KissMeData/099320/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200200	1651199900	29300	29300	29300	29300	1480
3	20231226	200100	1651199900	29300	29300	29300	29300	0
4	20231226	200000	1651199900	29300	29300	29300	29300	0
5	20231226	195900	1651199900	29300	29300	29300	29300	0
6	20231226	195800	1651199900	29300	29300	29300	29300	0
7	20231226	195700	1651199900	29300	29300	29300	29300	0
8	20231226	195600	1651199900	29300	29300	29300	29300	0
9	20231226	195500	1651199900	29300	29300	29300	29300	0
10	20231226	195400	1651199900	29300	29300	29300	29300	0
11	20231226	195300	1651199900	29300	29300	29300	29300	0
12	20231226	195200	1651199900	29300	29300	29300	29300	0
13	20231226	195100	1651199900	29300	29300	29300	29300	0
14	20231226	195000	1651199900	29300	29300	29300	29300	0
15	20231226	194900	1651199900	29300	29300	29300	29300	0
16	20231226	194800	1651199900	29300	29300	29300	29300	0
17	20231226	194700	1651199900	29300	29300	29300	29300	0
18	20231226	194600	1651199900	29300	29300	29300	29300	0
19	20231226	194500	1651199900	29300	29300	29300	29300	0
20	20231226	194400	1651199900	29300	29300	29300	29300	0
21	20231226	194300	1651199900	29300	29300	29300	29300	0
22	20231226	194200	1651199900	29300	29300	29300	29300	0
23	20231226	194100	1651199900	29300	29300	29300	29300	0
24	20231226	194000	1651199900	29300	29300	29300	29300	0
25	20231226	193900	1651199900	29300	29300	29300	29300	0
26	20231226	193800	1651199900	29300	29300	29300	29300	0
27	20231226	193700	1651199900	29300	29300	29300	29300	0
28	20231226	193600	1651199900	29300	29300	29300	29300	0
29	20231226	193500	1651199900	29300	29300	29300	29300	0
30	20231226	193400	1651199900	29300	29300	29300	29300	0
31	20231226	193300	1651199900	29300	29300	29300	29300	0
32	20231226	193200	1651199900	29300	29300	29300	29300	1480
33	20231226	193100	1651199900	29300	29300	29300	29300	0
34	20231226	193000	1651199900	29300	29300	29300	29300	0
35	20231226	192900	1651199900	29300	29300	29300	29300	0
36	20231226	192800	1651199900	29300	29300	29300	29300	0
37	20231226	192700	1651199900	29300	29300	29300	29300	0
38	20231226	192600	1651199900	29300	29300	29300	29300	0
39	20231226	192500	1651199900	29300	29300	29300	29300	0
40	20231226	192400	1651199900	29300	29300	29300	29300	0
41	20231226	192300	1651199900	29300	29300	29300	29300	0
42	20231226	192200	1651199900	29300	29300	29300	29300	0
43	20231226	192100	1651199900	29300	29300	29300	29300	0
44	20231226	192000	1651199900	29300	29300	29300	29300	0
45	20231226	191900	1651199900	29300	29300	29300	29300	0
46	20231226	191800	1651199900	29300	29300	29300	29300	0
47	20231226	191700	1651199900	29300	29300	29300	29300	0
48	20231226	191600	1651199900	29300	29300	29300	29300	0
49	20231226	191500	1651199900	29300	29300	29300	29300	0
50	20231226	191400	1651199900	29300	29300	29300	29300	0
51	20231226	191300	1651199900	29300	29300	29300	29300	0
52	20231226	191200	1651199900	29300	29300	29300	29300	0
53	20231226	191100	1651199900	29300	29300	29300	29300	0
54	20231226	191000	1651199900	29300	29300	29300	29300	0
55	20231226	190900	1651199900	29300	29300	29300	29300	0
56	20231226	190800	1651199900	29300	29300	29300	29300	0
57	20231226	190700	1651199900	29300	29300	29300	29300	0
58	20231226	190600	1651199900	29300	29300	29300	29300	0
59	20231226	190500	1651199900	29300	29300	29300	29300	0
60	20231226	190400	1651199900	29300	29300	29300	29300	0
61	20231226	190300	1651199900	29300	29300	29300	29300	0
62	20231226	190200	1651199900	29300	29300	29300	29300	1480
63	20231226	190100	1651199900	29300	29300	29300	29300	0
64	20231226	190000	1651199900	29300	29300	29300	29300	0
65	20231226	185900	1651199900	29300	29300	29300	29300	0
66	20231226	185800	1651199900	29300	29300	29300	29300	0
67	20231226	185700	1651199900	29300	29300	29300	29300	0
68	20231226	185600	1651199900	29300	29300	29300	29300	0
69	20231226	185500	1651199900	29300	29300	29300	29300	0
70	20231226	185400	1651199900	29300	29300	29300	29300	0
71	20231226	185300	1651199900	29300	29300	29300	29300	0
72	20231226	185200	1651199900	29300	29300	29300	29300	0
73	20231226	185100	1651199900	29300	29300	29300	29300	0
74	20231226	185000	1651199900	29300	29300	29300	29300	0
75	20231226	184900	1651199900	29300	29300	29300	29300	0
76	20231226	184800	1651199900	29300	29300	29300	29300	0
77	20231226	184700	1651199900	29300	29300	29300	29300	0
78	20231226	184600	1651199900	29300	29300	29300	29300	0
79	20231226	184500	1651199900	29300	29300	29300	29300	0
80	20231226	184400	1651199900	29300	29300	29300	29300	0
81	20231226	184300	1651199900	29300	29300	29300	29300	0
82	20231226	184200	1651199900	29300	29300	29300	29300	0
83	20231226	184100	1651199900	29300	29300	29300	29300	0
84	20231226	184000	1651199900	29300	29300	29300	29300	0
