KissMeData/108490/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200600	8876593650	28600	28600	28600	28600	3724
3	20231226	200500	8876593650	28600	28600	28600	28600	0
4	20231226	200400	8876593650	28600	28600	28600	28600	0
5	20231226	200300	8876593650	28600	28600	28600	28600	0
6	20231226	200200	8876593650	28600	28600	28600	28600	0
7	20231226	200100	8876593650	28600	28600	28600	28600	0
8	20231226	200000	8876593650	28600	28600	28600	28600	0
9	20231226	195900	8876593650	28600	28600	28600	28600	0
10	20231226	195800	8876593650	28600	28600	28600	28600	0
11	20231226	195700	8876593650	28600	28600	28600	28600	0
12	20231226	195600	8876593650	28600	28600	28600	28600	0
13	20231226	195500	8876593650	28600	28600	28600	28600	0
14	20231226	195400	8876593650	28600	28600	28600	28600	0
15	20231226	195300	8876593650	28600	28600	28600	28600	0
16	20231226	195200	8876593650	28600	28600	28600	28600	0
17	20231226	195100	8876593650	28600	28600	28600	28600	0
18	20231226	195000	8876593650	28600	28600	28600	28600	0
19	20231226	194900	8876593650	28600	28600	28600	28600	0
20	20231226	194800	8876593650	28600	28600	28600	28600	0
21	20231226	194700	8876593650	28600	28600	28600	28600	0
22	20231226	194600	8876593650	28600	28600	28600	28600	0
23	20231226	194500	8876593650	28600	28600	28600	28600	0
24	20231226	194400	8876593650	28600	28600	28600	28600	0
25	20231226	194300	8876593650	28600	28600	28600	28600	0
26	20231226	194200	8876593650	28600	28600	28600	28600	0
27	20231226	194100	8876593650	28600	28600	28600	28600	0
28	20231226	194000	8876593650	28600	28600	28600	28600	0
29	20231226	193900	8876593650	28600	28600	28600	28600	0
30	20231226	193800	8876593650	28600	28600	28600	28600	0
31	20231226	193700	8876593650	28600	28600	28600	28600	0
32	20231226	193600	8876593650	28600	28600	28600	28600	3724
33	20231226	193500	8876593650	28600	28600	28600	28600	0
34	20231226	193400	8876593650	28600	28600	28600	28600	0
35	20231226	193300	8876593650	28600	28600	28600	28600	0
36	20231226	193200	8876593650	28600	28600	28600	28600	0
37	20231226	193100	8876593650	28600	28600	28600	28600	0
38	20231226	193000	8876593650	28600	28600	28600	28600	0
39	20231226	192900	8876593650	28600	28600	28600	28600	0
40	20231226	192800	8876593650	28600	28600	28600	28600	0
41	20231226	192700	8876593650	28600	28600	28600	28600	0
42	20231226	192600	8876593650	28600	28600	28600	28600	0
43	20231226	192500	8876593650	28600	28600	28600	28600	0
44	20231226	192400	8876593650	28600	28600	28600	28600	0
45	20231226	192300	8876593650	28600	28600	28600	28600	0
46	20231226	192200	8876593650	28600	28600	28600	28600	0
47	20231226	192100	8876593650	28600	28600	28600	28600	0
48	20231226	192000	8876593650	28600	28600	28600	28600	0
49	20231226	191900	8876593650	28600	28600	28600	28600	0
50	20231226	191800	8876593650	28600	28600	28600	28600	0
51	20231226	191700	8876593650	28600	28600	28600	28600	0
52	20231226	191600	8876593650	28600	28600	28600	28600	0
53	20231226	191500	8876593650	28600	28600	28600	28600	0
54	20231226	191400	8876593650	28600	28600	28600	28600	0
55	20231226	191300	8876593650	28600	28600	28600	28600	0
56	20231226	191200	8876593650	28600	28600	28600	28600	0
57	20231226	191100	8876593650	28600	28600	28600	28600	0
58	20231226	191000	8876593650	28600	28600	28600	28600	0
59	20231226	190900	8876593650	28600	28600	28600	28600	0
60	20231226	190800	8876593650	28600	28600	28600	28600	0
61	20231226	190700	8876593650	28600	28600	28600	28600	0
62	20231226	190600	8876593650	28600	28600	28600	28600	3724
63	20231226	190500	8876593650	28600	28600	28600	28600	0
64	20231226	190400	8876593650	28600	28600	28600	28600	0
65	20231226	190300	8876593650	28600	28600	28600	28600	0
66	20231226	190200	8876593650	28600	28600	28600	28600	0
67	20231226	190100	8876593650	28600	28600	28600	28600	0
68	20231226	190000	8876593650	28600	28600	28600	28600	0
69	20231226	185900	8876593650	28600	28600	28600	28600	0
70	20231226	185800	8876593650	28600	28600	28600	28600	0
71	20231226	185700	8876593650	28600	28600	28600	28600	0
72	20231226	185600	8876593650	28600	28600	28600	28600	0
73	20231226	185500	8876593650	28600	28600	28600	28600	0
74	20231226	185400	8876593650	28600	28600	28600	28600	0
75	20231226	185300	8876593650	28600	28600	28600	28600	0
76	20231226	185200	8876593650	28600	28600	28600	28600	0
77	20231226	185100	8876593650	28600	28600	28600	28600	0
78	20231226	185000	8876593650	28600	28600	28600	28600	0
79	20231226	184900	8876593650	28600	28600	28600	28600	0
80	20231226	184800	8876593650	28600	28600	28600	28600	0
81	20231226	184700	8876593650	28600	28600	28600	28600	0
82	20231226	184600	8876593650	28600	28600	28600	28600	0
83	20231226	184500	8876593650	28600	28600	28600	28600	0
84	20231226	184400	8876593650	28600	28600	28600	28600	0
85	20231226	184300	8876593650	28600	28600	28600	28600	0
86	20231226	184200	8876593650	28600	28600	28600	28600	0
