KissMeData/326030/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210400	26901159900	97500	97500	97500	97500	8963
3	20231226	210300	26901159900	97500	97500	97500	97500	0
4	20231226	210200	26901159900	97500	97500	97500	97500	0
5	20231226	210100	26901159900	97500	97500	97500	97500	0
6	20231226	210000	26901159900	97500	97500	97500	97500	0
7	20231226	205900	26901159900	97500	97500	97500	97500	0
8	20231226	205800	26901159900	97500	97500	97500	97500	0
9	20231226	205700	26901159900	97500	97500	97500	97500	0
10	20231226	205600	26901159900	97500	97500	97500	97500	0
11	20231226	205500	26901159900	97500	97500	97500	97500	0
12	20231226	205400	26901159900	97500	97500	97500	97500	0
13	20231226	205300	26901159900	97500	97500	97500	97500	0
14	20231226	205200	26901159900	97500	97500	97500	97500	0
15	20231226	205100	26901159900	97500	97500	97500	97500	0
16	20231226	205000	26901159900	97500	97500	97500	97500	0
17	20231226	204900	26901159900	97500	97500	97500	97500	0
18	20231226	204800	26901159900	97500	97500	97500	97500	0
19	20231226	204700	26901159900	97500	97500	97500	97500	0
20	20231226	204600	26901159900	97500	97500	97500	97500	0
21	20231226	204500	26901159900	97500	97500	97500	97500	0
22	20231226	204400	26901159900	97500	97500	97500	97500	0
23	20231226	204300	26901159900	97500	97500	97500	97500	0
24	20231226	204200	26901159900	97500	97500	97500	97500	0
25	20231226	204100	26901159900	97500	97500	97500	97500	0
26	20231226	204000	26901159900	97500	97500	97500	97500	0
27	20231226	203900	26901159900	97500	97500	97500	97500	0
28	20231226	203800	26901159900	97500	97500	97500	97500	0
29	20231226	203700	26901159900	97500	97500	97500	97500	0
30	20231226	203600	26901159900	97500	97500	97500	97500	0
31	20231226	203500	26901159900	97500	97500	97500	97500	0
32	20231226	203400	26901159900	97500	97500	97500	97500	8963
33	20231226	203300	26901159900	97500	97500	97500	97500	0
34	20231226	203200	26901159900	97500	97500	97500	97500	0
35	20231226	203100	26901159900	97500	97500	97500	97500	0
36	20231226	203000	26901159900	97500	97500	97500	97500	0
37	20231226	202900	26901159900	97500	97500	97500	97500	0
38	20231226	202800	26901159900	97500	97500	97500	97500	0
39	20231226	202700	26901159900	97500	97500	97500	97500	0
40	20231226	202600	26901159900	97500	97500	97500	97500	0
41	20231226	202500	26901159900	97500	97500	97500	97500	0
42	20231226	202400	26901159900	97500	97500	97500	97500	0
43	20231226	202300	26901159900	97500	97500	97500	97500	0
44	20231226	202200	26901159900	97500	97500	97500	97500	0
45	20231226	202100	26901159900	97500	97500	97500	97500	0
46	20231226	202000	26901159900	97500	97500	97500	97500	0
47	20231226	201900	26901159900	97500	97500	97500	97500	0
48	20231226	201800	26901159900	97500	97500	97500	97500	0
49	20231226	201700	26901159900	97500	97500	97500	97500	0
50	20231226	201600	26901159900	97500	97500	97500	97500	0
51	20231226	201500	26901159900	97500	97500	97500	97500	0
52	20231226	201400	26901159900	97500	97500	97500	97500	0
53	20231226	201300	26901159900	97500	97500	97500	97500	0
54	20231226	201200	26901159900	97500	97500	97500	97500	0
55	20231226	201100	26901159900	97500	97500	97500	97500	0
56	20231226	201000	26901159900	97500	97500	97500	97500	0
57	20231226	200900	26901159900	97500	97500	97500	97500	0
58	20231226	200800	26901159900	97500	97500	97500	97500	0
59	20231226	200700	26901159900	97500	97500	97500	97500	0
60	20231226	200600	26901159900	97500	97500	97500	97500	0
61	20231226	200500	26901159900	97500	97500	97500	97500	0
62	20231226	200400	26901159900	97500	97500	97500	97500	8963
63	20231226	200300	26901159900	97500	97500	97500	97500	0
64	20231226	200200	26901159900	97500	97500	97500	97500	0
65	20231226	200100	26901159900	97500	97500	97500	97500	0
66	20231226	200000	26901159900	97500	97500	97500	97500	0
67	20231226	195900	26901159900	97500	97500	97500	97500	0
68	20231226	195800	26901159900	97500	97500	97500	97500	0
69	20231226	195700	26901159900	97500	97500	97500	97500	0
70	20231226	195600	26901159900	97500	97500	97500	97500	0
71	20231226	195500	26901159900	97500	97500	97500	97500	0
72	20231226	195400	26901159900	97500	97500	97500	97500	0
73	20231226	195300	26901159900	97500	97500	97500	97500	0
74	20231226	195200	26901159900	97500	97500	97500	97500	0
75	20231226	195100	26901159900	97500	97500	97500	97500	0
76	20231226	195000	26901159900	97500	97500	97500	97500	0