85	20231226	183900	1651199900	29300	29300	29300	29300	0
86	20231226	183800	1651199900	29300	29300	29300	29300	0
87	20231226	183700	1651199900	29300	29300	29300	29300	0
88	20231226	183600	1651199900	29300	29300	29300	29300	0
89	20231226	183500	1651199900	29300	29300	29300	29300	0
90	20231226	183400	1651199900	29300	29300	29300	29300	0
91	20231226	183300	1651199900	29300	29300	29300	29300	0
92	20231226	183200	1651199900	29300	29300	29300	29300	1480
93	20231226	183100	1651199900	29300	29300	29300	29300	0
94	20231226	183000	1651199900	29300	29300	29300	29300	0
95	20231226	182900	1651199900	29300	29300	29300	29300	0
96	20231226	182800	1651199900	29300	29300	29300	29300	0
97	20231226	182700	1651199900	29300	29300	29300	29300	0
98	20231226	182600	1651199900	29300	29300	29300	29300	0
99	20231226	182500	1651199900	29300	29300	29300	29300	0
100	20231226	182400	1651199900	29300	29300	29300	29300	0
101	20231226	182300	1651199900	29300	29300	29300	29300	0
102	20231226	182200	1651199900	29300	29300	29300	29300	0
103	20231226	182100	1651199900	29300	29300	29300	29300	0
104	20231226	182000	1651199900	29300	29300	29300	29300	0
105	20231226	181900	1651199900	29300	29300	29300	29300	0
106	20231226	181800	1651199900	29300	29300	29300	29300	0
107	20231226	181700	1651199900	29300	29300	29300	29300	0
108	20231226	181600	1651199900	29300	29300	29300	29300	0
109	20231226	181500	1651199900	29300	29300	29300	29300	0
110	20231226	181400	1651199900	29300	29300	29300	29300	0
111	20231226	181300	1651199900	29300	29300	29300	29300	0
112	20231226	181200	1651199900	29300	29300	29300	29300	0
113	20231226	181100	1651199900	29300	29300	29300	29300	0
114	20231226	181000	1651199900	29300	29300	29300	29300	0
115	20231226	180900	1651199900	29300	29300	29300	29300	0
116	20231226	180800	1651199900	29300	29300	29300	29300	0
117	20231226	180700	1651199900	29300	29300	29300	29300	0
118	20231226	180600	1651199900	29300	29300	29300	29300	0
119	20231226	180500	1651199900	29300	29300	29300	29300	0
120	20231226	180400	1651199900	29300	29300	29300	29300	0
121	20231226	180300	1651199900	29300	29300	29300	29300	0
122	20231226	180200	1651199900	29300	29300	29300	29300	1480
123	20231226	180100	1651199900	29300	29300	29300	29300	0
124	20231226	180000	1651199900	29300	29300	29300	29300	0
125	20231226	175900	1651199900	29300	29300	29300	29300	0
126	20231226	175800	1651199900	29300	29300	29300	29300	0
127	20231226	175700	1651199900	29300	29300	29300	29300	0
128	20231226	175600	1651199900	29300	29300	29300	29300	0
129	20231226	175500	1651199900	29300	29300	29300	29300	0
130	20231226	175400	1651199900	29300	29300	29300	29300	0
131	20231226	175300	1651199900	29300	29300	29300	29300	0
132	20231226	175200	1651199900	29300	29300	29300	29300	0
133	20231226	175100	1651199900	29300	29300	29300	29300	0
134	20231226	175000	1651199900	29300	29300	29300	29300	0
135	20231226	174900	1651199900	29300	29300	29300	29300	0
136	20231226	174800	1651199900	29300	29300	29300	29300	0
137	20231226	174700	1651199900	29300	29300	29300	29300	0
138	20231226	174600	1651199900	29300	29300	29300	29300	0
139	20231226	174500	1651199900	29300	29300	29300	29300	0
140	20231226	174400	1651199900	29300	29300	29300	29300	0
141	20231226	174300	1651199900	29300	29300	29300	29300	0
142	20231226	174200	1651199900	29300	29300	29300	29300	0
143	20231226	174100	1651199900	29300	29300	29300	29300	0
144	20231226	174000	1651199900	29300	29300	29300	29300	0
145	20231226	173900	1651199900	29300	29300	29300	29300	0
146	20231226	173800	1651199900	29300	29300	29300	29300	0
147	20231226	173700	1651199900	29300	29300	29300	29300	0
148	20231226	173600	1651199900	29300	29300	29300	29300	0
149	20231226	173500	1651199900	29300	29300	29300	29300	0
150	20231226	173400	1651199900	29300	29300	29300	29300	0
151	20231226	173300	1651199900	29300	29300	29300	29300	0
152	20231226	173200	1651199900	29300	29300	29300	29300	1480
153	20231226	173100	1651199900	29300	29300	29300	29300	0
154	20231226	173000	1651199900	29300	29300	29300	29300	0
155	20231226	172900	1651199900	29300	29300	29300	29300	0
156	20231226	172800	1651199900	29300	29300	29300	29300	0
157	20231226	172700	1651199900	29300	29300	29300	29300	0
158	20231226	172600	1651199900	29300	29300	29300	29300	0
159	20231226	172500	1651199900	29300	29300	29300	29300	0
160	20231226	172400	1651199900	29300	29300	29300	29300	0
161	20231226	172300	1651199900	29300	29300	29300	29300	0
162	20231226	172200	1651199900	29300	29300	29300	29300	0
163	20231226	172100	1651199900	29300	29300	29300	29300	0
164	20231226	172000	1651199900	29300	29300	29300	29300	0
165	20231226	171900	1651199900	29300	29300	29300	29300	0
166	20231226	171800	1651199900	29300	29300	29300	29300	0
167	20231226	171700	1651199900	29300	29300	29300	29300	0