87	20231226	184100	8876593650	28600	28600	28600	28600	0
88	20231226	184000	8876593650	28600	28600	28600	28600	0
89	20231226	183900	8876593650	28600	28600	28600	28600	0
90	20231226	183800	8876593650	28600	28600	28600	28600	0
91	20231226	183700	8876593650	28600	28600	28600	28600	0
92	20231226	183600	8876593650	28600	28600	28600	28600	3724
93	20231226	183500	8876593650	28600	28600	28600	28600	0
94	20231226	183400	8876593650	28600	28600	28600	28600	0
95	20231226	183300	8876593650	28600	28600	28600	28600	0
96	20231226	183200	8876593650	28600	28600	28600	28600	0
97	20231226	183100	8876593650	28600	28600	28600	28600	0
98	20231226	183000	8876593650	28600	28600	28600	28600	0
99	20231226	182900	8876593650	28600	28600	28600	28600	0
100	20231226	182800	8876593650	28600	28600	28600	28600	0
101	20231226	182700	8876593650	28600	28600	28600	28600	0
102	20231226	182600	8876593650	28600	28600	28600	28600	0
103	20231226	182500	8876593650	28600	28600	28600	28600	0
104	20231226	182400	8876593650	28600	28600	28600	28600	0
105	20231226	182300	8876593650	28600	28600	28600	28600	0
106	20231226	182200	8876593650	28600	28600	28600	28600	0
107	20231226	182100	8876593650	28600	28600	28600	28600	0
108	20231226	182000	8876593650	28600	28600	28600	28600	0
109	20231226	181900	8876593650	28600	28600	28600	28600	0
110	20231226	181800	8876593650	28600	28600	28600	28600	0
111	20231226	181700	8876593650	28600	28600	28600	28600	0
112	20231226	181600	8876593650	28600	28600	28600	28600	0
113	20231226	181500	8876593650	28600	28600	28600	28600	0
114	20231226	181400	8876593650	28600	28600	28600	28600	0
115	20231226	181300	8876593650	28600	28600	28600	28600	0
116	20231226	181200	8876593650	28600	28600	28600	28600	0
117	20231226	181100	8876593650	28600	28600	28600	28600	0
118	20231226	181000	8876593650	28600	28600	28600	28600	0
119	20231226	180900	8876593650	28600	28600	28600	28600	0
120	20231226	180800	8876593650	28600	28600	28600	28600	0
121	20231226	180700	8876593650	28600	28600	28600	28600	0
122	20231226	180600	8876593650	28600	28600	28600	28600	3724
123	20231226	180500	8876593650	28600	28600	28600	28600	0
124	20231226	180400	8876593650	28600	28600	28600	28600	0
125	20231226	180300	8876593650	28600	28600	28600	28600	0
126	20231226	180200	8876593650	28600	28600	28600	28600	0
127	20231226	180100	8876593650	28600	28600	28600	28600	0
128	20231226	180000	8876593650	28600	28600	28600	28600	0
129	20231226	175900	8876593650	28600	28600	28600	28600	0
130	20231226	175800	8876593650	28600	28600	28600	28600	0
131	20231226	175700	8876593650	28600	28600	28600	28600	0
132	20231226	175600	8876593650	28600	28600	28600	28600	0
133	20231226	175500	8876593650	28600	28600	28600	28600	0
134	20231226	175400	8876593650	28600	28600	28600	28600	0
135	20231226	175300	8876593650	28600	28600	28600	28600	0
136	20231226	175200	8876593650	28600	28600	28600	28600	0
137	20231226	175100	8876593650	28600	28600	28600	28600	0
138	20231226	175000	8876593650	28600	28600	28600	28600	0
139	20231226	174900	8876593650	28600	28600	28600	28600	0
140	20231226	174800	8876593650	28600	28600	28600	28600	0
141	20231226	174700	8876593650	28600	28600	28600	28600	0
142	20231226	174600	8876593650	28600	28600	28600	28600	0
143	20231226	174500	8876593650	28600	28600	28600	28600	0
144	20231226	174400	8876593650	28600	28600	28600	28600	0
145	20231226	174300	8876593650	28600	28600	28600	28600	0
146	20231226	174200	8876593650	28600	28600	28600	28600	0
147	20231226	174100	8876593650	28600	28600	28600	28600	0
148	20231226	174000	8876593650	28600	28600	28600	28600	0
149	20231226	173900	8876593650	28600	28600	28600	28600	0
150	20231226	173800	8876593650	28600	28600	28600	28600	0
151	20231226	173700	8876593650	28600	28600	28600	28600	0
152	20231226	173600	8876593650	28600	28600	28600	28600	3724
153	20231226	173500	8876593650	28600	28600	28600	28600	0
154	20231226	173400	8876593650	28600	28600	28600	28600	0
155	20231226	173300	8876593650	28600	28600	28600	28600	0
156	20231226	173200	8876593650	28600	28600	28600	28600	0
157	20231226	173100	8876593650	28600	28600	28600	28600	0
158	20231226	173000	8876593650	28600	28600	28600	28600	0
159	20231226	172900	8876593650	28600	28600	28600	28600	0
160	20231226	172800	8876593650	28600	28600	28600	28600	0
161	20231226	172700	8876593650	28600	28600	28600	28600	0
162	20231226	172600	8876593650	28600	28600	28600	28600	0
163	20231226	172500	8876593650	28600	28600	28600	28600	0
164	20231226	172400	8876593650	28600	28600	28600	28600	0
165	20231226	172300	8876593650	28600	28600	28600	28600	0
166	20231226	172200	8876593650	28600	28600	28600	28600	0
167	20231226	172100	8876593650	28600	28600	28600	28600	0
168	20231226	172000	8876593650	28600	28600	28600	28600	0
169	20231226	171900	8876593650	28600	28600	28600	28600	0
170	20231226	171800	8876593650	28600	28600	28600	28600	0
171	20231226	171700	8876593650	28600	28600	28600	28600	0
