KissMeData/195870/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202800	5237022000	53200	53200	53200	53200	1894
3	20231226	202700	5237022000	53200	53200	53200	53200	0
4	20231226	202600	5237022000	53200	53200	53200	53200	0
5	20231226	202500	5237022000	53200	53200	53200	53200	0
6	20231226	202400	5237022000	53200	53200	53200	53200	0
7	20231226	202300	5237022000	53200	53200	53200	53200	0
8	20231226	202200	5237022000	53200	53200	53200	53200	0
9	20231226	202100	5237022000	53200	53200	53200	53200	0
10	20231226	202000	5237022000	53200	53200	53200	53200	0
11	20231226	201900	5237022000	53200	53200	53200	53200	0
12	20231226	201800	5237022000	53200	53200	53200	53200	0
13	20231226	201700	5237022000	53200	53200	53200	53200	0
14	20231226	201600	5237022000	53200	53200	53200	53200	0
15	20231226	201500	5237022000	53200	53200	53200	53200	0
16	20231226	201400	5237022000	53200	53200	53200	53200	0
17	20231226	201300	5237022000	53200	53200	53200	53200	0
18	20231226	201200	5237022000	53200	53200	53200	53200	0
19	20231226	201100	5237022000	53200	53200	53200	53200	0
20	20231226	201000	5237022000	53200	53200	53200	53200	0
21	20231226	200900	5237022000	53200	53200	53200	53200	0
22	20231226	200800	5237022000	53200	53200	53200	53200	0
23	20231226	200700	5237022000	53200	53200	53200	53200	0
24	20231226	200600	5237022000	53200	53200	53200	53200	0
25	20231226	200500	5237022000	53200	53200	53200	53200	0
26	20231226	200400	5237022000	53200	53200	53200	53200	0
27	20231226	200300	5237022000	53200	53200	53200	53200	0
28	20231226	200200	5237022000	53200	53200	53200	53200	0
29	20231226	200100	5237022000	53200	53200	53200	53200	0
30	20231226	200000	5237022000	53200	53200	53200	53200	0
31	20231226	195900	5237022000	53200	53200	53200	53200	0
32	20231226	195800	5237022000	53200	53200	53200	53200	1894
33	20231226	195700	5237022000	53200	53200	53200	53200	0
34	20231226	195600	5237022000	53200	53200	53200	53200	0
35	20231226	195500	5237022000	53200	53200	53200	53200	0
36	20231226	195400	5237022000	53200	53200	53200	53200	0
37	20231226	195300	5237022000	53200	53200	53200	53200	0
38	20231226	195200	5237022000	53200	53200	53200	53200	0
39	20231226	195100	5237022000	53200	53200	53200	53200	0
40	20231226	195000	5237022000	53200	53200	53200	53200	0
41	20231226	194900	5237022000	53200	53200	53200	53200	0
42	20231226	194800	5237022000	53200	53200	53200	53200	0
43	20231226	194700	5237022000	53200	53200	53200	53200	0
44	20231226	194600	5237022000	53200	53200	53200	53200	0
45	20231226	194500	5237022000	53200	53200	53200	53200	0
46	20231226	194400	5237022000	53200	53200	53200	53200	0
47	20231226	194300	5237022000	53200	53200	53200	53200	0
48	20231226	194200	5237022000	53200	53200	53200	53200	0
49	20231226	194100	5237022000	53200	53200	53200	53200	0
50	20231226	194000	5237022000	53200	53200	53200	53200	0
51	20231226	193900	5237022000	53200	53200	53200	53200	0
52	20231226	193800	5237022000	53200	53200	53200	53200	0
53	20231226	193700	5237022000	53200	53200	53200	53200	0
54	20231226	193600	5237022000	53200	53200	53200	53200	0
55	20231226	193500	5237022000	53200	53200	53200	53200	0
56	20231226	193400	5237022000	53200	53200	53200	53200	0
57	20231226	193300	5237022000	53200	53200	53200	53200	0
58	20231226	193200	5237022000	53200	53200	53200	53200	0
59	20231226	193100	5237022000	53200	53200	53200	53200	0
60	20231226	193000	5237022000	53200	53200	53200	53200	0
61	20231226	192900	5237022000	53200	53200	53200	53200	0
62	20231226	192800	5237022000	53200	53200	53200	53200	1894
63	20231226	192700	5237022000	53200	53200	53200	53200	0
64	20231226	192600	5237022000	53200	53200	53200	53200	0
65	20231226	192500	5237022000	53200	53200	53200	53200	0
66	20231226	192400	5237022000	53200	53200	53200	53200	0
67	20231226	192300	5237022000	53200	53200	53200	53200	0
68	20231226	192200	5237022000	53200	53200	53200	53200	0
69	20231226	192100	5237022000	53200	53200	53200	53200	0
70	20231226	192000	5237022000	53200	53200	53200	53200	0
71	20231226	191900	5237022000	53200	53200	53200	53200	0
72	20231226	191800	5237022000	53200	53200	53200	53200	0
73	20231226	191700	5237022000	53200	53200	53200	53200	0
74	20231226	191600	5237022000	53200	53200	53200	53200	0
75	20231226	191500	5237022000	53200	53200	53200	53200	0
76	20231226	191400	5237022000	53200	53200	53200	53200	0
77	20231226	191300	5237022000	53200	53200	53200	53200	0
78	20231226	191200	5237022000	53200	53200	53200	53200	0
79	20231226	191100	5237022000	53200	53200	53200	53200	0
80	20231226	191000	5237022000	53200	53200	53200	53200	0
81	20231226	190900	5237022000	53200	53200	53200	53200	0
82	20231226	190800	5237022000	53200	53200	53200	53200	0
83	20231226	190700	5237022000	53200	53200	53200	53200	0
84	20231226	190600	5237022000	53200	53200	53200	53200	0
85	20231226	190500	5237022000	53200	53200	53200	53200	0
86	20231226	190400	5237022000	53200	53200	53200	53200	0
87	20231226	190300	5237022000	53200	53200	53200	53200	0
88	20231226	190200	5237022000	53200	53200	53200	53200	0
89	20231226	190100	5237022000	53200	53200	53200	53200	0