168	20231226	171600	1651199900	29300	29300	29300	29300	0
169	20231226	171500	1651199900	29300	29300	29300	29300	0
170	20231226	171400	1651199900	29300	29300	29300	29300	0
171	20231226	171300	1651199900	29300	29300	29300	29300	0
172	20231226	171200	1651199900	29300	29300	29300	29300	0
173	20231226	171100	1651199900	29300	29300	29300	29300	0
174	20231226	171000	1651199900	29300	29300	29300	29300	0
175	20231226	170900	1651199900	29300	29300	29300	29300	0
176	20231226	170800	1651199900	29300	29300	29300	29300	0
177	20231226	170700	1651199900	29300	29300	29300	29300	0
178	20231226	170600	1651199900	29300	29300	29300	29300	0
179	20231226	170500	1651199900	29300	29300	29300	29300	0
180	20231226	170400	1651199900	29300	29300	29300	29300	0
181	20231226	170300	1651199900	29300	29300	29300	29300	0
182	20231226	170200	1651199900	29300	29300	29300	29300	1480
183	20231226	170100	1651199900	29300	29300	29300	29300	0
184	20231226	170000	1651199900	29300	29300	29300	29300	0
185	20231226	165900	1651199900	29300	29300	29300	29300	0
186	20231226	165800	1651199900	29300	29300	29300	29300	0
187	20231226	165700	1651199900	29300	29300	29300	29300	0
188	20231226	165600	1651199900	29300	29300	29300	29300	0
189	20231226	165500	1651199900	29300	29300	29300	29300	0
190	20231226	165400	1651199900	29300	29300	29300	29300	0
191	20231226	165300	1651199900	29300	29300	29300	29300	0
192	20231226	165200	1651199900	29300	29300	29300	29300	0
193	20231226	165100	1651199900	29300	29300	29300	29300	0
194	20231226	165000	1651199900	29300	29300	29300	29300	0
195	20231226	164900	1651199900	29300	29300	29300	29300	0
196	20231226	164800	1651199900	29300	29300	29300	29300	0
197	20231226	164700	1651199900	29300	29300	29300	29300	0
198	20231226	164600	1651199900	29300	29300	29300	29300	0
199	20231226	164500	1651199900	29300	29300	29300	29300	0
200	20231226	164400	1651199900	29300	29300	29300	29300	0
201	20231226	164300	1651199900	29300	29300	29300	29300	0
202	20231226	164200	1651199900	29300	29300	29300	29300	0
203	20231226	164100	1651199900	29300	29300	29300	29300	0
204	20231226	164000	1651199900	29300	29300	29300	29300	0
205	20231226	163900	1651199900	29300	29300	29300	29300	0
206	20231226	163800	1651199900	29300	29300	29300	29300	0
207	20231226	163700	1651199900	29300	29300	29300	29300	0
208	20231226	163600	1651199900	29300	29300	29300	29300	0
209	20231226	163500	1651199900	29300	29300	29300	29300	0
210	20231226	163400	1651199900	29300	29300	29300	29300	0
211	20231226	163300	1651199900	29300	29300	29300	29300	0
212	20231226	163200	1651199900	29300	29300	29300	29300	1480
213	20231226	163100	1651199900	29300	29300	29300	29300	0
214	20231226	163000	1651199900	29300	29300	29300	29300	0
215	20231226	162900	1651199900	29300	29300	29300	29300	0
216	20231226	162800	1651199900	29300	29300	29300	29300	0
217	20231226	162700	1651199900	29300	29300	29300	29300	0
218	20231226	162600	1651199900	29300	29300	29300	29300	0
219	20231226	162500	1651199900	29300	29300	29300	29300	0
220	20231226	162400	1651199900	29300	29300	29300	29300	0
221	20231226	162300	1651199900	29300	29300	29300	29300	0
222	20231226	162200	1651199900	29300	29300	29300	29300	0
223	20231226	162100	1651199900	29300	29300	29300	29300	0
224	20231226	162000	1651199900	29300	29300	29300	29300	0
225	20231226	161900	1651199900	29300	29300	29300	29300	0
226	20231226	161800	1651199900	29300	29300	29300	29300	0
227	20231226	161700	1651199900	29300	29300	29300	29300	0
228	20231226	161600	1651199900	29300	29300	29300	29300	0
229	20231226	161500	1651199900	29300	29300	29300	29300	0
230	20231226	161400	1651199900	29300	29300	29300	29300	0
231	20231226	161300	1651199900	29300	29300	29300	29300	0
232	20231226	161200	1651199900	29300	29300	29300	29300	0
233	20231226	161100	1651199900	29300	29300	29300	29300	0
234	20231226	161000	1651199900	29300	29300	29300	29300	0
235	20231226	160900	1651199900	29300	29300	29300	29300	0
236	20231226	160800	1651199900	29300	29300	29300	29300	0
237	20231226	160700	1651199900	29300	29300	29300	29300	0
238	20231226	160600	1651199900	29300	29300	29300	29300	0
239	20231226	160500	1651199900	29300	29300	29300	29300	0
240	20231226	160400	1651199900	29300	29300	29300	29300	0
241	20231226	160300	1651199900	29300	29300	29300	29300	0
242	20231226	160200	1651199900	29300	29300	29300	29300	1480
243	20231226	160100	1651199900	29300	29300	29300	29300	0
244	20231226	160000	1651199900	29300	29300	29300	29300	0
245	20231226	155900	1651199900	29300	29300	29300	29300	0
246	20231226	155800	1651199900	29300	29300	29300	29300	0
247	20231226	155700	1651199900	29300	29300	29300	29300	0
248	20231226	155600	1651199900	29300	29300	29300	29300	0
249	20231226	155500	1651199900	29300	29300	29300	29300	0