172	20231226	171600	8876593650	28600	28600	28600	28600	0
173	20231226	171500	8876593650	28600	28600	28600	28600	0
174	20231226	171400	8876593650	28600	28600	28600	28600	0
175	20231226	171300	8876593650	28600	28600	28600	28600	0
176	20231226	171200	8876593650	28600	28600	28600	28600	0
177	20231226	171100	8876593650	28600	28600	28600	28600	0
178	20231226	171000	8876593650	28600	28600	28600	28600	0
179	20231226	170900	8876593650	28600	28600	28600	28600	0
180	20231226	170800	8876593650	28600	28600	28600	28600	0
181	20231226	170700	8876593650	28600	28600	28600	28600	0
182	20231226	170600	8876593650	28600	28600	28600	28600	3724
183	20231226	170500	8876593650	28600	28600	28600	28600	0
184	20231226	170400	8876593650	28600	28600	28600	28600	0
185	20231226	170300	8876593650	28600	28600	28600	28600	0
186	20231226	170200	8876593650	28600	28600	28600	28600	0
187	20231226	170100	8876593650	28600	28600	28600	28600	0
188	20231226	170000	8876593650	28600	28600	28600	28600	0
189	20231226	165900	8876593650	28600	28600	28600	28600	0
190	20231226	165800	8876593650	28600	28600	28600	28600	0
191	20231226	165700	8876593650	28600	28600	28600	28600	0
192	20231226	165600	8876593650	28600	28600	28600	28600	0
193	20231226	165500	8876593650	28600	28600	28600	28600	0
194	20231226	165400	8876593650	28600	28600	28600	28600	0
195	20231226	165300	8876593650	28600	28600	28600	28600	0
196	20231226	165200	8876593650	28600	28600	28600	28600	0
197	20231226	165100	8876593650	28600	28600	28600	28600	0
198	20231226	165000	8876593650	28600	28600	28600	28600	0
199	20231226	164900	8876593650	28600	28600	28600	28600	0
200	20231226	164800	8876593650	28600	28600	28600	28600	0
201	20231226	164700	8876593650	28600	28600	28600	28600	0
202	20231226	164600	8876593650	28600	28600	28600	28600	0
203	20231226	164500	8876593650	28600	28600	28600	28600	0
204	20231226	164400	8876593650	28600	28600	28600	28600	0
205	20231226	164300	8876593650	28600	28600	28600	28600	0
206	20231226	164200	8876593650	28600	28600	28600	28600	0
207	20231226	164100	8876593650	28600	28600	28600	28600	0
208	20231226	164000	8876593650	28600	28600	28600	28600	0
209	20231226	163900	8876593650	28600	28600	28600	28600	0
210	20231226	163800	8876593650	28600	28600	28600	28600	0
211	20231226	163700	8876593650	28600	28600	28600	28600	0
212	20231226	163600	8876593650	28600	28600	28600	28600	3724
213	20231226	163500	8876593650	28600	28600	28600	28600	0
214	20231226	163400	8876593650	28600	28600	28600	28600	0
215	20231226	163300	8876593650	28600	28600	28600	28600	0
216	20231226	163200	8876593650	28600	28600	28600	28600	0
217	20231226	163100	8876593650	28600	28600	28600	28600	0
218	20231226	163000	8876593650	28600	28600	28600	28600	0
219	20231226	162900	8876593650	28600	28600	28600	28600	0
220	20231226	162800	8876593650	28600	28600	28600	28600	0
221	20231226	162700	8876593650	28600	28600	28600	28600	0
222	20231226	162600	8876593650	28600	28600	28600	28600	0
223	20231226	162500	8876593650	28600	28600	28600	28600	0
224	20231226	162400	8876593650	28600	28600	28600	28600	0
225	20231226	162300	8876593650	28600	28600	28600	28600	0
226	20231226	162200	8876593650	28600	28600	28600	28600	0
227	20231226	162100	8876593650	28600	28600	28600	28600	0
228	20231226	162000	8876593650	28600	28600	28600	28600	0
229	20231226	161900	8876593650	28600	28600	28600	28600	0
230	20231226	161800	8876593650	28600	28600	28600	28600	0
231	20231226	161700	8876593650	28600	28600	28600	28600	0
232	20231226	161600	8876593650	28600	28600	28600	28600	0
233	20231226	161500	8876593650	28600	28600	28600	28600	0
234	20231226	161400	8876593650	28600	28600	28600	28600	0
235	20231226	161300	8876593650	28600	28600	28600	28600	0
236	20231226	161200	8876593650	28600	28600	28600	28600	0
237	20231226	161100	8876593650	28600	28600	28600	28600	0
238	20231226	161000	8876593650	28600	28600	28600	28600	0
239	20231226	160900	8876593650	28600	28600	28600	28600	0
240	20231226	160800	8876593650	28600	28600	28600	28600	0
241	20231226	160700	8876593650	28600	28600	28600	28600	0
242	20231226	160600	8876593650	28600	28600	28600	28600	3724
243	20231226	160500	8876593650	28600	28600	28600	28600	0
244	20231226	160400	8876593650	28600	28600	28600	28600	0
245	20231226	160300	8876593650	28600	28600	28600	28600	0
246	20231226	160200	8876593650	28600	28600	28600	28600	0
247	20231226	160100	8876593650	28600	28600	28600	28600	0
248	20231226	160000	8876593650	28600	28600	28600	28600	0
249	20231226	155900	8876593650	28600	28600	28600	28600	0
250	20231226	155800	8876593650	28600	28600	28600	28600	0
251	20231226	155700	8876593650	28600	28600	28600	28600	0
252	20231226	155600	8876593650	28600	28600	28600	28600	0
253	20231226	155500	8876593650	28600	28600	28600	28600	0
254	20231226	155400	8876593650	28600	28600	28600	28600	0
255	20231226	155300	8876593650	28600	28600	28600	28600	0
256	20231226	155200	8876593650	28600	28600	28600	28600	0