77	20231226	194900	26901159900	97500	97500	97500	97500	0
78	20231226	194800	26901159900	97500	97500	97500	97500	0
79	20231226	194700	26901159900	97500	97500	97500	97500	0
80	20231226	194600	26901159900	97500	97500	97500	97500	0
81	20231226	194500	26901159900	97500	97500	97500	97500	0
82	20231226	194400	26901159900	97500	97500	97500	97500	0
83	20231226	194300	26901159900	97500	97500	97500	97500	0
84	20231226	194200	26901159900	97500	97500	97500	97500	0
85	20231226	194100	26901159900	97500	97500	97500	97500	0
86	20231226	194000	26901159900	97500	97500	97500	97500	0
87	20231226	193900	26901159900	97500	97500	97500	97500	0
88	20231226	193800	26901159900	97500	97500	97500	97500	0
89	20231226	193700	26901159900	97500	97500	97500	97500	0
90	20231226	193600	26901159900	97500	97500	97500	97500	0
91	20231226	193500	26901159900	97500	97500	97500	97500	0
92	20231226	193400	26901159900	97500	97500	97500	97500	8963
93	20231226	193300	26901159900	97500	97500	97500	97500	0
94	20231226	193200	26901159900	97500	97500	97500	97500	0
95	20231226	193100	26901159900	97500	97500	97500	97500	0
96	20231226	193000	26901159900	97500	97500	97500	97500	0
97	20231226	192900	26901159900	97500	97500	97500	97500	0
98	20231226	192800	26901159900	97500	97500	97500	97500	0
99	20231226	192700	26901159900	97500	97500	97500	97500	0
100	20231226	192600	26901159900	97500	97500	97500	97500	0
101	20231226	192500	26901159900	97500	97500	97500	97500	0
102	20231226	192400	26901159900	97500	97500	97500	97500	0
103	20231226	192300	26901159900	97500	97500	97500	97500	0
104	20231226	192200	26901159900	97500	97500	97500	97500	0
105	20231226	192100	26901159900	97500	97500	97500	97500	0
106	20231226	192000	26901159900	97500	97500	97500	97500	0
107	20231226	191900	26901159900	97500	97500	97500	97500	0
108	20231226	191800	26901159900	97500	97500	97500	97500	0
109	20231226	191700	26901159900	97500	97500	97500	97500	0
110	20231226	191600	26901159900	97500	97500	97500	97500	0
111	20231226	191500	26901159900	97500	97500	97500	97500	0
112	20231226	191400	26901159900	97500	97500	97500	97500	0
113	20231226	191300	26901159900	97500	97500	97500	97500	0
114	20231226	191200	26901159900	97500	97500	97500	97500	0
115	20231226	191100	26901159900	97500	97500	97500	97500	0
116	20231226	191000	26901159900	97500	97500	97500	97500	0
117	20231226	190900	26901159900	97500	97500	97500	97500	0
118	20231226	190800	26901159900	97500	97500	97500	97500	0
119	20231226	190700	26901159900	97500	97500	97500	97500	0
120	20231226	190600	26901159900	97500	97500	97500	97500	0
121	20231226	190500	26901159900	97500	97500	97500	97500	0
122	20231226	190400	26901159900	97500	97500	97500	97500	8963
123	20231226	190300	26901159900	97500	97500	97500	97500	0
124	20231226	190200	26901159900	97500	97500	97500	97500	0
125	20231226	190100	26901159900	97500	97500	97500	97500	0
126	20231226	190000	26901159900	97500	97500	97500	97500	0
127	20231226	185900	26901159900	97500	97500	97500	97500	0
128	20231226	185800	26901159900	97500	97500	97500	97500	0
129	20231226	185700	26901159900	97500	97500	97500	97500	0
130	20231226	185600	26901159900	97500	97500	97500	97500	0
131	20231226	185500	26901159900	97500	97500	97500	97500	0
132	20231226	185400	26901159900	97500	97500	97500	97500	0
133	20231226	185300	26901159900	97500	97500	97500	97500	0
134	20231226	185200	26901159900	97500	97500	97500	97500	0
135	20231226	185100	26901159900	97500	97500	97500	97500	0
136	20231226	185000	26901159900	97500	97500	97500	97500	0
137	20231226	184900	26901159900	97500	97500	97500	97500	0
138	20231226	184800	26901159900	97500	97500	97500	97500	0
139	20231226	184700	26901159900	97500	97500	97500	97500	0
140	20231226	184600	26901159900	97500	97500	97500	97500	0
141	20231226	184500	26901159900	97500	97500	97500	97500	0
142	20231226	184400	26901159900	97500	97500	97500	97500	0
143	20231226	184300	26901159900	97500	97500	97500	97500	0
144	20231226	184200	26901159900	97500	97500	97500	97500	0
145	20231226	184100	26901159900	97500	97500	97500	97500	0
146	20231226	184000	26901159900	97500	97500	97500	97500	0
147	20231226	183900	26901159900	97500	97500	97500	97500	0
148	20231226	183800	26901159900	97500	97500	97500	97500	0
149	20231226	183700	26901159900	97500	97500	97500	97500	0
150	20231226	183600	26901159900	97500	97500	97500	97500	0
151	20231226	183500	26901159900	97500	97500	97500	97500	0
152	20231226	183400	26901159900	97500	97500	97500	97500	8963