250	20231226	155400	1651199900	29300	29300	29300	29300	0
251	20231226	155300	1651199900	29300	29300	29300	29300	0
252	20231226	155200	1651199900	29300	29300	29300	29300	0
253	20231226	155100	1651199900	29300	29300	29300	29300	0
254	20231226	155000	1651199900	29300	29300	29300	29300	0
255	20231226	154900	1651199900	29300	29300	29300	29300	0
256	20231226	154800	1651199900	29300	29300	29300	29300	0
257	20231226	154700	1651199900	29300	29300	29300	29300	0
258	20231226	154600	1651199900	29300	29300	29300	29300	0
259	20231226	154500	1651199900	29300	29300	29300	29300	0
260	20231226	154400	1651199900	29300	29300	29300	29300	0
261	20231226	154300	1651199900	29300	29300	29300	29300	0
262	20231226	154200	1651199900	29300	29300	29300	29300	0
263	20231226	154100	1651199900	29300	29300	29300	29300	0
264	20231226	154000	1651199900	29300	29300	29300	29300	0
265	20231226	153900	1651199900	29300	29300	29300	29300	0
266	20231226	153800	1651199900	29300	29300	29300	29300	0
267	20231226	153700	1651199900	29300	29300	29300	29300	0
268	20231226	153600	1651199900	29300	29300	29300	29300	0
269	20231226	153500	1651199900	29300	29300	29300	29300	0
270	20231226	153400	1651199900	29300	29300	29300	29300	0
271	20231226	153300	1651199900	29300	29300	29300	29300	0
272	20231226	153200	1651199900	29300	29300	29300	29300	1480
273	20231226	153100	1651199900	29300	29300	29300	29300	0
274	20231226	153000	1651199900	29300	29300	29300	29300	1480
275	20231226	152900	1607835900	29450	29450	29450	29450	0
276	20231226	152800	1607835900	29450	29450	29450	29450	0
277	20231226	152700	1607835900	29450	29450	29450	29450	0
278	20231226	152600	1607835900	29450	29450	29450	29450	0
279	20231226	152500	1607835900	29450	29450	29450	29450	0
280	20231226	152400	1607835900	29450	29450	29450	29450	0
281	20231226	152300	1607835900	29450	29450	29450	29450	0
282	20231226	152200	1607835900	29450	29450	29450	29450	0
283	20231226	152100	1607835900	29450	29450	29450	29450	0
284	20231226	152000	1607835900	29450	29450	29450	29450	0
285	20231226	151900	1607835900	29450	29400	29450	29400	419
286	20231226	151800	1595496650	29350	29350	29350	29350	4
287	20231226	151700	1595379250	29450	29450	29450	29450	40
288	20231226	151600	1594201250	29350	29400	29450	29300	349
289	20231226	151500	1583970650	29450	29450	29450	29450	0
290	20231226	151400	1583970650	29450	29300	29450	29300	511
291	20231226	151300	1568997900	29300	29300	29300	29300	525
292	20231226	151200	1553615400	29400	29400	29400	29400	0
293	20231226	151100	1553615400	29400	29400	29400	29400	20
294	20231226	151000	1553027400	29300	29450	29450	29300	740
295	20231226	150900	1531344050	29400	29350	29400	29250	1787
296	20231226	150800	1479033000	29350	29350	29350	29350	40
297	20231226	150700	1477859000	29350	29350	29350	29350	103
298	20231226	150600	1474835950	29300	29400	29500	29300	616
299	20231226	150500	1456770900	29400	29450	29500	29400	104
300	20231226	150400	1453710850	29500	29550	29550	29500	682
301	20231226	150300	1433591800	29550	29550	29550	29550	0
302	20231226	150200	1433591800	29550	29550	29550	29550	4
303	20231226	150100	1433473600	29650	29550	29650	29550	1005
304	20231226	150000	1403695500	29550	29550	29550	29500	128
305	20231226	145900	1399919150	29500	29550	29550	29500	102
306	20231226	145800	1396910050	29600	29600	29600	29600	5
307	20231226	145700	1396762050	29600	29600	29600	29600	416
308	20231226	145600	1384448450	29600	29600	29600	29600	6
309	20231226	145500	1384270850	29500	29500	29600	29500	68
310	20231226	145400	1382264750	29500	29500	29500	29500	101
311	20231226	145300	1379285250	29500	29500	29500	29500	35
312	20231226	145200	1378252750	29500	29500	29500	29500	0
313	20231226	145100	1378252750	29500	29500	29500	29500	354
314	20231226	145000	1367809750	29500	29500	29500	29500	1
315	20231226	144900	1367780250	29500	29500	29500	29500	49
316	20231226	144800	1366334750	29400	29400	29400	29400	0
317	20231226	144700	1366334750	29400	29400	29400	29400	76
318	20231226	144600	1364100350	29450	29450	29450	29450	100
319	20231226	144500	1361155350	29500	29500	29500	29500	133
320	20231226	144400	1357231850	29450	29500	29500	29450	336
321	20231226	144300	1347319900	29600	29600	29600	29600	82
322	20231226	144200	1344892700	29600	29650	29650	29550	192
323	20231226	144100	1339217450	29600	29550	29600	29550	689
324	20231226	144000	1318827450	29550	29550	29600	29550	70
325	20231226	143900	1316756900	29600	29600	29600	29600	185
326	20231226	143800	1311280900	29550	29500	29550	29450	1523
327	20231226	143700	1266311600	29500	29400	29500	29350	386
328	20231226	143600	1254948500	29300	29500	29600	29300	3214
329	20231226	143500	1160317700	29500	29750	29800	29400	2465
330	20231226	143400	1087259400	29650	29150	29800	29150	3815
331	20231226	143300	974307150	29150	29150	29150	29150	10