257	20231226	155100	8876593650	28600	28600	28600	28600	0
258	20231226	155000	8876593650	28600	28600	28600	28600	0
259	20231226	154900	8876593650	28600	28600	28600	28600	0
260	20231226	154800	8876593650	28600	28600	28600	28600	0
261	20231226	154700	8876593650	28600	28600	28600	28600	0
262	20231226	154600	8876593650	28600	28600	28600	28600	0
263	20231226	154500	8876593650	28600	28600	28600	28600	0
264	20231226	154400	8876593650	28600	28600	28600	28600	0
265	20231226	154300	8876593650	28600	28600	28600	28600	0
266	20231226	154200	8876593650	28600	28600	28600	28600	0
267	20231226	154100	8876593650	28600	28600	28600	28600	0
268	20231226	154000	8876593650	28600	28600	28600	28600	0
269	20231226	153900	8876593650	28600	28600	28600	28600	0
270	20231226	153800	8876593650	28600	28600	28600	28600	0
271	20231226	153700	8876593650	28600	28600	28600	28600	0
272	20231226	153600	8876593650	28600	28600	28600	28600	3724
273	20231226	153500	8876593650	28600	28600	28600	28600	0
274	20231226	153400	8876593650	28600	28600	28600	28600	0
275	20231226	153300	8876593650	28600	28600	28600	28600	0
276	20231226	153200	8876593650	28600	28600	28600	28600	0
277	20231226	153100	8876593650	28600	28600	28600	28600	0
278	20231226	153000	8876593650	28600	28600	28600	28600	3724
279	20231226	152900	8770087250	28600	28600	28600	28600	0
280	20231226	152800	8770087250	28600	28600	28600	28600	0
281	20231226	152700	8770087250	28600	28600	28600	28600	0
282	20231226	152600	8770087250	28600	28600	28600	28600	0
283	20231226	152500	8770087250	28600	28600	28600	28600	0
284	20231226	152400	8770087250	28600	28600	28600	28600	0
285	20231226	152300	8770087250	28600	28600	28600	28600	0
286	20231226	152200	8770087250	28600	28600	28600	28600	0
287	20231226	152100	8770087250	28600	28600	28600	28600	0
288	20231226	152000	8770087250	28600	28600	28600	28600	0
289	20231226	151900	8770087250	28600	28550	28600	28550	389
290	20231226	151800	8758968950	28600	28600	28600	28550	593
291	20231226	151700	8742016650	28650	28650	28650	28600	286
292	20231226	151600	8733827450	28600	28550	28650	28550	724
293	20231226	151500	8713121750	28600	28550	28600	28550	202
294	20231226	151400	8707354100	28600	28500	28600	28500	105
295	20231226	151300	8704358400	28600	28600	28600	28450	1991
296	20231226	151200	8647576500	28550	28550	28600	28550	270
297	20231226	151100	8639864800	28550	28650	28650	28500	1990
298	20231226	151000	8583007600	28650	28650	28700	28650	878
299	20231226	150900	8557835700	28650	28700	28700	28650	251
300	20231226	150800	8550640400	28700	28700	28700	28650	1397
301	20231226	150700	8510589800	28650	28700	28700	28650	278
302	20231226	150600	8502619650	28700	28700	28750	28650	626
303	20231226	150500	8484652500	28750	28700	28750	28700	125
304	20231226	150400	8481060100	28750	28700	28750	28700	717
305	20231226	150300	8460473900	28700	28700	28700	28650	344
306	20231226	150200	8450612550	28700	28700	28750	28700	266
307	20231226	150100	8442975600	28700	28500	28750	28500	3808
308	20231226	150000	8333898100	28500	28550	28600	28500	148
309	20231226	145900	8329671750	28550	28550	28600	28550	392
310	20231226	145800	8318480050	28600	28550	28600	28550	168
311	20231226	145700	8313683400	28550	28550	28600	28550	45
312	20231226	145600	8312398600	28600	28550	28600	28550	645
313	20231226	145500	8293983750	28500	28550	28600	28500	3113
314	20231226	145400	8205248500	28550	28600	28600	28550	293
315	20231226	145300	8196880450	28600	28550	28600	28550	142
316	20231226	145200	8192826250	28600	28550	28600	28550	472
317	20231226	145100	8179348950	28550	28600	28600	28550	80
318	20231226	145000	8177063950	28550	28550	28550	28550	359
319	20231226	144900	8166814500	28600	28600	28600	28550	101
320	20231226	144800	8163926100	28550	28600	28600	28550	947
321	20231226	144700	8136889200	28550	28600	28600	28550	255
322	20231226	144600	8129608900	28550	28600	28600	28550	107
323	20231226	144500	8126550650	28550	28600	28600	28550	446
324	20231226	144400	8113796250	28650	28650	28650	28600	32
325	20231226	144300	8112879850	28650	28600	28650	28600	80
326	20231226	144200	8110590700	28600	28600	28650	28600	89
327	20231226	144100	8108043500	28650	28600	28650	28600	71
328	20231226	144000	8106012800	28600	28600	28600	28550	518
329	20231226	143900	8091202000	28600	28600	28600	28500	379
330	20231226	143800	8080380750	28600	28550	28600	28550	406
331	20231226	143700	8068770950	28550	28550	28600	28550	70
332	20231226	143600	8066771400	28550	28550	28600	28500	384
333	20231226	143500	8055810800	28600	28550	28600	28550	113
334	20231226	143400	8052584600	28550	28600	28600	28550	46
335	20231226	143300	8051269550	28600	28600	28600	28550	2124
336	20231226	143200	7990618650	28600	28600	28600	28550	11
337	20231226	143100	7990304400	28650	28550	28650	28550	14
338	20231226	143000	7989904350	28600	28600	28650	28600	152
339	20231226	142900	7985557100	28650	28600	28650	28600	1439