153	20231226	183300	26901159900	97500	97500	97500	97500	0
154	20231226	183200	26901159900	97500	97500	97500	97500	0
155	20231226	183100	26901159900	97500	97500	97500	97500	0
156	20231226	183000	26901159900	97500	97500	97500	97500	0
157	20231226	182900	26901159900	97500	97500	97500	97500	0
158	20231226	182800	26901159900	97500	97500	97500	97500	0
159	20231226	182700	26901159900	97500	97500	97500	97500	0
160	20231226	182600	26901159900	97500	97500	97500	97500	0
161	20231226	182500	26901159900	97500	97500	97500	97500	0
162	20231226	182400	26901159900	97500	97500	97500	97500	0
163	20231226	182300	26901159900	97500	97500	97500	97500	0
164	20231226	182200	26901159900	97500	97500	97500	97500	0
165	20231226	182100	26901159900	97500	97500	97500	97500	0
166	20231226	182000	26901159900	97500	97500	97500	97500	0
167	20231226	181900	26901159900	97500	97500	97500	97500	0
168	20231226	181800	26901159900	97500	97500	97500	97500	0
169	20231226	181700	26901159900	97500	97500	97500	97500	0
170	20231226	181600	26901159900	97500	97500	97500	97500	0
171	20231226	181500	26901159900	97500	97500	97500	97500	0
172	20231226	181400	26901159900	97500	97500	97500	97500	0
173	20231226	181300	26901159900	97500	97500	97500	97500	0
174	20231226	181200	26901159900	97500	97500	97500	97500	0
175	20231226	181100	26901159900	97500	97500	97500	97500	0
176	20231226	181000	26901159900	97500	97500	97500	97500	0
177	20231226	180900	26901159900	97500	97500	97500	97500	0
178	20231226	180800	26901159900	97500	97500	97500	97500	0
179	20231226	180700	26901159900	97500	97500	97500	97500	0
180	20231226	180600	26901159900	97500	97500	97500	97500	0
181	20231226	180500	26901159900	97500	97500	97500	97500	0
182	20231226	180400	26901159900	97500	97500	97500	97500	8963
183	20231226	180300	26901159900	97500	97500	97500	97500	0
184	20231226	180200	26901159900	97500	97500	97500	97500	0
185	20231226	180100	26901159900	97500	97500	97500	97500	0
186	20231226	180000	26901159900	97500	97500	97500	97500	0
187	20231226	175900	26901159900	97500	97500	97500	97500	0
188	20231226	175800	26901159900	97500	97500	97500	97500	0
189	20231226	175700	26901159900	97500	97500	97500	97500	0
190	20231226	175600	26901159900	97500	97500	97500	97500	0
191	20231226	175500	26901159900	97500	97500	97500	97500	0
192	20231226	175400	26901159900	97500	97500	97500	97500	0
193	20231226	175300	26901159900	97500	97500	97500	97500	0
194	20231226	175200	26901159900	97500	97500	97500	97500	0
195	20231226	175100	26901159900	97500	97500	97500	97500	0
196	20231226	175000	26901159900	97500	97500	97500	97500	0
197	20231226	174900	26901159900	97500	97500	97500	97500	0
198	20231226	174800	26901159900	97500	97500	97500	97500	0
199	20231226	174700	26901159900	97500	97500	97500	97500	0
200	20231226	174600	26901159900	97500	97500	97500	97500	0
201	20231226	174500	26901159900	97500	97500	97500	97500	0
202	20231226	174400	26901159900	97500	97500	97500	97500	0
203	20231226	174300	26901159900	97500	97500	97500	97500	0
204	20231226	174200	26901159900	97500	97500	97500	97500	0
205	20231226	174100	26901159900	97500	97500	97500	97500	0
206	20231226	174000	26901159900	97500	97500	97500	97500	0
207	20231226	173900	26901159900	97500	97500	97500	97500	0
208	20231226	173800	26901159900	97500	97500	97500	97500	0
209	20231226	173700	26901159900	97500	97500	97500	97500	0
210	20231226	173600	26901159900	97500	97500	97500	97500	0
211	20231226	173500	26901159900	97500	97500	97500	97500	0
212	20231226	173400	26901159900	97500	97500	97500	97500	8963
213	20231226	173300	26901159900	97500	97500	97500	97500	0
214	20231226	173200	26901159900	97500	97500	97500	97500	0
215	20231226	173100	26901159900	97500	97500	97500	97500	0
216	20231226	173000	26901159900	97500	97500	97500	97500	0
217	20231226	172900	26901159900	97500	97500	97500	97500	0
218	20231226	172800	26901159900	97500	97500	97500	97500	0
219	20231226	172700	26901159900	97500	97500	97500	97500	0
220	20231226	172600	26901159900	97500	97500	97500	97500	0
221	20231226	172500	26901159900	97500	97500	97500	97500	0
222	20231226	172400	26901159900	97500	97500	97500	97500	0
223	20231226	172300	26901159900	97500	97500	97500	97500	0
224	20231226	172200	26901159900	97500	97500	97500	97500	0
225	20231226	172100	26901159900	97500	97500	97500	97500	0
226	20231226	172000	26901159900	97500	97500	97500	97500	0
227	20231226	171900	26901159900	97500	97500	97500	97500	0