332	20231226	143200	974015650	29150	29150	29150	29150	348
333	20231226	143100	963871450	29150	29250	29250	29150	417
334	20231226	143000	951704250	29200	29200	29200	29200	0
335	20231226	142900	951704250	29200	29200	29200	29200	30
336	20231226	142800	950828250	29200	29200	29200	29200	0
337	20231226	142700	950828250	29200	29200	29200	29200	0
338	20231226	142600	950828250	29200	29200	29200	29200	0
339	20231226	142500	950828250	29200	29200	29200	29200	5
340	20231226	142400	950682250	29200	29200	29200	29200	7
341	20231226	142300	950477850	29200	29200	29200	29200	1
342	20231226	142200	950448650	29200	29200	29200	29200	7
343	20231226	142100	950244250	29250	29250	29250	29250	0
344	20231226	142000	950244250	29250	29250	29250	29250	0
345	20231226	141900	950244250	29250	29250	29250	29250	0
346	20231226	141800	950244250	29250	29250	29250	29250	2
347	20231226	141700	950185750	29250	29250	29250	29250	6
348	20231226	141600	950010250	29300	29300	29300	29300	0
349	20231226	141500	950010250	29300	29300	29300	29300	1
350	20231226	141400	949980950	29150	29150	29150	29150	100
351	20231226	141300	947065950	29300	29200	29300	29150	221
352	20231226	141200	940617150	29200	29200	29200	29200	0
353	20231226	141100	940617150	29200	29200	29200	29200	0
354	20231226	141000	940617150	29200	29200	29200	29200	0
355	20231226	140900	940617150	29200	29300	29300	29200	1604
356	20231226	140800	893747200	29350	29350	29350	29350	421
357	20231226	140700	881390850	29400	29400	29400	29400	0
358	20231226	140600	881390850	29400	29400	29400	29400	0
359	20231226	140500	881390850	29400	29400	29400	29400	0
360	20231226	140400	881390850	29400	29400	29400	29400	0
361	20231226	140300	881390850	29400	29400	29400	29400	296
362	20231226	140200	872688450	29400	29400	29400	29400	87
363	20231226	140100	870130650	29400	29350	29400	29350	21
364	20231226	140000	869514250	29350	29350	29350	29350	100
365	20231226	135900	866579250	29400	29400	29400	29400	10
366	20231226	135800	866285250	29400	29400	29400	29400	2
367	20231226	135700	866226450	29450	29450	29450	29450	5
368	20231226	135600	866079200	29350	29350	29350	29350	0
369	20231226	135500	866079200	29350	29350	29350	29350	1
370	20231226	135400	866049850	29450	29450	29450	29450	0
371	20231226	135300	866049850	29450	29450	29450	29450	0
372	20231226	135200	866049850	29450	29450	29450	29450	0
373	20231226	135100	866049850	29450	29450	29450	29450	1
374	20231226	135000	866020400	29450	29450	29450	29450	0
375	20231226	134900	866020400	29450	29450	29450	29450	0
376	20231226	134800	866020400	29450	29450	29450	29450	0
377	20231226	134700	866020400	29450	29450	29450	29450	0
378	20231226	134600	866020400	29450	29450	29450	29450	4
379	20231226	134500	865902600	29350	29350	29350	29350	0
380	20231226	134400	865902600	29350	29350	29350	29350	0
381	20231226	134300	865902600	29350	29350	29350	29350	0
382	20231226	134200	865902600	29350	29350	29350	29350	0
383	20231226	134100	865902600	29350	29350	29350	29350	4
384	20231226	134000	865785200	29400	29400	29400	29400	0
385	20231226	133900	865785200	29400	29400	29400	29400	1
386	20231226	133800	865755800	29350	29350	29350	29350	0
387	20231226	133700	865755800	29350	29350	29350	29350	0
388	20231226	133600	865755800	29350	29350	29350	29350	2
389	20231226	133500	865697100	29350	29350	29350	29350	0
390	20231226	133400	865697100	29350	29350	29350	29350	0
391	20231226	133300	865697100	29350	29350	29350	29350	0
392	20231226	133200	865697100	29350	29350	29350	29350	0
393	20231226	133100	865697100	29350	29350	29350	29350	0
394	20231226	133000	865697100	29350	29350	29350	29350	0
395	20231226	132900	865697100	29350	29350	29350	29350	200
396	20231226	132800	859827100	29400	29400	29400	29400	0
397	20231226	132700	859827100	29400	29400	29400	29400	0
398	20231226	132600	859827100	29400	29400	29400	29400	30
399	20231226	132500	858945100	29350	29350	29350	29350	50
400	20231226	132400	857477600	29300	29300	29300	29300	11
401	20231226	132300	857155300	29250	29300	29300	29250	300
402	20231226	132200	848380150	29300	29300	29300	29300	2
403	20231226	132100	848321550	29250	29250	29250	29250	0
404	20231226	132000	848321550	29250	29250	29250	29250	100
405	20231226	131900	845396550	29300	29350	29350	29300	1007
406	20231226	131800	815882500	29450	29450	29450	29450	0
407	20231226	131700	815882500	29450	29450	29450	29450	0
408	20231226	131600	815882500	29450	29450	29450	29450	77
409	20231226	131500	813614850	29450	29350	29450	29350	12
410	20231226	131400	813262550	29450	29450	29450	29450	0
411	20231226	131300	813262550	29450	29400	29450	29400	7
412	20231226	131200	813056600	29500	29500	29500	29500	0
413	20231226	131100	813056600	29500	29500	29500	29500	0
414	20231226	131000	813056600	29500	29300	29500	29300	228