340	20231226	142800	7944394250	28600	28650	28650	28600	141
341	20231226	142700	7940359100	28650	28650	28650	28600	15
342	20231226	142600	7939930000	28650	28650	28650	28600	126
343	20231226	142500	7936324350	28600	28650	28650	28600	152
344	20231226	142400	7931974400	28650	28600	28650	28600	40
345	20231226	142300	7930830350	28650	28650	28650	28650	417
346	20231226	142200	7918883300	28700	28650	28700	28650	215
347	20231226	142100	7912723350	28650	28650	28700	28650	37
348	20231226	142000	7911663000	28700	28650	28700	28650	138
349	20231226	141900	7907707200	28650	28650	28650	28600	687
350	20231226	141800	7888028000	28650	28700	28700	28600	657
351	20231226	141700	7869205050	28650	28700	28700	28650	555
352	20231226	141600	7853292500	28700	28700	28700	28650	61
353	20231226	141500	7851544300	28700	28650	28700	28650	140
354	20231226	141400	7847533150	28650	28600	28650	28600	61
355	20231226	141300	7845785850	28650	28650	28700	28650	594
356	20231226	141200	7828758600	28650	28600	28650	28550	124
357	20231226	141100	7825212000	28600	28600	28650	28550	2380
358	20231226	141000	7757094250	28600	28550	28600	28550	116
359	20231226	140900	7753782300	28550	28600	28600	28550	81
360	20231226	140800	7751465750	28600	28550	28600	28550	260
361	20231226	140700	7744039650	28600	28550	28600	28550	13
362	20231226	140600	7743668200	28600	28550	28600	28500	306
363	20231226	140500	7734930650	28500	28550	28600	28500	1560
364	20231226	140400	7690396050	28600	28600	28600	28550	83
365	20231226	140300	7688025900	28550	28550	28600	28550	142
366	20231226	140200	7683971750	28600	28550	28600	28550	39
367	20231226	140100	7682857750	28550	28600	28600	28550	173
368	20231226	140000	7677916550	28600	28600	28600	28550	14
369	20231226	135900	7677516550	28550	28600	28600	28550	77
370	20231226	135800	7675318100	28600	28600	28600	28550	243
371	20231226	135700	7668368700	28650	28600	28650	28600	238
372	20231226	135600	7661561400	28600	28600	28600	28600	151
373	20231226	135500	7657242800	28600	28600	28600	28600	30
374	20231226	135400	7656384800	28600	28650	28650	28600	163
375	20231226	135300	7651717600	28600	28600	28650	28600	111
376	20231226	135200	7648542550	28600	28600	28600	28600	311
377	20231226	135100	7639647950	28600	28600	28650	28600	130
378	20231226	135000	7635929750	28600	28600	28650	28600	75
379	20231226	134900	7633784000	28650	28650	28650	28600	210
380	20231226	134800	7627769900	28650	28650	28650	28600	12
381	20231226	134700	7627426500	28600	28600	28650	28550	198
382	20231226	134600	7621764150	28550	28600	28600	28550	21
383	20231226	134500	7621163900	28600	28600	28600	28600	231
384	20231226	134400	7614557300	28600	28600	28650	28600	210
385	20231226	134300	7608546850	28600	28600	28650	28550	121
386	20231226	134200	7605083650	28600	28550	28600	28550	164
387	20231226	134100	7600400850	28550	28550	28600	28550	83
388	20231226	134000	7598030400	28600	28550	28600	28550	612
389	20231226	133900	7580557250	28550	28650	28650	28550	671
390	20231226	133800	7561377900	28600	28600	28650	28600	25
391	20231226	133700	7560662850	28600	28650	28650	28600	486
392	20231226	133600	7546762100	28650	28600	28650	28600	149
393	20231226	133500	7542495300	28650	28650	28650	28650	80
394	20231226	133400	7540203300	28600	28650	28650	28600	66
395	20231226	133300	7538315100	28650	28600	28650	28600	107
396	20231226	133200	7535254400	28600	28600	28650	28550	37
397	20231226	133100	7534195900	28600	28600	28600	28550	62
398	20231226	133000	7532424050	28550	28650	28650	28550	29
399	20231226	132900	7531593600	28650	28600	28650	28550	634
400	20231226	132800	7513485500	28600	28600	28650	28600	574
401	20231226	132700	7497061100	28650	28650	28650	28600	367
402	20231226	132600	7486546700	28600	28650	28650	28600	121
403	20231226	132500	7483083550	28650	28650	28650	28650	100
404	20231226	132400	7480218550	28600	28650	28650	28600	164
405	20231226	132300	7475527750	28600	28600	28650	28600	26
406	20231226	132200	7474784050	28600	28600	28600	28600	728
407	20231226	132100	7453963250	28600	28550	28600	28550	566
408	20231226	132000	7437778500	28550	28600	28600	28550	217
409	20231226	131900	7431583050	28550	28600	28600	28550	83
410	20231226	131800	7429212300	28600	28600	28600	28600	104
411	20231226	131700	7426237900	28550	28550	28600	28550	137
412	20231226	131600	7422326050	28600	28550	28600	28550	61
413	20231226	131500	7420584400	28550	28600	28600	28550	133
414	20231226	131400	7416786950	28600	28550	28600	28550	49
415	20231226	131300	7415387050	28600	28600	28600	28550	124
416	20231226	131200	7411840850	28550	28600	28600	28550	8
417	20231226	131100	7411612400	28600	28550	28600	28550	101
418	20231226	131000	7408727800	28550	28550	28600	28550	72
419	20231226	130900	7406672050	28550	28550	28550	28550	28
420	20231226	130800	7405872650	28550	28550	28600	28550	54
421	20231226	130700	7404328450	28600	28600	28600	28550	56
422	20231226	130600	7402729300	28550	28550	28600	28550	80