228	20231226	171800	26901159900	97500	97500	97500	97500	0
229	20231226	171700	26901159900	97500	97500	97500	97500	0
230	20231226	171600	26901159900	97500	97500	97500	97500	0
231	20231226	171500	26901159900	97500	97500	97500	97500	0
232	20231226	171400	26901159900	97500	97500	97500	97500	0
233	20231226	171300	26901159900	97500	97500	97500	97500	0
234	20231226	171200	26901159900	97500	97500	97500	97500	0
235	20231226	171100	26901159900	97500	97500	97500	97500	0
236	20231226	171000	26901159900	97500	97500	97500	97500	0
237	20231226	170900	26901159900	97500	97500	97500	97500	0
238	20231226	170800	26901159900	97500	97500	97500	97500	0
239	20231226	170700	26901159900	97500	97500	97500	97500	0
240	20231226	170600	26901159900	97500	97500	97500	97500	0
241	20231226	170500	26901159900	97500	97500	97500	97500	0
242	20231226	170400	26901159900	97500	97500	97500	97500	8963
243	20231226	170300	26901159900	97500	97500	97500	97500	0
244	20231226	170200	26901159900	97500	97500	97500	97500	0
245	20231226	170100	26901159900	97500	97500	97500	97500	0
246	20231226	170000	26901159900	97500	97500	97500	97500	0
247	20231226	165900	26901159900	97500	97500	97500	97500	0
248	20231226	165800	26901159900	97500	97500	97500	97500	0
249	20231226	165700	26901159900	97500	97500	97500	97500	0
250	20231226	165600	26901159900	97500	97500	97500	97500	0
251	20231226	165500	26901159900	97500	97500	97500	97500	0
252	20231226	165400	26901159900	97500	97500	97500	97500	0
253	20231226	165300	26901159900	97500	97500	97500	97500	0
254	20231226	165200	26901159900	97500	97500	97500	97500	0
255	20231226	165100	26901159900	97500	97500	97500	97500	0
256	20231226	165000	26901159900	97500	97500	97500	97500	0
257	20231226	164900	26901159900	97500	97500	97500	97500	0
258	20231226	164800	26901159900	97500	97500	97500	97500	0
259	20231226	164700	26901159900	97500	97500	97500	97500	0
260	20231226	164600	26901159900	97500	97500	97500	97500	0
261	20231226	164500	26901159900	97500	97500	97500	97500	0
262	20231226	164400	26901159900	97500	97500	97500	97500	0
263	20231226	164300	26901159900	97500	97500	97500	97500	0
264	20231226	164200	26901159900	97500	97500	97500	97500	0
265	20231226	164100	26901159900	97500	97500	97500	97500	0
266	20231226	164000	26901159900	97500	97500	97500	97500	0
267	20231226	163900	26901159900	97500	97500	97500	97500	0
268	20231226	163800	26901159900	97500	97500	97500	97500	0
269	20231226	163700	26901159900	97500	97500	97500	97500	0
270	20231226	163600	26901159900	97500	97500	97500	97500	0
271	20231226	163500	26901159900	97500	97500	97500	97500	0
272	20231226	163400	26901159900	97500	97500	97500	97500	8963
273	20231226	163300	26901159900	97500	97500	97500	97500	0
274	20231226	163200	26901159900	97500	97500	97500	97500	0
275	20231226	163100	26901159900	97500	97500	97500	97500	0
276	20231226	163000	26901159900	97500	97500	97500	97500	0
277	20231226	162900	26901159900	97500	97500	97500	97500	0
278	20231226	162800	26901159900	97500	97500	97500	97500	0
279	20231226	162700	26901159900	97500	97500	97500	97500	0
280	20231226	162600	26901159900	97500	97500	97500	97500	0
281	20231226	162500	26901159900	97500	97500	97500	97500	0
282	20231226	162400	26901159900	97500	97500	97500	97500	0
283	20231226	162300	26901159900	97500	97500	97500	97500	0
284	20231226	162200	26901159900	97500	97500	97500	97500	0
285	20231226	162100	26901159900	97500	97500	97500	97500	0
286	20231226	162000	26901159900	97500	97500	97500	97500	0
287	20231226	161900	26901159900	97500	97500	97500	97500	0
288	20231226	161800	26901159900	97500	97500	97500	97500	0
289	20231226	161700	26901159900	97500	97500	97500	97500	0
290	20231226	161600	26901159900	97500	97500	97500	97500	0
291	20231226	161500	26901159900	97500	97500	97500	97500	0
292	20231226	161400	26901159900	97500	97500	97500	97500	0
293	20231226	161300	26901159900	97500	97500	97500	97500	0
294	20231226	161200	26901159900	97500	97500	97500	97500	0
295	20231226	161100	26901159900	97500	97500	97500	97500	0
296	20231226	161000	26901159900	97500	97500	97500	97500	0
297	20231226	160900	26901159900	97500	97500	97500	97500	0
298	20231226	160800	26901159900	97500	97500	97500	97500	0
299	20231226	160700	26901159900	97500	97500	97500	97500	0
300	20231226	160600	26901159900	97500	97500	97500	97500	0
301	20231226	160500	26901159900	97500	97500	97500	97500	0
302	20231226	160400	26901159900	97500	97500	97500	97500	8963