415	20231226	130900	806345200	29300	29300	29300	29300	330
416	20231226	130800	796676200	29350	29350	29350	29350	10
417	20231226	130700	796382700	29350	29350	29350	29350	0
418	20231226	130600	796382700	29350	29350	29350	29350	8
419	20231226	130500	796147900	29300	29400	29400	29300	349
420	20231226	130400	785904850	29450	29450	29450	29450	15
421	20231226	130300	785463100	29450	29450	29450	29450	0
422	20231226	130200	785463100	29450	29450	29450	29450	0
423	20231226	130100	785463100	29450	29450	29450	29450	0
424	20231226	130000	785463100	29450	29450	29450	29450	1
425	20231226	125900	785433650	29450	29450	29450	29450	4
426	20231226	125800	785315850	29500	29500	29500	29500	0
427	20231226	125700	785315850	29500	29500	29500	29500	225
428	20231226	125600	778678350	29500	29500	29500	29500	72
429	20231226	125500	776554350	29600	29650	29650	29600	147
430	20231226	125400	772203100	29600	29600	29600	29600	0
431	20231226	125300	772203100	29600	29600	29600	29600	4
432	20231226	125200	772084700	29600	29600	29600	29600	0
433	20231226	125100	772084700	29600	29600	29600	29600	0
434	20231226	125000	772084700	29600	29600	29600	29600	6
435	20231226	124900	771907100	29500	29500	29500	29500	0
436	20231226	124800	771907100	29500	29500	29500	29500	72
437	20231226	124700	769783100	29500	29550	29550	29500	676
438	20231226	124600	749814450	29650	29650	29650	29650	15
439	20231226	124500	749369700	29550	29550	29550	29550	1
440	20231226	124400	749340150	29600	29600	29600	29600	0
441	20231226	124300	749340150	29600	29600	29600	29600	88
442	20231226	124200	746735350	29600	29600	29600	29600	0
443	20231226	124100	746735350	29600	29600	29600	29600	0
444	20231226	124000	746735350	29600	29600	29600	29600	0
445	20231226	123900	746735350	29600	29600	29600	29600	0
446	20231226	123800	746735350	29600	29600	29600	29600	1
447	20231226	123700	746705750	29650	29650	29650	29650	0
448	20231226	123600	746705750	29650	29650	29650	29650	29
449	20231226	123500	745845900	29650	29650	29650	29650	0
450	20231226	123400	745845900	29650	29650	29650	29650	4
451	20231226	123300	745727300	29650	29650	29650	29650	0
452	20231226	123200	745727300	29650	29550	29650	29550	401
453	20231226	123100	733858200	29500	29550	29550	29500	66
454	20231226	123000	731909750	29550	29550	29550	29550	3
455	20231226	122900	731821100	29550	29550	29550	29550	61
456	20231226	122800	730018550	29550	29550	29550	29550	5
457	20231226	122700	729870800	29550	29550	29550	29550	10
458	20231226	122600	729575300	29600	29600	29600	29600	7
459	20231226	122500	729368100	29600	29600	29600	29600	0
460	20231226	122400	729368100	29600	29600	29600	29600	0
461	20231226	122300	729368100	29600	29600	29600	29600	3
462	20231226	122200	729279300	29600	29600	29600	29600	0
463	20231226	122100	729279300	29600	29600	29600	29600	12
464	20231226	122000	728924100	29600	29550	29600	29550	98
465	20231226	121900	726027950	29550	29550	29550	29550	0
466	20231226	121800	726027950	29550	29550	29550	29550	0
467	20231226	121700	726027950	29550	29550	29550	29550	0
468	20231226	121600	726027950	29550	29550	29550	29550	1
469	20231226	121500	725998400	29550	29550	29550	29550	0
470	20231226	121400	725998400	29550	29550	29550	29550	0
471	20231226	121300	725998400	29550	29550	29550	29550	0
472	20231226	121200	725998400	29550	29550	29550	29550	0
473	20231226	121100	725998400	29550	29550	29550	29550	17
474	20231226	121000	725496050	29550	29550	29550	29550	0
475	20231226	120900	725496050	29550	29550	29550	29550	0
476	20231226	120800	725496050	29550	29550	29550	29550	0
477	20231226	120700	725496050	29550	29650	29650	29550	1295
478	20231226	120600	687153100	29800	29800	29800	29800	0
479	20231226	120500	687153100	29800	29800	29800	29800	0
480	20231226	120400	687153100	29800	29800	29800	29800	0
481	20231226	120300	687153100	29800	29800	29800	29800	0
482	20231226	120200	687153100	29800	29800	29800	29800	0
483	20231226	120100	687153100	29800	29650	29800	29650	42
484	20231226	120000	685907650	29800	29800	29800	29800	0
485	20231226	115900	685907650	29800	29800	29800	29800	0
486	20231226	115800	685907650	29800	29800	29800	29800	0
487	20231226	115700	685907650	29800	29800	29800	29800	0
488	20231226	115600	685907650	29800	29800	29800	29800	0
489	20231226	115500	685907650	29800	29800	29800	29800	1
490	20231226	115400	685877850	29650	29650	29650	29650	0
491	20231226	115300	685877850	29650	29650	29650	29650	0
492	20231226	115200	685877850	29650	29650	29650	29650	0
493	20231226	115100	685877850	29650	29800	29800	29650	115
494	20231226	115000	682465850	29650	29650	29650	29650	0
495	20231226	114900	682465850	29650	29650	29650	29650	0
496	20231226	114800	682465850	29650	29650	29650	29650	0
497	20231226	114700	682465850	29650	29650	29650	29650	0
498	20231226	114600	682465850	29650	29650	29650	29650	0