423	20231226	130500	7400444600	28550	28550	28550	28550	278
424	20231226	130400	7392507700	28600	28550	28600	28550	11
425	20231226	130300	7392193550	28550	28550	28600	28550	179
426	20231226	130200	7387080300	28550	28600	28600	28550	326
427	20231226	130100	7377762650	28550	28550	28550	28550	65
428	20231226	130000	7375906900	28550	28600	28600	28550	16
429	20231226	125900	7375450000	28600	28550	28600	28550	548
430	20231226	125800	7359800450	28650	28600	28650	28600	217
431	20231226	125700	7353584950	28600	28600	28600	28600	167
432	20231226	125600	7348808750	28600	28600	28600	28600	153
433	20231226	125500	7344432950	28600	28600	28650	28600	311
434	20231226	125400	7335538300	28650	28600	28650	28600	342
435	20231226	125300	7325757000	28600	28600	28600	28600	91
436	20231226	125200	7323154400	28600	28700	28700	28600	31
437	20231226	125100	7322265850	28700	28700	28700	28650	365
438	20231226	125000	7311807600	28650	28650	28700	28650	477
439	20231226	124900	7298141200	28650	28700	28700	28650	324
440	20231226	124800	7288852200	28650	28750	28750	28650	156
441	20231226	124700	7284371500	28750	28650	28750	28650	91
442	20231226	124600	7281758900	28750	28650	28750	28600	195
443	20231226	124500	7276166200	28600	28650	28650	28600	225
444	20231226	124400	7269721900	28650	28650	28700	28650	155
445	20231226	124300	7265281050	28650	28700	28700	28650	150
446	20231226	124200	7260981550	28700	28700	28750	28650	71
447	20231226	124100	7258943950	28650	28700	28700	28650	147
448	20231226	124000	7254725750	28650	28600	28700	28600	369
449	20231226	123900	7244154250	28650	28650	28700	28650	113
450	20231226	123800	7240912350	28600	28750	28750	28600	1056
451	20231226	123700	7210641100	28750	28750	28750	28700	223
452	20231226	123600	7204230900	28750	28650	28750	28650	600
453	20231226	123500	7187009500	28700	28600	28700	28600	571
454	20231226	123400	7170641400	28650	28700	28700	28650	27
455	20231226	123300	7169867250	28700	28650	28700	28600	461
456	20231226	123200	7156667300	28650	28650	28650	28600	30
457	20231226	123100	7155808000	28600	28650	28650	28600	14
458	20231226	123000	7155407350	28650	28600	28650	28550	295
459	20231226	122900	7146971150	28600	28550	28600	28550	99
460	20231226	122800	7144140100	28550	28600	28600	28550	436
461	20231226	122700	7131671100	28600	28600	28600	28600	53
462	20231226	122600	7130155300	28600	28550	28600	28550	121
463	20231226	122500	7126700650	28600	28550	28600	28550	214
464	20231226	122400	7120580750	28550	28600	28600	28550	177
465	20231226	122300	7115522750	28600	28550	28600	28550	21
466	20231226	122200	7114922500	28600	28550	28600	28550	156
467	20231226	122100	7110466550	28600	28600	28600	28550	89
468	20231226	122000	7107925450	28600	28600	28600	28600	4
469	20231226	121900	7107811050	28600	28600	28650	28550	523
470	20231226	121800	7092870600	28650	28700	28700	28600	210
471	20231226	121700	7086852150	28700	28650	28700	28650	271
472	20231226	121600	7079084450	28700	28700	28700	28650	192
473	20231226	121500	7073579400	28700	28700	28700	28650	121
474	20231226	121400	7070107000	28700	28650	28700	28650	1090
475	20231226	121300	7038853650	28600	28600	28650	28600	293
476	20231226	121200	7030472100	28650	28600	28650	28600	741
477	20231226	121100	7009251950	28600	28600	28600	28550	135
478	20231226	121000	7005396850	28600	28600	28600	28550	118
479	20231226	120900	7002022250	28600	28500	28600	28500	592
480	20231226	120800	6985127350	28500	28550	28550	28500	112
481	20231226	120700	6981931650	28550	28550	28550	28550	755
482	20231226	120600	6960376400	28550	28600	28600	28550	13
483	20231226	120500	6960005100	28600	28550	28600	28550	34
484	20231226	120400	6959034350	28550	28550	28550	28500	260
485	20231226	120300	6951611800	28550	28500	28550	28500	173
486	20231226	120200	6946672800	28550	28500	28550	28500	81
487	20231226	120100	6944364250	28550	28550	28550	28500	272
488	20231226	120000	6936608100	28500	28500	28550	28500	9
489	20231226	115900	6936351500	28500	28550	28550	28500	64
490	20231226	115800	6934526850	28500	28550	28550	28500	437
491	20231226	115700	6922062700	28550	28550	28600	28550	143
492	20231226	115600	6917973550	28550	28550	28550	28550	10
493	20231226	115500	6917688050	28550	28550	28600	28550	98
494	20231226	115400	6914890050	28550	28600	28600	28550	149
495	20231226	115300	6910633850	28600	28550	28600	28550	162
496	20231226	115200	6906000700	28600	28550	28600	28500	480
497	20231226	115100	6892291100	28550	28500	28550	28500	15
498	20231226	115000	6891863050	28550	28550	28650	28500	141
499	20231226	114900	6887830650	28550	28550	28600	28550	82
500	20231226	114800	6885489500	28600	28600	28600	28550	8
501	20231226	114700	6885260750	28600	28600	28650	28600	110
502	20231226	114600	6882112100	28550	28550	28600	28550	116
503	20231226	114500	6878800000	28550	28550	28550	28550	7
504	20231226	114400	6878600150	28600	28550	28600	28550	86
505	20231226	114300	6876144550	28600	28600	28600	28550	83