303	20231226	160300	26901159900	97500	97500	97500	97500	0
304	20231226	160200	26901159900	97500	97500	97500	97500	0
305	20231226	160100	26901159900	97500	97500	97500	97500	0
306	20231226	160000	26901159900	97500	97500	97500	97500	0
307	20231226	155900	26901159900	97500	97500	97500	97500	0
308	20231226	155800	26901159900	97500	97500	97500	97500	0
309	20231226	155700	26901159900	97500	97500	97500	97500	0
310	20231226	155600	26901159900	97500	97500	97500	97500	0
311	20231226	155500	26901159900	97500	97500	97500	97500	0
312	20231226	155400	26901159900	97500	97500	97500	97500	0
313	20231226	155300	26901159900	97500	97500	97500	97500	0
314	20231226	155200	26901159900	97500	97500	97500	97500	0
315	20231226	155100	26901159900	97500	97500	97500	97500	0
316	20231226	155000	26901159900	97500	97500	97500	97500	0
317	20231226	154900	26901159900	97500	97500	97500	97500	0
318	20231226	154800	26901159900	97500	97500	97500	97500	0
319	20231226	154700	26901159900	97500	97500	97500	97500	0
320	20231226	154600	26901159900	97500	97500	97500	97500	0
321	20231226	154500	26901159900	97500	97500	97500	97500	0
322	20231226	154400	26901159900	97500	97500	97500	97500	0
323	20231226	154300	26901159900	97500	97500	97500	97500	0
324	20231226	154200	26901159900	97500	97500	97500	97500	0
325	20231226	154100	26901159900	97500	97500	97500	97500	0
326	20231226	154000	26901159900	97500	97500	97500	97500	0
327	20231226	153900	26901159900	97500	97500	97500	97500	0
328	20231226	153800	26901159900	97500	97500	97500	97500	0
329	20231226	153700	26901159900	97500	97500	97500	97500	0
330	20231226	153600	26901159900	97500	97500	97500	97500	0
331	20231226	153500	26901159900	97500	97500	97500	97500	0
332	20231226	153400	26901159900	97500	97500	97500	97500	8963
333	20231226	153300	26901159900	97500	97500	97500	97500	0
334	20231226	153200	26901159900	97500	97500	97500	97500	0
335	20231226	153100	26901159900	97500	97500	97500	97500	0
336	20231226	153000	26901159900	97500	97500	97500	97500	8963
337	20231226	152900	26027267400	97500	97500	97500	97500	0
338	20231226	152800	26027267400	97500	97500	97500	97500	0
339	20231226	152700	26027267400	97500	97500	97500	97500	0
340	20231226	152600	26027267400	97500	97500	97500	97500	0
341	20231226	152500	26027267400	97500	97500	97500	97500	0
342	20231226	152400	26027267400	97500	97500	97500	97500	0
343	20231226	152300	26027267400	97500	97500	97500	97500	0
344	20231226	152200	26027267400	97500	97500	97500	97500	0
345	20231226	152100	26027267400	97500	97500	97500	97500	0
346	20231226	152000	26027267400	97500	97500	97500	97500	0
347	20231226	151900	26027267400	97500	97500	97500	97400	1169
348	20231226	151800	25913339800	97400	97500	97500	97400	594
349	20231226	151700	25855440100	97400	97400	97500	97400	1081
350	20231226	151600	25750079600	97500	97400	97500	97400	1456
351	20231226	151500	25608159600	97400	97500	97500	97400	377
352	20231226	151400	25571410200	97500	97500	97500	97400	700
353	20231226	151300	25503180300	97400	97400	97500	97400	708
354	20231226	151200	25434188000	97400	97400	97500	97400	805
355	20231226	151100	25355720000	97400	97500	97500	97400	846
356	20231226	151000	25273274200	97500	97400	97500	97300	840
357	20231226	150900	25191440200	97300	97300	97400	97300	612
358	20231226	150800	25131837900	97300	97300	97400	97300	314
359	20231226	150700	25101263600	97300	97500	97500	97300	2038
360	20231226	150600	24902741300	97500	97400	97500	97400	677
361	20231226	150500	24836742600	97400	97300	97500	97300	930
362	20231226	150400	24746175200	97400	97400	97400	97300	659
363	20231226	150300	24682004000	97400	97500	97500	97300	1368
364	20231226	150200	24548753200	97500	97500	97500	97400	714
365	20231226	150100	24479159900	97500	97400	97500	97400	639
366	20231226	150000	24416863200	97400	97400	97500	97400	938
367	20231226	145900	24325415900	97500	97400	97500	97300	744
368	20231226	145800	24252960000	97400	97400	97400	97300	852
369	20231226	145700	24169998600	97300	97300	97400	97300	1080
370	20231226	145600	24064849100	97300	97400	97400	97300	429
371	20231226	145500	24023081400	97300	97300	97400	97200	702
372	20231226	145400	23954763200	97300	97200	97300	97200	259
373	20231226	145300	23929565400	97300	97300	97400	97200	972
374	20231226	145200	23834971500	97200	97400	97400	97200	323
375	20231226	145100	23803534800	97300	97400	97400	97300	1376