90	20231226	190000	5237022000	53200	53200	53200	53200	0
91	20231226	185900	5237022000	53200	53200	53200	53200	0
92	20231226	185800	5237022000	53200	53200	53200	53200	1894
93	20231226	185700	5237022000	53200	53200	53200	53200	0
94	20231226	185600	5237022000	53200	53200	53200	53200	0
95	20231226	185500	5237022000	53200	53200	53200	53200	0
96	20231226	185400	5237022000	53200	53200	53200	53200	0
97	20231226	185300	5237022000	53200	53200	53200	53200	0
98	20231226	185200	5237022000	53200	53200	53200	53200	0
99	20231226	185100	5237022000	53200	53200	53200	53200	0
100	20231226	185000	5237022000	53200	53200	53200	53200	0
101	20231226	184900	5237022000	53200	53200	53200	53200	0
102	20231226	184800	5237022000	53200	53200	53200	53200	0
103	20231226	184700	5237022000	53200	53200	53200	53200	0
104	20231226	184600	5237022000	53200	53200	53200	53200	0
105	20231226	184500	5237022000	53200	53200	53200	53200	0
106	20231226	184400	5237022000	53200	53200	53200	53200	0
107	20231226	184300	5237022000	53200	53200	53200	53200	0
108	20231226	184200	5237022000	53200	53200	53200	53200	0
109	20231226	184100	5237022000	53200	53200	53200	53200	0
110	20231226	184000	5237022000	53200	53200	53200	53200	0
111	20231226	183900	5237022000	53200	53200	53200	53200	0
112	20231226	183800	5237022000	53200	53200	53200	53200	0
113	20231226	183700	5237022000	53200	53200	53200	53200	0
114	20231226	183600	5237022000	53200	53200	53200	53200	0
115	20231226	183500	5237022000	53200	53200	53200	53200	0
116	20231226	183400	5237022000	53200	53200	53200	53200	0
117	20231226	183300	5237022000	53200	53200	53200	53200	0
118	20231226	183200	5237022000	53200	53200	53200	53200	0
119	20231226	183100	5237022000	53200	53200	53200	53200	0
120	20231226	183000	5237022000	53200	53200	53200	53200	0
121	20231226	182900	5237022000	53200	53200	53200	53200	0
122	20231226	182800	5237022000	53200	53200	53200	53200	1894
123	20231226	182700	5237022000	53200	53200	53200	53200	0
124	20231226	182600	5237022000	53200	53200	53200	53200	0
125	20231226	182500	5237022000	53200	53200	53200	53200	0
126	20231226	182400	5237022000	53200	53200	53200	53200	0
127	20231226	182300	5237022000	53200	53200	53200	53200	0
128	20231226	182200	5237022000	53200	53200	53200	53200	0
129	20231226	182100	5237022000	53200	53200	53200	53200	0
130	20231226	182000	5237022000	53200	53200	53200	53200	0
131	20231226	181900	5237022000	53200	53200	53200	53200	0
132	20231226	181800	5237022000	53200	53200	53200	53200	0
133	20231226	181700	5237022000	53200	53200	53200	53200	0
134	20231226	181600	5237022000	53200	53200	53200	53200	0
135	20231226	181500	5237022000	53200	53200	53200	53200	0
136	20231226	181400	5237022000	53200	53200	53200	53200	0
137	20231226	181300	5237022000	53200	53200	53200	53200	0
138	20231226	181200	5237022000	53200	53200	53200	53200	0
139	20231226	181100	5237022000	53200	53200	53200	53200	0
140	20231226	181000	5237022000	53200	53200	53200	53200	0
141	20231226	180900	5237022000	53200	53200	53200	53200	0
142	20231226	180800	5237022000	53200	53200	53200	53200	0
143	20231226	180700	5237022000	53200	53200	53200	53200	0
144	20231226	180600	5237022000	53200	53200	53200	53200	0
145	20231226	180500	5237022000	53200	53200	53200	53200	0
146	20231226	180400	5237022000	53200	53200	53200	53200	0
147	20231226	180300	5237022000	53200	53200	53200	53200	0
148	20231226	180200	5237022000	53200	53200	53200	53200	0
149	20231226	180100	5237022000	53200	53200	53200	53200	0
150	20231226	180000	5237022000	53200	53200	53200	53200	0
151	20231226	175900	5237022000	53200	53200	53200	53200	0
152	20231226	175800	5237022000	53200	53200	53200	53200	1894
153	20231226	175700	5237022000	53200	53200	53200	53200	0
154	20231226	175600	5237022000	53200	53200	53200	53200	0
155	20231226	175500	5237022000	53200	53200	53200	53200	0
156	20231226	175400	5237022000	53200	53200	53200	53200	0
157	20231226	175300	5237022000	53200	53200	53200	53200	0
158	20231226	175200	5237022000	53200	53200	53200	53200	0
159	20231226	175100	5237022000	53200	53200	53200	53200	0
160	20231226	175000	5237022000	53200	53200	53200	53200	0
161	20231226	174900	5237022000	53200	53200	53200	53200	0
162	20231226	174800	5237022000	53200	53200	53200	53200	0
163	20231226	174700	5237022000	53200	53200	53200	53200	0
164	20231226	174600	5237022000	53200	53200	53200	53200	0
165	20231226	174500	5237022000	53200	53200	53200	53200	0
166	20231226	174400	5237022000	53200	53200	53200	53200	0
167	20231226	174300	5237022000	53200	53200	53200	53200	0
168	20231226	174200	5237022000	53200	53200	53200	53200	0
169	20231226	174100	5237022000	53200	53200	53200	53200	0
170	20231226	174000	5237022000	53200	53200	53200	53200	0
171	20231226	173900	5237022000	53200	53200	53200	53200	0
172	20231226	173800	5237022000	53200	53200	53200	53200	0
173	20231226	173700	5237022000	53200	53200	53200	53200	0
174	20231226	173600	5237022000	53200	53200	53200	53200	0
175	20231226	173500	5237022000	53200	53200	53200	53200	0
176	20231226	173400	5237022000	53200	53200	53200	53200	0