506	20231226	114200	6873771500	28550	28600	28600	28550	57
507	20231226	114100	6872141600	28600	28600	28600	28550	201
508	20231226	114000	6866395200	28600	28650	28650	28550	46
509	20231226	113900	6865078250	28650	28600	28650	28550	1304
510	20231226	113800	6827839200	28550	28550	28550	28550	322
511	20231226	113700	6818646100	28550	28600	28600	28550	228
512	20231226	113600	6812125700	28650	28600	28650	28600	399
513	20231226	113500	6800714250	28650	28650	28650	28600	28
514	20231226	113400	6799912400	28650	28600	28650	28600	69
515	20231226	113300	6797936200	28650	28600	28650	28600	305
516	20231226	113200	6789212600	28600	28600	28600	28500	660
517	20231226	113100	6770366300	28600	28600	28600	28600	200
518	20231226	113000	6764646300	28600	28600	28650	28500	2844
519	20231226	112900	6683399100	28600	28550	28600	28550	297
520	20231226	112800	6674919600	28550	28650	28650	28550	893
521	20231226	112700	6649380250	28650	28600	28650	28600	230
522	20231226	112600	6642801750	28600	28650	28650	28600	238
523	20231226	112500	6635988350	28650	28650	28650	28650	230
524	20231226	112400	6629398850	28650	28650	28700	28650	221
525	20231226	112300	6623062200	28650	28650	28650	28650	293
526	20231226	112200	6614667750	28650	28650	28700	28650	573
527	20231226	112100	6598246050	28650	28650	28700	28650	33
528	20231226	112000	6597299900	28700	28700	28700	28650	461
529	20231226	111900	6584088350	28700	28700	28750	28700	141
530	20231226	111800	6580037200	28700	28650	28700	28650	120
531	20231226	111700	6576593450	28650	28700	28750	28650	260
532	20231226	111600	6569134850	28750	28700	28750	28700	167
533	20231226	111500	6564340500	28700	28700	28750	28650	358
534	20231226	111400	6554066350	28750	28750	28750	28700	212
535	20231226	111300	6547973200	28700	28700	28750	28700	225
536	20231226	111200	6541515650	28700	28700	28700	28700	5
537	20231226	111100	6541372150	28700	28750	28750	28700	602
538	20231226	111000	6524090950	28750	28700	28750	28700	25
539	20231226	110900	6523372400	28750	28700	28750	28700	124
540	20231226	110800	6519811150	28700	28700	28750	28700	384
541	20231226	110700	6508777950	28700	28700	28750	28700	99
542	20231226	110600	6505936600	28700	28700	28750	28700	163
543	20231226	110500	6501257900	28700	28700	28750	28700	634
544	20231226	110400	6483061500	28750	28750	28800	28750	734
545	20231226	110300	6461958750	28750	28750	28800	28750	227
546	20231226	110200	6455432000	28750	28800	28800	28750	156
547	20231226	110100	6450939850	28800	28750	28800	28750	278
548	20231226	110000	6442936450	28750	28750	28750	28700	411
549	20231226	105900	6431120700	28700	28600	28750	28600	621
550	20231226	105800	6413296450	28700	28700	28700	28600	149
551	20231226	105700	6409031650	28650	28650	28700	28650	319
552	20231226	105600	6399890650	28700	28750	28750	28650	178
553	20231226	105500	6394785000	28750	28700	28750	28700	405
554	20231226	105400	6383160850	28750	28750	28750	28700	183
555	20231226	105300	6377903750	28750	28700	28750	28700	244
556	20231226	105200	6370900050	28750	28750	28750	28700	367
557	20231226	105100	6360360450	28750	28750	28750	28700	66
558	20231226	105000	6358463350	28750	28700	28750	28700	202
559	20231226	104900	6352662200	28700	28700	28750	28700	186
560	20231226	104800	6347317500	28700	28750	28750	28700	517
561	20231226	104700	6332476600	28700	28750	28750	28700	161
562	20231226	104600	6327851450	28750	28650	28750	28650	862
563	20231226	104500	6303101600	28650	28600	28650	28550	1469
564	20231226	104400	6261084600	28600	28600	28650	28550	696
565	20231226	104300	6241189600	28550	28600	28650	28550	1562
566	20231226	104200	6196539350	28600	28650	28700	28600	2898
567	20231226	104100	6113588050	28650	28700	28750	28650	3083
568	20231226	104000	6025107050	28700	28750	28750	28700	201
569	20231226	103900	6019335000	28750	28750	28800	28750	2445
570	20231226	103800	5949036150	28800	28800	28800	28750	1464
571	20231226	103700	5906941800	28800	28850	28850	28800	860
572	20231226	103600	5882172600	28850	28850	28900	28850	215
573	20231226	103500	5875969800	28900	28850	28900	28850	577
574	20231226	103400	5859323250	28900	28900	28900	28850	90
575	20231226	103300	5856725150	28900	28850	28900	28800	414
576	20231226	103200	5844777050	28850	28800	28900	28750	854
577	20231226	103100	5820101900	28800	28850	28900	28800	4068
578	20231226	103000	5702932200	28900	28800	28900	28800	534
579	20231226	102900	5687534450	28800	28850	28900	28800	667
580	20231226	102800	5668273000	28850	28900	28900	28850	195
581	20231226	102700	5662642300	28900	28900	28950	28900	834
582	20231226	102600	5638533000	28950	28900	29000	28900	468
583	20231226	102500	5624971400	28850	28850	29000	28800	1196
584	20231226	102400	5590450400	28850	28900	28950	28850	640
585	20231226	102300	5571964200	28900	29000	29000	28900	4047
586	20231226	102200	5454767050	28950	29000	29050	28950	413
587	20231226	102100	5442789050	29050	29050	29050	28950	1121