376	20231226	145000	23669637600	97400	97300	97400	97300	573
377	20231226	144900	23613843000	97400	97300	97400	97300	561
378	20231226	144800	23559209900	97300	97300	97400	97300	629
379	20231226	144700	23497981200	97300	97300	97300	97200	653
380	20231226	144600	23434445300	97300	97300	97300	97200	412
381	20231226	144500	23394360700	97200	97300	97300	97200	352
382	20231226	144400	23360114800	97300	97300	97300	97200	254
383	20231226	144300	23335406400	97300	97300	97300	97200	411
384	20231226	144200	23295425300	97300	97200	97300	97200	259
385	20231226	144100	23270239300	97300	97300	97300	97200	283
386	20231226	144000	23242712800	97200	97300	97300	97200	127
387	20231226	143900	23230359700	97300	97200	97300	97200	292
388	20231226	143800	23201961100	97300	97300	97300	97200	114
389	20231226	143700	23190872000	97300	97200	97300	97200	58
390	20231226	143600	23185229600	97200	97200	97300	97200	235
391	20231226	143500	23162373000	97200	97300	97300	97100	507
392	20231226	143400	23113074000	97300	97300	97400	97300	1724
393	20231226	143300	22945311200	97400	97400	97400	97300	230
394	20231226	143200	22922914500	97400	97400	97400	97300	236
395	20231226	143100	22899929300	97300	97400	97400	97300	265
396	20231226	143000	22874132400	97400	97400	97400	97300	545
397	20231226	142900	22821067200	97400	97400	97400	97300	141
398	20231226	142800	22807336300	97400	97400	97400	97300	118
399	20231226	142700	22795846100	97300	97400	97400	97300	221
400	20231226	142600	22774325200	97400	97400	97400	97300	178
401	20231226	142500	22756990500	97300	97300	97400	97300	475
402	20231226	142400	22710728300	97400	97300	97400	97300	567
403	20231226	142300	22655544900	97300	97300	97400	97200	976
404	20231226	142200	22560581000	97300	97300	97300	97200	481
405	20231226	142100	22513781300	97300	97300	97300	97200	112
406	20231226	142000	22502886300	97300	97300	97300	97200	231
407	20231226	141900	22480414500	97300	97300	97300	97200	215
408	20231226	141800	22459498600	97200	97300	97300	97100	510
409	20231226	141700	22409913100	97300	97300	97300	97200	80
410	20231226	141600	22402131600	97200	97200	97300	97100	265
411	20231226	141500	22376364600	97100	97400	97400	97100	648
412	20231226	141400	22313317900	97400	97300	97400	97200	3238
413	20231226	141300	21998234000	97300	97300	97300	97200	877
414	20231226	141200	21912914200	97200	97300	97300	97200	376
415	20231226	141100	21876348300	97300	97300	97300	97200	125
416	20231226	141000	21864188100	97300	97300	97300	97200	220
417	20231226	140900	21842791400	97300	97200	97300	97200	253
418	20231226	140800	21818176400	97200	97300	97300	97200	199
419	20231226	140700	21798815000	97300	97200	97300	97100	568
420	20231226	140600	21743601300	97300	97200	97300	97100	1307
421	20231226	140500	21616558200	97200	97100	97200	97100	59
422	20231226	140400	21610826100	97200	97100	97200	97100	148
423	20231226	140300	21596442600	97200	97200	97200	97100	257
424	20231226	140200	21571463400	97200	97200	97200	97100	199
425	20231226	140100	21552122400	97100	97100	97200	97000	73
426	20231226	140000	21545031500	97100	97100	97200	97000	1628
427	20231226	135900	21386945500	97000	97000	97100	97000	474
428	20231226	135800	21340927100	97100	97000	97100	96900	1398
429	20231226	135700	21205316200	97000	97000	97000	96900	165
430	20231226	135600	21189314800	96900	97000	97000	96900	141
431	20231226	135500	21175639500	96900	97000	97000	96900	244
432	20231226	135400	21151979500	97000	96900	97000	96900	128
433	20231226	135300	21139567400	97000	96900	97000	96900	147
434	20231226	135200	21125315300	96900	96800	97000	96800	367
435	20231226	135100	21089746500	96800	96900	97000	96800	328
436	20231226	135000	21057969000	96900	96900	97000	96700	642
437	20231226	134900	20995832400	96900	97000	97000	96800	519
438	20231226	134800	20945531800	97000	97000	97000	96900	228
439	20231226	134700	20923418100	97000	96900	97000	96900	269
440	20231226	134600	20897349500	97000	97000	97000	96900	168
441	20231226	134500	20881056300	96900	96900	97000	96800	295
442	20231226	134400	20852457900	96900	96900	97000	96800	203
443	20231226	134300	20832784200	97000	96900	97000	96800	146
444	20231226	134200	20818636200	96800	96900	97000	96800	281
445	20231226	134100	20791406200	96900	96800	96900	96800	784
446	20231226	134000	20715499800	96900	96900	96900	96800	584
447	20231226	133900	20658914900	96900	97000	97000	96900	159
448	20231226	133800	20643496300	96900	97000	97000	96900	282