177	20231226	173300	5237022000	53200	53200	53200	53200	0
178	20231226	173200	5237022000	53200	53200	53200	53200	0
179	20231226	173100	5237022000	53200	53200	53200	53200	0
180	20231226	173000	5237022000	53200	53200	53200	53200	0
181	20231226	172900	5237022000	53200	53200	53200	53200	0
182	20231226	172800	5237022000	53200	53200	53200	53200	1894
183	20231226	172700	5237022000	53200	53200	53200	53200	0
184	20231226	172600	5237022000	53200	53200	53200	53200	0
185	20231226	172500	5237022000	53200	53200	53200	53200	0
186	20231226	172400	5237022000	53200	53200	53200	53200	0
187	20231226	172300	5237022000	53200	53200	53200	53200	0
188	20231226	172200	5237022000	53200	53200	53200	53200	0
189	20231226	172100	5237022000	53200	53200	53200	53200	0
190	20231226	172000	5237022000	53200	53200	53200	53200	0
191	20231226	171900	5237022000	53200	53200	53200	53200	0
192	20231226	171800	5237022000	53200	53200	53200	53200	0
193	20231226	171700	5237022000	53200	53200	53200	53200	0
194	20231226	171600	5237022000	53200	53200	53200	53200	0
195	20231226	171500	5237022000	53200	53200	53200	53200	0
196	20231226	171400	5237022000	53200	53200	53200	53200	0
197	20231226	171300	5237022000	53200	53200	53200	53200	0
198	20231226	171200	5237022000	53200	53200	53200	53200	0
199	20231226	171100	5237022000	53200	53200	53200	53200	0
200	20231226	171000	5237022000	53200	53200	53200	53200	0
201	20231226	170900	5237022000	53200	53200	53200	53200	0
202	20231226	170800	5237022000	53200	53200	53200	53200	0
203	20231226	170700	5237022000	53200	53200	53200	53200	0
204	20231226	170600	5237022000	53200	53200	53200	53200	0
205	20231226	170500	5237022000	53200	53200	53200	53200	0
206	20231226	170400	5237022000	53200	53200	53200	53200	0
207	20231226	170300	5237022000	53200	53200	53200	53200	0
208	20231226	170200	5237022000	53200	53200	53200	53200	0
209	20231226	170100	5237022000	53200	53200	53200	53200	0
210	20231226	170000	5237022000	53200	53200	53200	53200	0
211	20231226	165900	5237022000	53200	53200	53200	53200	0
212	20231226	165800	5237022000	53200	53200	53200	53200	1894
213	20231226	165700	5237022000	53200	53200	53200	53200	0
214	20231226	165600	5237022000	53200	53200	53200	53200	0
215	20231226	165500	5237022000	53200	53200	53200	53200	0
216	20231226	165400	5237022000	53200	53200	53200	53200	0
217	20231226	165300	5237022000	53200	53200	53200	53200	0
218	20231226	165200	5237022000	53200	53200	53200	53200	0
219	20231226	165100	5237022000	53200	53200	53200	53200	0
220	20231226	165000	5237022000	53200	53200	53200	53200	0
221	20231226	164900	5237022000	53200	53200	53200	53200	0
222	20231226	164800	5237022000	53200	53200	53200	53200	0
223	20231226	164700	5237022000	53200	53200	53200	53200	0
224	20231226	164600	5237022000	53200	53200	53200	53200	0
225	20231226	164500	5237022000	53200	53200	53200	53200	0
226	20231226	164400	5237022000	53200	53200	53200	53200	0
227	20231226	164300	5237022000	53200	53200	53200	53200	0
228	20231226	164200	5237022000	53200	53200	53200	53200	0
229	20231226	164100	5237022000	53200	53200	53200	53200	0
230	20231226	164000	5237022000	53200	53200	53200	53200	0
231	20231226	163900	5237022000	53200	53200	53200	53200	0
232	20231226	163800	5237022000	53200	53200	53200	53200	0
233	20231226	163700	5237022000	53200	53200	53200	53200	0
234	20231226	163600	5237022000	53200	53200	53200	53200	0
235	20231226	163500	5237022000	53200	53200	53200	53200	0
236	20231226	163400	5237022000	53200	53200	53200	53200	0
237	20231226	163300	5237022000	53200	53200	53200	53200	0
238	20231226	163200	5237022000	53200	53200	53200	53200	0
239	20231226	163100	5237022000	53200	53200	53200	53200	0
240	20231226	163000	5237022000	53200	53200	53200	53200	0
241	20231226	162900	5237022000	53200	53200	53200	53200	0
242	20231226	162800	5237022000	53200	53200	53200	53200	1894
243	20231226	162700	5237022000	53200	53200	53200	53200	0
244	20231226	162600	5237022000	53200	53200	53200	53200	0
245	20231226	162500	5237022000	53200	53200	53200	53200	0
246	20231226	162400	5237022000	53200	53200	53200	53200	0
247	20231226	162300	5237022000	53200	53200	53200	53200	0
248	20231226	162200	5237022000	53200	53200	53200	53200	0
249	20231226	162100	5237022000	53200	53200	53200	53200	0
250	20231226	162000	5237022000	53200	53200	53200	53200	0
251	20231226	161900	5237022000	53200	53200	53200	53200	0
252	20231226	161800	5237022000	53200	53200	53200	53200	0
253	20231226	161700	5237022000	53200	53200	53200	53200	0
254	20231226	161600	5237022000	53200	53200	53200	53200	0
255	20231226	161500	5237022000	53200	53200	53200	53200	0
256	20231226	161400	5237022000	53200	53200	53200	53200	0
257	20231226	161300	5237022000	53200	53200	53200	53200	0
258	20231226	161200	5237022000	53200	53200	53200	53200	0
259	20231226	161100	5237022000	53200	53200	53200	53200	0
260	20231226	161000	5237022000	53200	53200	53200	53200	0
261	20231226	160900	5237022000	53200	53200	53200	53200	0
262	20231226	160800	5237022000	53200	53200	53200	53200	0
263	20231226	160700	5237022000	53200	53200	53200	53200	0