588	20231226	102000	5410280150	29050	29050	29050	29000	553
589	20231226	101900	5394219300	29050	29000	29050	29000	1622
590	20231226	101800	5347176150	29000	29000	29000	28950	112
591	20231226	101700	5343929300	29000	29000	29050	28950	830
592	20231226	101600	5319859650	29000	29050	29050	28900	1312
593	20231226	101500	5281819550	29050	29050	29050	29000	1317
594	20231226	101400	5243595150	29050	28950	29050	28950	1309
595	20231226	101300	5205640050	29000	29000	29050	28950	3182
596	20231226	101200	5113433250	28950	28950	29000	28900	1699
597	20231226	101100	5064170050	29000	28850	29000	28850	2677
598	20231226	101000	4986629900	28850	28900	28900	28850	446
599	20231226	100900	4973750200	28900	28750	28900	28750	1750
600	20231226	100800	4923348450	28800	28750	28800	28750	1488
601	20231226	100700	4880514500	28750	28750	28800	28750	782
602	20231226	100600	4858027600	28700	28700	28800	28650	1493
603	20231226	100500	4815168200	28700	28800	28850	28700	2974
604	20231226	100400	4729585700	28800	28950	28950	28800	2798
605	20231226	100300	4648718800	28950	28950	29000	28900	667
606	20231226	100200	4629390250	29000	28900	29050	28900	3847
607	20231226	100100	4517909550	28950	29150	29150	28850	3073
608	20231226	100000	4428778250	29150	29250	29250	29000	7011
609	20231226	095900	4224458450	29250	29150	29350	29150	11846
610	20231226	095800	3877870800	29200	29000	29200	28950	12319
611	20231226	095700	3519868100	28950	28800	28950	28750	8436
612	20231226	095600	3276284250	28800	28800	28800	28750	771
613	20231226	095500	3254088400	28750	28800	28850	28750	1345
614	20231226	095400	3215360000	28850	28800	28850	28800	1754
615	20231226	095300	3164826750	28800	28850	28850	28800	1540
616	20231226	095200	3120415850	28850	28800	28900	28700	2153
617	20231226	095100	3058395750	28800	28750	28800	28650	2841
618	20231226	095000	2976824750	28700	28800	28900	28700	1715
619	20231226	094900	2927491500	28900	28950	28950	28850	5687
620	20231226	094800	2763020450	28900	28800	29000	28700	10955
621	20231226	094700	2446195300	28800	28600	28850	28600	8781
622	20231226	094600	2194113600	28600	28500	28650	28500	5472
623	20231226	094500	2037745850	28500	28350	28500	28350	6831
624	20231226	094400	1843564200	28350	28350	28350	28250	913
625	20231226	094300	1817704850	28350	28200	28350	28200	4601
626	20231226	094200	1687559250	28200	28100	28200	28100	2232
627	20231226	094100	1624666300	28100	28000	28100	28000	372
628	20231226	094000	1614236650	28000	28050	28050	28000	1053
629	20231226	093900	1584722200	28050	28100	28100	28050	440
630	20231226	093800	1572369500	28100	28100	28150	28100	149
631	20231226	093700	1568181750	28100	28100	28100	28100	269
632	20231226	093600	1560622850	28150	28200	28200	28150	254
633	20231226	093500	1553471250	28150	28100	28150	28100	799
634	20231226	093400	1530983200	28100	28150	28150	28100	58
635	20231226	093300	1529353350	28150	28050	28150	28050	248
636	20231226	093200	1522387700	28050	28100	28100	28000	431
637	20231226	093100	1510309650	28100	28100	28200	28050	1325
638	20231226	093000	1473103700	28150	28200	28200	28100	3465
639	20231226	092900	1375599000	28200	28200	28250	28200	1150
640	20231226	092800	1343165500	28200	28250	28250	28200	99
641	20231226	092700	1340371650	28200	28200	28250	28200	1164
642	20231226	092600	1307537150	28150	28150	28200	28150	325
643	20231226	092500	1298381450	28200	28150	28200	28150	1661
644	20231226	092400	1251580350	28150	28200	28200	28150	1355
645	20231226	092300	1213426800	28200	28150	28200	28150	346
646	20231226	092200	1203675250	28150	28150	28200	28150	1204
647	20231226	092100	1169753750	28150	28150	28200	28150	563
648	20231226	092000	1153898450	28150	28200	28250	28150	536
649	20231226	091900	1138783650	28200	28200	28250	28200	1186
650	20231226	091800	1105321250	28250	28250	28250	28200	1318
651	20231226	091700	1068139500	28250	28250	28250	28200	908
652	20231226	091600	1042493950	28250	28300	28300	28250	2145
653	20231226	091500	981856850	28300	28300	28350	28250	3208
654	20231226	091400	891079050	28250	28150	28250	28150	1513
655	20231226	091300	848357450	28250	28300	28300	28100	1851
656	20231226	091200	796156450	28250	28200	28300	28200	3275
657	20231226	091100	703677650	28150	28050	28150	28050	803
658	20231226	091000	681111250	28050	27850	28050	27850	1220
659	20231226	090900	647026900	27900	27900	27900	27850	3151
660	20231226	090800	559221700	27900	27900	27900	27850	1056
661	20231226	090700	529775800	27900	27950	27950	27900	1432
662	20231226	090600	489822750	27900	27900	27950	27900	886
663	20231226	090500	465084000	27900	28000	28050	27900	1785
664	20231226	090400	415119100	28050	28150	28250	27950	4074
665	20231226	090300	300878600	28300	28100	28300	28000	1618
666	20231226	090200	255337300	28100	28050	28150	28000	1148
667	20231226	090100	223091600	28050	28250	28300	28000	2661
668	20231226	090000	148136900	28200	28100	28250	27950	5155