499	20231226	114500	682465850	29650	29800	29800	29650	145
500	20231226	114400	678160600	29800	29800	29800	29800	0
501	20231226	114300	678160600	29800	29800	29800	29800	0
502	20231226	114200	678160600	29800	29800	29800	29800	186
503	20231226	114100	672617800	29800	29800	29800	29800	0
504	20231226	114000	672617800	29800	29800	29800	29800	4
505	20231226	113900	672498600	29800	29800	29800	29800	1
506	20231226	113800	672468800	29750	29750	29750	29750	0
507	20231226	113700	672468800	29750	29750	29750	29750	0
508	20231226	113600	672468800	29750	29750	29750	29750	617
509	20231226	113500	654113050	29750	29750	29750	29750	0
510	20231226	113400	654113050	29750	29750	29750	29750	1
511	20231226	113300	654083300	29750	29750	29750	29750	0
512	20231226	113200	654083300	29750	29750	29750	29750	0
513	20231226	113100	654083300	29750	29750	29750	29750	0
514	20231226	113000	654083300	29750	29750	29750	29750	9
515	20231226	112900	653815550	29650	29650	29650	29650	0
516	20231226	112800	653815550	29650	29650	29650	29650	0
517	20231226	112700	653815550	29650	29650	29650	29650	0
518	20231226	112600	653815550	29650	29650	29650	29650	0
519	20231226	112500	653815550	29650	29650	29650	29650	50
520	20231226	112400	652333050	29650	29650	29650	29650	39
521	20231226	112300	651176700	29650	29650	29650	29650	0
522	20231226	112200	651176700	29650	29650	29650	29650	5
523	20231226	112100	651028450	29700	29700	29700	29700	100
524	20231226	112000	648058450	29650	29650	29650	29650	1
525	20231226	111900	648028800	29650	29650	29650	29650	9
526	20231226	111800	647761950	29750	29750	29750	29750	2
527	20231226	111700	647702450	29750	29750	29750	29750	0
528	20231226	111600	647702450	29750	29750	29750	29750	0
529	20231226	111500	647702450	29750	29650	29750	29650	60
530	20231226	111400	645918450	29650	29650	29650	29650	0
531	20231226	111300	645918450	29650	29650	29650	29650	0
532	20231226	111200	645918450	29650	29650	29650	29650	2
533	20231226	111100	645859150	29750	29650	29750	29650	3
534	20231226	111000	645770050	29650	29650	29650	29650	1
535	20231226	110900	645740400	29700	29750	29750	29700	238
536	20231226	110800	638669700	29750	29750	29750	29750	0
537	20231226	110700	638669700	29750	29750	29750	29750	0
538	20231226	110600	638669700	29750	29750	29750	29750	0
539	20231226	110500	638669700	29750	29750	29750	29750	0
540	20231226	110400	638669700	29750	29750	29750	29750	16
541	20231226	110300	638193700	29700	29700	29700	29700	1
542	20231226	110200	638164000	29700	29750	29750	29700	11
543	20231226	110100	637836850	29750	29750	29750	29750	0
544	20231226	110000	637836850	29750	29750	29750	29750	1
545	20231226	105900	637807100	29750	29750	29750	29750	0
546	20231226	105800	637807100	29750	29750	29750	29750	19
547	20231226	105700	637241850	29750	29750	29750	29750	51
548	20231226	105600	635724600	29750	29750	29750	29750	167
549	20231226	105500	630756350	29800	29850	29850	29800	206
550	20231226	105400	624617350	29850	29850	29850	29850	75
551	20231226	105300	622378600	29850	29850	29850	29850	1
552	20231226	105200	622348750	29850	29850	29850	29850	1
553	20231226	105100	622318900	29850	29850	29850	29850	0
554	20231226	105000	622318900	29850	29850	29850	29850	1
555	20231226	104900	622289050	29850	29900	29900	29850	104
556	20231226	104800	619179600	29900	29900	29900	29900	5
557	20231226	104700	619030100	29800	29800	29800	29800	0
558	20231226	104600	619030100	29800	29800	29800	29800	1
559	20231226	104500	619000300	29850	29850	29850	29850	15
560	20231226	104400	618552550	29900	29900	29900	29900	0
561	20231226	104300	618552550	29900	29900	29900	29900	0
562	20231226	104200	618552550	29900	29900	29900	29900	0
563	20231226	104100	618552550	29900	29800	29900	29800	31
564	20231226	104000	617627450	29800	29800	29800	29800	210
565	20231226	103900	611369450	29800	29800	29800	29800	6
566	20231226	103800	611190650	29850	29850	29850	29850	2
567	20231226	103700	611130950	29850	29850	29850	29850	10
568	20231226	103600	610832450	29900	29900	29900	29900	110
569	20231226	103500	607543450	29950	29950	29950	29950	1
570	20231226	103400	607513500	29950	29950	29950	29950	1
571	20231226	103300	607483550	29950	29950	29950	29950	30
572	20231226	103200	606585050	29950	29950	29950	29950	15
573	20231226	103100	606135800	30100	30100	30100	30100	0
574	20231226	103000	606135800	30100	30000	30100	30000	17
575	20231226	102900	605624600	30000	30150	30150	30000	31
576	20231226	102800	604694450	30150	29950	30200	29950	589
577	20231226	102700	586940050	29850	30000	30000	29850	61
578	20231226	102600	585114600	30000	30100	30100	30000	90
579	20231226	102500	582414500	30000	30000	30150	30000	14
580	20231226	102400	581994200	30150	29950	30150	29950	882
581	20231226	102300	555449750	29950	29950	29950	29950	139