264	20231226	160600	5237022000	53200	53200	53200	53200	0
265	20231226	160500	5237022000	53200	53200	53200	53200	0
266	20231226	160400	5237022000	53200	53200	53200	53200	0
267	20231226	160300	5237022000	53200	53200	53200	53200	0
268	20231226	160200	5237022000	53200	53200	53200	53200	0
269	20231226	160100	5237022000	53200	53200	53200	53200	0
270	20231226	160000	5237022000	53200	53200	53200	53200	0
271	20231226	155900	5237022000	53200	53200	53200	53200	0
272	20231226	155800	5237022000	53200	53200	53200	53200	1894
273	20231226	155700	5237022000	53200	53200	53200	53200	0
274	20231226	155600	5237022000	53200	53200	53200	53200	0
275	20231226	155500	5237022000	53200	53200	53200	53200	0
276	20231226	155400	5237022000	53200	53200	53200	53200	0
277	20231226	155300	5237022000	53200	53200	53200	53200	0
278	20231226	155200	5237022000	53200	53200	53200	53200	0
279	20231226	155100	5237022000	53200	53200	53200	53200	0
280	20231226	155000	5237022000	53200	53200	53200	53200	0
281	20231226	154900	5237022000	53200	53200	53200	53200	0
282	20231226	154800	5237022000	53200	53200	53200	53200	0
283	20231226	154700	5237022000	53200	53200	53200	53200	0
284	20231226	154600	5237022000	53200	53200	53200	53200	0
285	20231226	154500	5237022000	53200	53200	53200	53200	0
286	20231226	154400	5237022000	53200	53200	53200	53200	0
287	20231226	154300	5237022000	53200	53200	53200	53200	0
288	20231226	154200	5237022000	53200	53200	53200	53200	0
289	20231226	154100	5237022000	53200	53200	53200	53200	0
290	20231226	154000	5237022000	53200	53200	53200	53200	0
291	20231226	153900	5237022000	53200	53200	53200	53200	0
292	20231226	153800	5237022000	53200	53200	53200	53200	0
293	20231226	153700	5237022000	53200	53200	53200	53200	0
294	20231226	153600	5237022000	53200	53200	53200	53200	0
295	20231226	153500	5237022000	53200	53200	53200	53200	0
296	20231226	153400	5237022000	53200	53200	53200	53200	0
297	20231226	153300	5237022000	53200	53200	53200	53200	0
298	20231226	153200	5237022000	53200	53200	53200	53200	0
299	20231226	153100	5237022000	53200	53200	53200	53200	0
300	20231226	153000	5237022000	53200	53200	53200	53200	1894
301	20231226	152900	5136261200	53200	53200	53200	53200	0
302	20231226	152800	5136261200	53200	53200	53200	53200	0
303	20231226	152700	5136261200	53200	53200	53200	53200	0
304	20231226	152600	5136261200	53200	53200	53200	53200	0
305	20231226	152500	5136261200	53200	53200	53200	53200	0
306	20231226	152400	5136261200	53200	53200	53200	53200	0
307	20231226	152300	5136261200	53200	53200	53200	53200	0
308	20231226	152200	5136261200	53200	53200	53200	53200	0
309	20231226	152100	5136261200	53200	53200	53200	53200	0
310	20231226	152000	5136261200	53200	53200	53200	53200	0
311	20231226	151900	5136261200	53200	53200	53200	53100	732
312	20231226	151800	5097378800	53200	53100	53200	53100	115
313	20231226	151700	5091261900	53200	53100	53200	53100	299
314	20231226	151600	5075378500	53100	53000	53100	53000	222
315	20231226	151500	5063592000	53100	53100	53100	53000	2696
316	20231226	151400	4920634700	53100	53100	53100	53100	289
317	20231226	151300	4905288800	53100	53100	53200	53100	1491
318	20231226	151200	4826067000	53000	53100	53100	53000	612
319	20231226	151100	4793571400	53100	53100	53100	53000	1496
320	20231226	151000	4714233900	53000	53200	53200	53000	642
321	20231226	150900	4680144100	53100	53100	53200	53100	1241
322	20231226	150800	4614245300	53200	53200	53200	53100	527
323	20231226	150700	4586241300	53200	53200	53200	53100	1220
324	20231226	150600	4521338500	53300	53300	53300	53300	1276
325	20231226	150500	4453327700	53300	53300	53300	53300	134
326	20231226	150400	4446185500	53300	53300	53300	53300	24
327	20231226	150300	4444906300	53300	53300	53300	53300	201
328	20231226	150200	4434193000	53300	53400	53400	53300	151
329	20231226	150100	4426143800	53300	53400	53400	53300	783
330	20231226	150000	4384409700	53400	53300	53400	53300	678
331	20231226	145900	4348271900	53300	53300	53400	53300	52
332	20231226	145800	4345498500	53300	53400	53400	53300	138
333	20231226	145700	4338142700	53300	53300	53400	53300	121
334	20231226	145600	4331690200	53400	53300	53400	53300	30
335	20231226	145500	4330090800	53300	53400	53400	53300	22
336	20231226	145400	4328918100	53400	53300	53400	53300	36
337	20231226	145300	4326998900	53300	53300	53400	53300	86
338	20231226	145200	4322414900	53400	53400	53400	53300	352
339	20231226	145100	4303618200	53300	53400	53400	53300	36
340	20231226	145000	4301699000	53400	53400	53400	53300	27
341	20231226	144900	4300259200	53400	53300	53400	53300	24
342	20231226	144800	4298979600	53300	53300	53400	53300	45
343	20231226	144700	4296578400	53300	53400	53400	53300	28
344	20231226	144600	4295085200	53400	53400	53400	53300	50
345	20231226	144500	4292418400	53300	53300	53400	53300	164
346	20231226	144400	4283675100	53300	53300	53400	53300	89
347	20231226	144300	4278926300	53400	53300	53400	53200	171
348	20231226	144200	4269812300	53300	53300	53300	53200	91