449	20231226	133700	20616160600	97000	96900	97000	96900	61
450	20231226	133600	20610246100	96900	96800	96900	96800	450
451	20231226	133500	20566643400	96800	96900	96900	96800	170
452	20231226	133400	20550172100	96900	96800	96900	96700	268
453	20231226	133300	20524221800	96800	96800	96800	96700	76
454	20231226	133200	20516869100	96700	96900	96900	96700	251
455	20231226	133100	20492556800	96700	96800	96900	96700	621
456	20231226	133000	20432429800	96900	96900	96900	96800	185
457	20231226	132900	20414508000	96800	96900	96900	96800	47
458	20231226	132800	20409955800	96900	96800	96900	96700	261
459	20231226	132700	20384685300	96800	96900	96900	96800	429
460	20231226	132600	20343143600	96900	96900	97000	96800	122
461	20231226	132500	20331320800	96900	96900	97000	96900	379
462	20231226	132400	20294584000	96900	96800	96900	96800	128
463	20231226	132300	20282183000	96900	96800	96900	96800	149
464	20231226	132200	20267750600	96800	96900	96900	96800	104
465	20231226	132100	20257673900	96900	96800	96900	96700	484
466	20231226	132000	20210833600	96900	96900	96900	96800	99
467	20231226	131900	20201242500	96900	96900	96900	96800	64
468	20231226	131800	20195042800	96900	96800	96900	96700	1052
469	20231226	131700	20093211700	96700	96800	96800	96700	146
470	20231226	131600	20079082400	96700	96800	96800	96700	173
471	20231226	131500	20062338900	96800	96800	96800	96700	145
472	20231226	131400	20048305700	96800	96900	96900	96800	633
473	20231226	131300	19987014800	96900	96900	96900	96800	159
474	20231226	131200	19971620800	96900	96900	96900	96800	247
475	20231226	131100	19947688100	96800	96800	96900	96800	141
476	20231226	131000	19934027500	96800	96800	96900	96800	67
477	20231226	130900	19927537800	96800	96800	96900	96700	195
478	20231226	130800	19908648100	96900	96800	96900	96700	474
479	20231226	130700	19862791000	96800	96600	96800	96600	214
480	20231226	130600	19842096900	96700	96800	96800	96600	432
481	20231226	130500	19800331300	96700	96700	96900	96700	221
482	20231226	130400	19778935700	96700	96600	96800	96600	325
483	20231226	130300	19747522300	96600	96800	96800	96600	584
484	20231226	130200	19691060500	96900	96800	96900	96700	424
485	20231226	130100	19650037800	96700	96700	96800	96700	251
486	20231226	130000	19625757400	96800	96900	97000	96800	244
487	20231226	125900	19602116400	96900	96800	96900	96800	393
488	20231226	125800	19564070000	96900	96800	96900	96800	193
489	20231226	125700	19545375700	96800	97000	97000	96800	659
490	20231226	125600	19481510200	97000	97000	97100	96900	127
491	20231226	125500	19469196800	97000	97100	97100	97000	491
492	20231226	125400	19421558300	97000	97100	97100	97000	181
493	20231226	125300	19403993800	97100	97000	97100	97000	108
494	20231226	125200	19393510600	97000	97000	97100	97000	271
495	20231226	125100	19367200500	97100	97100	97100	97000	98
496	20231226	125000	19357686600	97100	97100	97100	97000	164
497	20231226	124900	19341769500	97100	97000	97100	97000	33
498	20231226	124800	19338566500	97000	97100	97100	97000	269
499	20231226	124700	19312458900	97100	97000	97100	97000	63
500	20231226	124600	19306346600	97100	97100	97100	97000	209
501	20231226	124500	19286053700	97100	97100	97100	97000	305
502	20231226	124400	19256465600	97100	97100	97100	97000	147
503	20231226	124300	19242193600	97100	97000	97100	96900	229
504	20231226	124200	19219974700	96900	97000	97100	96900	745
505	20231226	124100	19147771800	97100	97000	97100	96900	380
506	20231226	124000	19110900300	97000	97000	97100	97000	97
507	20231226	123900	19101486300	97100	97000	97100	97000	133
508	20231226	123800	19088575600	97100	97200	97200	97000	199
509	20231226	123700	19069258500	97000	97100	97200	97000	275
510	20231226	123600	19042559200	97000	97000	97200	97000	308
511	20231226	123500	19012658500	97000	97000	97100	97000	128
512	20231226	123400	19000234900	97000	97000	97100	96900	559
513	20231226	123300	18946043500	97000	97200	97200	97000	149
514	20231226	123200	18931581000	96900	97100	97200	96900	1696
515	20231226	123100	18767121300	97100	97200	97200	97100	567
516	20231226	123000	18712058100	97200	97300	97300	97100	183
517	20231226	122900	18694265100	97300	97100	97300	97100	208
518	20231226	122800	18674039900	97200	97100	97300	97100	80
519	20231226	122700	18666261100	97200	97200	97300	97000	322
520	20231226	122600	18634965600	97200	97300	97300	97000	346
521	20231226	122500	18601362700	97200	97100	97200	97100	221