582	20231226	102200	551286700	29950	30050	30100	29950	158
583	20231226	102100	546544400	30050	29850	30050	29850	1557
584	20231226	102000	499904400	29850	29700	29850	29650	936
585	20231226	101900	471995250	29700	29700	29700	29700	1
586	20231226	101800	471965550	29800	29800	29800	29800	1
587	20231226	101700	471935750	29850	29800	29850	29800	271
588	20231226	101600	463852400	29850	29700	29850	29700	1101
589	20231226	101500	431050000	29550	29600	29600	29550	10
590	20231226	101400	430754450	29650	29600	29650	29600	118
591	20231226	101300	427256650	29550	29500	29600	29450	2384
592	20231226	101200	356922650	29500	29450	29500	29450	930
593	20231226	101100	329511250	29400	29300	29400	29300	322
594	20231226	101000	320049150	29300	29300	29300	29300	1
595	20231226	100900	320019850	29300	29350	29400	29300	208
596	20231226	100800	313910950	29350	29200	29350	29200	14
597	20231226	100700	313500200	29250	29250	29250	29250	3
598	20231226	100600	313412450	29250	29250	29250	29250	1
599	20231226	100500	313383200	29250	29200	29400	29200	199
600	20231226	100400	307558350	29150	29150	29150	29150	0
601	20231226	100300	307558350	29150	29100	29150	29100	10
602	20231226	100200	307266950	29200	29200	29200	29200	4
603	20231226	100100	307150150	29100	29100	29100	29100	5
604	20231226	100000	307004650	29150	29150	29200	29150	266
605	20231226	095900	299250700	29150	29150	29150	29150	10
606	20231226	095800	298959200	29150	29150	29150	29150	486
607	20231226	095700	284792300	29200	29200	29200	29200	12
608	20231226	095600	284441900	29200	29200	29200	29200	0
609	20231226	095500	284441900	29200	29200	29200	29200	2
610	20231226	095400	284383500	29200	29200	29200	29200	0
611	20231226	095300	284383500	29200	29200	29200	29200	14
612	20231226	095200	283974700	29150	29150	29150	29150	77
613	20231226	095100	281730150	29150	29150	29150	29150	10
614	20231226	095000	281438650	29150	29150	29150	29150	1
615	20231226	094900	281409500	29150	29150	29150	29150	9
616	20231226	094800	281147150	29150	29150	29150	29150	1
617	20231226	094700	281118000	29150	29150	29150	29150	20
618	20231226	094600	280535000	29200	29200	29200	29200	5
619	20231226	094500	280389000	29200	29250	29250	29200	8
620	20231226	094400	280155250	29250	29200	29250	29200	6
621	20231226	094300	279979900	29150	29200	29200	29150	2
622	20231226	094200	279921550	29200	29200	29200	29200	2
623	20231226	094100	279863150	29200	29200	29200	29150	56
624	20231226	094000	278230450	29200	29200	29200	29200	8
625	20231226	093900	277996850	29200	29200	29200	29200	162
626	20231226	093800	273266450	29200	29200	29200	29200	145
627	20231226	093700	269032450	29200	29200	29200	29200	1
628	20231226	093600	269003250	29200	29250	29250	29200	3
629	20231226	093500	268915550	29250	29250	29250	29250	7
630	20231226	093400	268710800	29250	29250	29250	29250	30
631	20231226	093300	267833300	29250	29250	29250	29250	23
632	20231226	093200	267160550	29250	29250	29250	29250	35
633	20231226	093100	266136800	29200	29200	29200	29200	35
634	20231226	093000	265114800	29200	29200	29200	29200	62
635	20231226	092900	263304400	29150	29150	29150	29150	11
636	20231226	092800	262983750	29150	29150	29150	29150	65
637	20231226	092700	261089000	29250	29250	29250	29250	10
638	20231226	092600	260796500	29150	29300	29300	29150	1003
639	20231226	092500	231556900	29300	29300	29300	29300	1
640	20231226	092400	231527600	29200	29200	29200	29200	70
641	20231226	092300	229483600	29150	29150	29150	29150	0
642	20231226	092200	229483600	29150	29350	29350	29150	1997
643	20231226	092100	171202850	29350	29150	29350	29150	532
644	20231226	092000	155606750	29150	29200	29200	29100	806
645	20231226	091900	132109400	29200	29200	29200	29200	50
646	20231226	091800	130649400	29200	29300	29300	29200	640
647	20231226	091700	111943200	29300	29300	29300	29300	162
648	20231226	091600	107196600	29350	29400	29400	29350	301
649	20231226	091500	98348400	29400	29400	29400	29400	23
650	20231226	091400	97672200	29400	29500	29500	29400	405
651	20231226	091300	85731950	29550	29600	29650	29550	148
652	20231226	091200	81357700	29650	29550	29650	29550	32
653	20231226	091100	80412000	29550	29550	29550	29550	134
654	20231226	091000	76452300	29500	29500	29500	29500	0
655	20231226	090900	76452300	29500	29500	29500	29500	12
656	20231226	090800	76098300	29500	29500	29500	29500	3
657	20231226	090700	76009800	29550	29500	29550	29500	47
658	20231226	090600	74622850	29500	29500	29500	29450	126
659	20231226	090500	70911300	29500	29600	29600	29500	68
660	20231226	090400	68902300	29700	29850	29850	29650	607
661	20231226	090300	50869450	29900	29850	29900	29850	135
662	20231226	090200	46835850	29950	29950	29950	29950	0
663	20231226	090100	46835850	29950	29900	29950	29900	157
664	20231226	090000	42137200	29800	29800	29800	29800	1394