349	20231226	144100	4264964000	53300	53300	53300	53200	44
350	20231226	144000	4262620800	53300	53300	53300	53200	44
351	20231226	143900	4260277500	53200	53200	53300	53200	212
352	20231226	143800	4248981300	53200	53300	53300	53200	71
353	20231226	143700	4245200300	53300	53300	53300	53200	252
354	20231226	143600	4231770700	53200	53300	53300	53200	131
355	20231226	143500	4224801300	53200	53200	53300	53200	42
356	20231226	143400	4222566000	53300	53300	53300	53200	73
357	20231226	143300	4218677100	53300	53300	53300	53200	26
358	20231226	143200	4217293300	53300	53200	53300	53200	35
359	20231226	143100	4215431100	53300	53200	53300	53200	104
360	20231226	143000	4209898000	53200	53300	53300	53200	21
361	20231226	142900	4208780700	53200	53200	53200	53200	62
362	20231226	142800	4205482300	53300	53200	53300	53200	3
363	20231226	142700	4205322500	53200	53200	53300	53200	33
364	20231226	142600	4203566700	53300	53300	53300	53200	31
365	20231226	142500	4201916400	53200	53200	53200	53200	41
366	20231226	142400	4199735200	53200	53200	53200	53200	12
367	20231226	142300	4199096800	53200	53200	53200	53200	20
368	20231226	142200	4198032800	53200	53200	53200	53200	37
369	20231226	142100	4196064400	53100	53200	53300	53100	218
370	20231226	142000	4184464900	53200	53200	53200	53200	103
371	20231226	141900	4178985300	53200	53300	53300	53100	86
372	20231226	141800	4174415900	53200	53200	53200	53100	334
373	20231226	141700	4156649400	53100	53200	53200	53100	300
374	20231226	141600	4140705900	53200	53200	53200	53200	29
375	20231226	141500	4139163100	53200	53200	53200	53100	177
376	20231226	141400	4129748700	53200	53200	53200	53200	113
377	20231226	141300	4123737100	53200	53200	53200	53100	900
378	20231226	141200	4075860000	53100	53200	53200	53100	178
379	20231226	141100	4066390600	53200	53200	53200	53200	341
380	20231226	141000	4048249400	53200	53200	53200	53200	432
381	20231226	140900	4025267000	53300	53300	53300	53300	110
382	20231226	140800	4019404000	53300	53300	53300	53200	31
383	20231226	140700	4017753000	53200	53300	53300	53200	406
384	20231226	140600	3996115200	53300	53400	53400	53300	120
385	20231226	140500	3989709200	53300	53300	53300	53300	33
386	20231226	140400	3987950300	53300	53300	53300	53300	12
387	20231226	140300	3987310700	53200	53300	53300	53200	297
388	20231226	140200	3971482600	53300	53400	53400	53300	102
389	20231226	140100	3966044000	53400	53400	53400	53300	67
390	20231226	140000	3962470200	53300	53300	53300	53300	12
391	20231226	135900	3961830600	53400	53400	53400	53300	31
392	20231226	135800	3960177200	53400	53200	53400	53200	1187
393	20231226	135700	3896903100	53200	53200	53200	53200	31
394	20231226	135600	3895253900	53200	53200	53200	53200	0
395	20231226	135500	3895253900	53200	53200	53200	53200	91
396	20231226	135400	3890412700	53200	53300	53300	53200	172
397	20231226	135300	3881248400	53300	53200	53300	53200	211
398	20231226	135200	3870004200	53200	53200	53200	53200	2253
399	20231226	135100	3750144600	53200	53200	53200	53200	88
400	20231226	135000	3745463000	53200	53200	53200	53200	34
401	20231226	134900	3743654200	53200	53200	53200	53200	32
402	20231226	134800	3741951800	53200	53200	53200	53200	1
403	20231226	134700	3741898600	53300	53200	53300	53200	36
404	20231226	134600	3739983000	53200	53200	53200	53200	36
405	20231226	134500	3738067800	53300	53200	53300	53200	38
406	20231226	134400	3736044400	53300	53200	53300	53200	5
407	20231226	134300	3735778200	53300	53300	53300	53200	53
408	20231226	134200	3732956500	53200	53200	53200	53100	980
409	20231226	134100	3680822500	53300	53100	53300	53100	107
410	20231226	134000	3675134500	53200	53200	53200	53200	10
411	20231226	133900	3674602500	53200	53200	53200	53200	21
412	20231226	133800	3673485300	53100	53200	53200	53100	139
413	20231226	133700	3666102300	53100	53200	53200	53100	3179
414	20231226	133600	3497294100	53200	53200	53200	53200	20
415	20231226	133500	3496230100	53200	53300	53300	53100	79
416	20231226	133400	3492027600	53200	53300	53300	53200	113
417	20231226	133300	3486015700	53300	53300	53300	53200	662
418	20231226	133200	3450795700	53200	53300	53300	53200	2536
419	20231226	133100	3315877800	53200	53300	53300	53200	211
420	20231226	133000	3304641500	53300	53300	53300	53300	32
421	20231226	132900	3302935900	53300	53300	53300	53300	20
422	20231226	132800	3301869900	53300	53300	53300	53300	74
423	20231226	132700	3297925700	53300	53400	53400	53300	1624
424	20231226	132600	3211358600	53300	53300	53300	53300	75
425	20231226	132500	3207361100	53200	53200	53200	53200	11
426	20231226	132400	3206775900	53200	53400	53400	53200	258
427	20231226	132300	3193040500	53300	53300	53300	53300	89
428	20231226	132200	3188296800	53300	53300	53300	53200	203
429	20231226	132100	3177478900	53300	53300	53300	53300	8
430	20231226	132000	3177052500	53300	53300	53300	53300	532
431	20231226	131900	3148696900	53300	53400	53400	53300	104
432	20231226	131800	3143153500	53300	53300	53300	53300	20
433	20231226	131700	3142087500	53400	53400	53400	53300	4
