	20231226	094300	1200344300	177300	177100	177400	177000	73
542	20231226	094200	1187407800	177100	177300	177300	177100	62
543	20231226	094100	1176421900	177300	177400	177400	177100	51
544	20231226	094000	1167381500	177300	177200	177400	177100	220
545	20231226	093900	1128396400	177300	177200	177300	177100	45
546	20231226	093800	1120424200	177400	177100	177400	177100	89
547	20231226	093700	1104645800	177200	177100	177200	177100	32
548	20231226	093600	1098977400	177000	177300	177400	177000	41
549	20231226	093500	1091712700	177400	177300	177400	177200	33
550	20231226	093400	1085862400	177300	177000	177400	177000	170
551	20231226	093300	1055730100	177200	177100	177300	177000	29
552	20231226	093200	1050592700	177100	177100	177300	177100	61
553	20231226	093100	1039783800	177000	177000	177100	176900	82
554	20231226	093000	1025269500	177000	176800	177000	176800	42
555	20231226	092900	1017842400	176900	176700	177000	176700	104
556	20231226	092800	999445700	176800	176800	177000	176700	41
557	20231226	092700	992198000	176900	176900	177100	176800	47
558	20231226	092600	983883300	177100	177100	177300	176900	141
559	20231226	092500	958909000	177100	176800	177200	176700	293
560	20231226	092400	907079900	176900	177300	177300	176900	127
561	20231226	092300	884610700	177300	177000	177300	176900	389
562	20231226	092200	815746900	177000	177100	177100	176800	42
563	20231226	092100	808313100	177100	176900	177100	176800	292
564	20231226	092000	756674700	177100	177100	177300	177000	153
565	20231226	091900	729583400	177200	177200	177300	177100	68
566	20231226	091800	717536400	177300	177300	177300	177200	168
567	20231226	091700	687764000	177400	177300	177400	177200	106
568	20231226	091600	668971800	177400	177300	177400	177200	205
569	20231226	091500	632624300	177400	177400	177400	177300	15
570	20231226	091400	629964400	177500	177300	177500	177300	125
571	20231226	091300	607798800	177300	177300	177500	177300	35
572	20231226	091200	601591800	177300	177400	177500	177200	167
573	20231226	091100	571972400	177500	177300	177500	177300	113
574	20231226	091000	551926900	177400	177500	177500	177200	148
575	20231226	090900	525673900	177500	177400	177500	177400	45
576	20231226	090800	517688000	177500	177600	177600	177400	136
577	20231226	090700	493547300	177600	177200	177600	177100	418
578	20231226	090600	419376100	177400	177200	177500	177200	559
579	20231226	090500	320238200	177200	177000	177200	177000	310
580	20231226	090400	265341600	177100	177000	177100	177000	42
581	20231226	090300	257906600	177100	177200	177200	177000	117
582	20231226	090200	237178000	177200	177300	177300	177200	52
583	20231226	090100	227962700	176700	177100	177500	176700	502
584	20231226	090000	139000100	177100	176800	177100	176800	786