434	20231226	131600	3141874000	53300	53300	53300	53300	196
435	20231226	131500	3131427200	53300	53300	53300	53200	68
436	20231226	131400	3127807800	53300	53200	53300	53200	36
437	20231226	131300	3125892300	53200	53200	53200	53200	4
438	20231226	131200	3125679500	53200	53200	53200	53200	21
439	20231226	131100	3124562300	53200	53200	53200	53200	32
440	20231226	131000	3122859900	53200	53200	53200	53200	90
441	20231226	130900	3118071900	53200	53200	53200	53200	39
442	20231226	130800	3115997100	53200	53200	53200	53200	33
443	20231226	130700	3114241500	53200	53200	53200	53200	237
444	20231226	130600	3101633100	53200	53200	53200	53200	31
445	20231226	130500	3099983900	53200	53200	53200	53200	38
446	20231226	130400	3097962300	53200	53200	53200	53200	740
447	20231226	130300	3058594300	53200	53200	53200	53200	32
448	20231226	130200	3056891900	53200	53200	53200	53200	93
449	20231226	130100	3051944300	53200	53200	53200	53100	45
450	20231226	130000	3049551300	53200	53200	53300	53200	36
451	20231226	125900	3047635800	53200	53200	53300	53200	376
452	20231226	125800	3027629600	53300	53200	53300	53200	38
453	20231226	125700	3025607600	53200	53200	53200	53200	13
454	20231226	125600	3024916000	53200	53200	53200	53200	1098
455	20231226	125500	2966502400	53200	53100	53200	53100	214
456	20231226	125400	2955118700	53100	53100	53100	53100	21
457	20231226	125300	2954003600	53200	53100	53200	53100	571
458	20231226	125200	2923677600	53100	53200	53200	53100	43
459	20231226	125100	2921393200	53200	53200	53200	53200	19
460	20231226	125000	2920382400	53200	53100	53200	53100	127
461	20231226	124900	2913628000	53200	53200	53200	53200	25
462	20231226	124800	2912298000	53200	53200	53200	53200	45
463	20231226	124700	2909904000	53200	53200	53200	53200	33
464	20231226	124600	2908148400	53100	53200	53200	53100	78
465	20231226	124500	2904000200	53200	53200	53200	53200	27
466	20231226	124400	2902563800	53200	53200	53200	53200	329
467	20231226	124300	2885061000	53200	53300	53300	53200	22
468	20231226	124200	2883890500	53300	53300	53300	53300	24
469	20231226	124100	2882611300	53300	53300	53300	53300	92
470	20231226	124000	2877707700	53200	53200	53200	53200	21
471	20231226	123900	2876590500	53200	53200	53200	53200	42
472	20231226	123800	2874356100	53200	53200	53200	53200	20
473	20231226	123700	2873292100	53200	53200	53200	53200	1
474	20231226	123600	2873238900	53300	53200	53300	53200	127
475	20231226	123500	2866481700	53300	53300	53300	53100	353
476	20231226	123400	2847681800	53200	53200	53200	53200	218
477	20231226	123300	2836084200	53200	53200	53200	53200	744
478	20231226	123200	2796503400	53200	53300	53300	53200	97
479	20231226	123100	2791336600	53300	53300	53300	53300	0
480	20231226	123000	2791336600	53300	53400	53500	53300	152
481	20231226	122900	2783219500	53300	53200	53300	53200	670
482	20231226	122800	2747549700	53200	53100	53200	53100	66
483	20231226	122700	2744043900	53100	53100	53100	53100	21
484	20231226	122600	2742928800	53100	53100	53200	53100	293
485	20231226	122500	2727368400	53200	53100	53200	53100	224
486	20231226	122400	2715471700	53200	53200	53200	53200	1736
487	20231226	122300	2623116500	53200	53200	53200	53200	21
488	20231226	122200	2621999300	53300	53300	53300	53200	91
489	20231226	122100	2617152400	53300	53300	53300	53300	7
490	20231226	122000	2616779300	53300	53200	53400	53200	25
491	20231226	121900	2615447900	53300	53300	53300	53300	343
492	20231226	121800	2597166000	53400	53400	53500	53400	59
493	20231226	121700	2594015300	53400	53400	53400	53300	636
494	20231226	121600	2560113900	53400	53300	53400	53300	317
495	20231226	121500	2543217700	53300	53300	53300	53300	99
496	20231226	121400	2537941000	53300	53400	53500	53300	872
497	20231226	121300	2491445400	53400	53400	53400	53300	968
498	20231226	121200	2439756000	53400	53400	53400	53400	52
499	20231226	121100	2436979200	53400	53500	53500	53400	15
500	20231226	121000	2436177900	53600	53600	53600	53500	75
501	20231226	120900	2432158100	53400	53500	53500	53400	16
502	20231226	120800	2431303300	53400	53600	53700	53400	118
503	20231226	120700	2424996600	53400	53500	53600	53400	83
504	20231226	120600	2420558900	53600	53500	53600	53500	148
505	20231226	120500	2412633600	53400	53500	53500	53400	30
506	20231226	120400	2411030800	53500	53500	53500	53400	66
507	20231226	120300	2407501800	53500	53400	53500	53400	113
508	20231226	120200	2401459700	53500	53500	53500	53500	40
509	20231226	120100	2399319700	53500	53500	53500	53400	68
510	20231226	120000	2395685300	53500	53400	53500	53400	40
511	20231226	115900	2393547700	53400	53400	53500	53400	25
512	20231226	115800	2392212600	53400	53400	53400	53400	12
513	20231226	115700	2391571800	53400	53500	53500	53400	180
514	20231226	115600	2381946600	53600	53600	53600	53600	151
515	20231226	115500	2373853000	53600	53600	53600	53600	32
516	20231226	115400	2372137800	53600	53600	53600	53600	2
517	20231226	115300	2372030600	53600	53700	53700	53600	29
518	20231226	115200	2370475700	53700	53700	53700	53700	0
519	20231226	115100	2370475700	53700	53900	53900	53600	113
520	20231226	115000	2364407400	54000	53400	54100	53400	1585
521	20231226	114900	2278915500	53500	53600	53600	53500	114
522	20231226	114800	2272812800	53600	53500	53700	53500	593
523	20231226	114700	2241028200	53500	53500	53600	53500	40
524	20231226	114600	2238887700	53600	53500	53600	53500	9
525	20231226	114500	2238405800	53500	53500	53500	53500	28
526	20231226	114400	2236907800	53500	53500	53500	53500	334
527	20231226	114300	2219038800	53500	53500	53500	53500	21
528	20231226	114200	2217915300	53600	53500	53600	53500	19
529	20231226	114100	2216898500	53500	53600	53600	53500	73
530	20231226	114000	2212988000	53500	53600	53600	53500	24
531	20231226	113900	2211703700	53500	53500	53600	53500	48
532	20231226	113800	2209134600	53500	53500	53500	53500	6
533	20231226	113700	2208813600	53500	53500	53500	53500	20
534	20231226	113600	2207743600	53500	53500	53600	53500	46
535	20231226	113500	2205281600	53600	53500	53600	53500	33
536	20231226	113400	2203515200	53500	53500	53500	53500	14
537	20231226	113300	2202766200	53500	53500	53500	53500	22
538	20231226	113200	2201589200	53500	53500	53500	53500	145
539	20231226	113100	2193831700	53600	53500	53600	53500	35
540	20231226	113000	2191958900	53600	53500	53600	53500	50
541	20231226	112900	2189281100	53500	53500	53500	53500	26
542	20231226	112800	2187890100	53500	53600	53600	53500	73
543	20231226	112700	2183984300	53600	53600	53600	53500	504
544	20231226	112600	2156970100	53500	53400	53500	53400	70
545	20231226	112500	2153226000	53400	53400	53500	53400	106
546	20231226	112400	2147565500	53400	53500	53500	53400	13
547	20231226	112300	2146870100	53400	53500	53500	53400	295
548	20231226	112200	2131108000	53500	53500	53500	53500	2873
549	20231226	112100	1977402500	53600	53600	53700	53500	52
550	20231226	112000	1974615000	53600	53700	53700	53600	189
551	20231226	111900	1964483900	53700	53700	53700	53600	45
552	20231226	111800	1962069600	53800	53600	53800	53600	36
553	20231226	111700	1960136800	53600	53700	53700	53600	90
554	20231226	111600	1955307500	53700	53600	53700	53600	320
555	20231226	111500	1938147000	53700	53600	53700	53600	55
556	20231226	111400	1935197400	53600	53700	53700	53600	508
557	20231226	111300	1907918600	53600	53600	53600	53600	21
558	20231226	111200	1906793000	53600	53600	53600	53600	35
559	20231226	111100	1904917000	53700	53700	53700	53600	37
560	20231226	111000	1902930600	53700	53700	53800	53700	6
561	20231226	110900	1902608200	53700	53600	53700	53600	45
562	20231226	110800	1900193300	53600	53600	53600	53600	7
563	20231226	110700	1899818100	53700	53600	53700	53600	1100
564	20231226	110600	1840758500	53600	53600	53600	53500	30
565	20231226	110500	1839150800	53500	53600	53600	53500	23
566	20231226	110400	1837918300	53600	53600	53600	53500	31
567	20231226	110300	1836258800	53600	53500	53600	53500	129
568	20231226	110200	1829347500	53600	53600	53600	53500	471
569	20231226	110100	1804102900	53600	53600	53600	53600	89
570	20231226	110000	1799332500	53600	53700	53700	53600	125
571	20231226	105900	1792632400	53600	53600	53600	53600	526
572	20231226	105800	1764438800	53600	53600	53700	53600	26
573	20231226	105700	1763045100	53600	53600	53600	53600	28
574	20231226	105600	1761544300	53600	53700	53700	53600	263
575	20231226	105500	1747426500	53700	53700	53700	53700	1
576	20231226	105400	1747372800	53700	53800	53800	53700	100
577	20231226	105300	1741995400	53700	53700	53700	53700	336
578	20231226	105200	1723952200	53800	53700	53800	53700	697
579	20231226	105100	1686515900	53700	53700	53700	53700	3
580	20231226	105000	1686354800	53700	53700	53700	53700	38
581	20231226	104900	1684314200	53900	53800	53900	53800	2
582	20231226	104800	1684206500	53700	53800	53800	53700	62
583	20231226	104700	1680873000	53800	53800	53800	53800	21
584	20231226	104600	1679743200	53700	53800	53800	53700	458
585	20231226	104500	1655105400	53800	53800	53800	53800	21
586	20231226	104400	1653975600	53900	53900	53900	53800	68
587	20231226	104300	1650314900	53900	53900	53900	53900	53
588	20231226	104200	1647458200	53800	53800	53800	53800	24
589	20231226	104100	1646167000	53900	53900	53900	53900	1030
590	20231226	104000	1590650000	53900	54000	54000	53900	22
591	20231226	103900	1589464000	54000	54000	54000	54000	2
592	20231226	103800	1589356000	53900	53900	54000	53900	124
593	20231226	103700	1582662400	54000	54000	54000	53900	155
594	20231226	103600	1574294400	54000	54000	54000	53900	563
595	20231226	103500	1543946600	53900	54000	54000	53900	40
596	20231226	103400	1541790400	54000	54000	54100	53900	264
597	20231226	103300	1527542900	54000	54000	54000	54000	649
598	20231226	103200	1492496900	54100	54000	54100	54000	8
599	20231226	103100	1492064200	54000	54000	54000	54000	10
600	20231226	103000	1491524200	54000	54200	54200	54000	16
601	20231226	102900	1490657600	54200	54100	54300	54100	1021
602	20231226	102800	1435289500	54000	54100	54100	54000	4
603	20231226	102700	1435073200	54100	54100	54100	54100	0
604	20231226	102600	1435073200	54100	54000	54100	54000	6
605	20231226	102500	1434749100	54000	54100	54100	54000	26
606	20231226	102400	1433342700	54100	54100	54100	54100	446
607	20231226	102300	1409214100	54100	54100	54200	54100	62
608	20231226	102200	1405859800	54100	54100	54100	54100	10
609	20231226	102100	1405318800	54100	54200	54200	54100	2
610	20231226	102000	1405210500	54200	54200	54200	54200	31
611	20231226	101900	1403530300	54100	54100	54100	54100	52
612	20231226	101800	1400717100	54200	54200	54200	54100	624
613	20231226	101700	1366901100	54200	54300	54300	54200	269
614	20231226	101600	1352294500	54400	54400	54400	54300	41
615	20231226	101500	1350064800	54400	54300	54500	54300	1088
616	20231226	101400	1290810700	54400	54400	54400	54300	6
617	20231226	101300	1290484600	54400	54300	54400	54300	34
618	20231226	101200	1288635700	54400	54300	54400	54300	2
619	20231226	101100	1288527000	54300	54300	54300	54200	73
620	20231226	101000	1284567200	54300	54400	54400	54200	42
621	20231226	100900	1282287400	54300	54300	54400	54300	118
622	20231226	100800	1275879900	54400	54400	54400	54300	46
623	20231226	100700	1273378800	54400	54300	54500	54300	99
624	20231226	100600	1267987400	54500	54100	54500	53900	2693
625	20231226	100500	1121890800	54200	53900	54200	53900	2711
626	20231226	100400	975369900	54000	53900	54000	53900	24
627	20231226	100300	974074100	54000	54000	54000	54000	201
628	20231226	100200	963220100	53900	53800	53900	53800	18
629	20231226	100100	962250200	53900	53900	53900	53800	17
630	20231226	100000	961334000	53900	54000	54000	53900	6
631	20231226	095900	961010400	53800	54000	54000	53800	317
632	20231226	095800	943936800	53900	54000	54000	53900	46
633	20231226	095700	941455500	54000	54000	54000	54000	1
634	20231226	095600	941401500	54000	53800	54000	53800	41
635	20231226	095500	939193500	54000	53900	54000	53900	81
636	20231226	095400	934827500	53900	53900	54000	53900	393
637	20231226	095300	913626000	53900	53900	54000	53900	135
638	20231226	095200	906349400	53900	53800	53900	53800	495
639	20231226	095100	879686400	53800	53900	53900	53800	33
640	20231226	095000	877910900	53900	53900	53900	53900	1
641	20231226	094900	877857000	53900	53900	53900	53800	63
642	20231226	094800	874462300	53800	53800	53800	53800	3
643	20231226	094700	874300900	53900	53900	53900	53900	17
644	20231226	094600	873384600	53900	53900	53900	53700	158
645	20231226	094500	864874400	53900	53700	53900	53700	232
646	20231226	094400	852393000	53700	53800	53800	53700	24
647	20231226	094300	851102100	53800	53800	53800	53700	55
648	20231226	094200	848143500	53800	53800	53800	53800	85
649	20231226	094100	843570500	53700	53800	53800	53700	621
650	20231226	094000	810220800	53800	53700	53800	53700	7
651	20231226	093900	809844500	53700	53700	53700	53700	95
652	20231226	093800	804743000	53700	53700	53700	53700	13
653	20231226	093700	804044900	53700	53700	53700	53700	87
654	20231226	093600	799373000	53700	53600	53700	53500	178
655	20231226	093500	789831600	53600	53500	53600	53500	252
656	20231226	093400	776335900	53500	53600	53600	53500	124
657	20231226	093300	769691300	53600	53500	53600	53500	18
658	20231226	093200	768728200	53500	53600	53600	53500	38
659	20231226	093100	766694900	53600	53600	53600	53500	141
660	20231226	093000	759150300	53600	53500	53600	53500	14
661	20231226	092900	758400400	53500	53600	53600	53500	93
662	20231226	092800	753424700	53600	53500	53600	53400	477
663	20231226	092700	727909100	53400	53500	53500	53400	624
664	20231226	092600	694580500	53500	53600	53700	53500	30
665	20231226	092500	692972100	53500	53500	53500	53500	30
666	20231226	092400	691367100	53500	53500	53500	53500	100
667	20231226	092300	686017100	53500	53400	53500	53300	234
668	20231226	092200	673518600	53300	53400	53400	53300	5
669	20231226	092100	673251800	53400	53500	53500	53400	796
670	20231226	092000	630743200	53400	53400	53400	53400	119
671	20231226	091900	624388600	53500	53500	53500	53400	676
672	20231226	091800	588288000	53500	53500	53500	53500	10
673	20231226	091700	587753000	53500	53500	53500	53500	18
674	20231226	091600	586790000	53400	53400	53600	53400	1412
675	20231226	091500	511254900	53400	53500	53500	53400	254
676	20231226	091400	497688300	53500	53500	53500	53500	854
677	20231226	091300	451999300	53600	53700	53700	53500	198
678	20231226	091200	441401900	53500	53600	53600	53500	165
679	20231226	091100	432573100	53600	53500	53600	53500	167
680	20231226	091000	423622100	53400	53700	53700	53400	395
681	20231226	090900	402489700	53600	53700	53800	53600	614
682	20231226	090800	369469600	53700	53500	53700	53500	37
683	20231226	090700	367484100	53400	53500	53500	53400	412
684	20231226	090600	345447600	53600	53400	53700	53400	69
685	20231226	090500	341758000	53400	53200	53500	53200	823
686	20231226	090400	297886200	53200	53100	53300	53100	176
687	20231226	090300	288532200	53100	53600	53600	53000	2283
688	20231226	090200	166969800	53500	53900	53900	53400	1366
689	20231226	090100	93929000	53400	53600	53900	53400	458
690	20231226	090000	69430500	53700	54000	54000	53500	1289