522	20231226	122400	18579893000	97200	97200	97200	97100	220
523	20231226	122300	18558515100	97200	97100	97200	97100	556
524	20231226	122200	18504494000	97100	97100	97100	97000	193
525	20231226	122100	18485759000	97000	97000	97200	97000	267
526	20231226	122000	18459830200	97100	97200	97200	97000	416
527	20231226	121900	18419436900	97200	97200	97200	97200	46
528	20231226	121800	18414965700	97100	97300	97300	97100	206
529	20231226	121700	18394933900	97200	97200	97300	97200	584
530	20231226	121600	18338143800	97300	97300	97300	97200	314
531	20231226	121500	18307595500	97300	97200	97300	97100	196
532	20231226	121400	18288534100	97200	97300	97300	97200	413
533	20231226	121300	18248383100	97200	97200	97300	97200	142
534	20231226	121200	18234579100	97300	97200	97300	97200	257
535	20231226	121100	18209590200	97200	97100	97200	97000	365
536	20231226	121000	18174149200	97000	97200	97300	97000	319
537	20231226	120900	18143167700	97200	97200	97300	97100	199
538	20231226	120800	18123828800	97100	97000	97200	97000	334
539	20231226	120700	18091378800	97300	97200	97300	97000	207
540	20231226	120600	18071258200	97200	97200	97300	97100	261
541	20231226	120500	18045896100	97200	97300	97300	97100	184
542	20231226	120400	18028008700	97300	97100	97300	97100	279
543	20231226	120300	18000874800	97000	97300	97300	97000	357
544	20231226	120200	17966173400	97200	97300	97400	97200	903
545	20231226	120100	17878382200	97300	97300	97400	97200	256
546	20231226	120000	17853476700	97200	97400	97400	97200	403
547	20231226	115900	17814262000	97400	97400	97400	97300	183
548	20231226	115800	17796443100	97400	97400	97400	97200	755
549	20231226	115700	17722971500	97400	97400	97400	97300	1594
550	20231226	115600	17567718600	97400	97300	97400	97300	327
551	20231226	115500	17535870000	97400	97300	97400	97200	1369
552	20231226	115400	17402610600	97300	97200	97300	97100	910
553	20231226	115300	17314120200	97200	97100	97200	97100	133
554	20231226	115200	17301194100	97100	97200	97200	97100	116
555	20231226	115100	17289925600	97100	97100	97200	97000	705
556	20231226	115000	17221455200	97100	97000	97100	97000	231
557	20231226	114900	17199027000	97000	97100	97100	97000	30
558	20231226	114800	17196115300	97100	97100	97100	97000	228
559	20231226	114700	17173985500	97000	97000	97100	97000	280
560	20231226	114600	17146798300	97000	97100	97100	97000	267
561	20231226	114500	17120878800	97100	97000	97100	97000	304
562	20231226	114400	17091361500	97100	97100	97100	97000	733
563	20231226	114300	17020229700	97100	97000	97100	97000	73
564	20231226	114200	17013143300	97000	97000	97100	97000	277
565	20231226	114100	16986269100	97000	96900	97000	96900	217
566	20231226	114000	16965221400	97000	97000	97000	96900	206
567	20231226	113900	16945242700	97000	97000	97000	96900	243
568	20231226	113800	16921675500	97000	97000	97000	96900	443
569	20231226	113700	16878715500	97000	96900	97000	96900	556
570	20231226	113600	16824786100	97000	96900	97000	96900	195
571	20231226	113500	16805873200	96900	97000	97000	96900	120
572	20231226	113400	16794237700	97000	97000	97000	96900	62
573	20231226	113300	16788224500	97000	96800	97000	96800	506
574	20231226	113200	16739178800	96900	96900	96900	96800	286
575	20231226	113100	16711468100	96900	96900	96900	96800	129
576	20231226	113000	16698968600	96900	96800	96900	96800	267
577	20231226	112900	16673105800	96800	96900	96900	96800	98
578	20231226	112800	16663612300	96900	96900	96900	96800	199
579	20231226	112700	16644331500	96900	96900	96900	96800	192
580	20231226	112600	16625730000	96800	96700	96900	96700	170
581	20231226	112500	16609275300	96700	96800	96800	96700	391
582	20231226	112400	16571429100	96800	96800	96800	96700	145
583	20231226	112300	16557396000	96800	96700	96800	96700	329
584	20231226	112200	16525555800	96800	96800	96800	96700	86
585	20231226	112100	16517232900	96700	96600	96800	96600	168
586	20231226	112000	16500975500	96800	96700	96900	96600	329
587	20231226	111900	16469147300	96700	96800	96900	96500	163
588	20231226	111800	16453403900	96500	96900	96900	96500	1088
589	20231226	111700	16348169800	96900	96900	96900	96800	101
590	20231226	111600	16338383600	96900	96800	96900	96800	254
591	20231226	111500	16313772200	96900	96900	96900	96800	109
592	20231226	111400	16303212100	96900	96900	96900	96800	227
593	20231226	111300	16281229300	96900	96900	96900	96800	152
594	20231226	111200	16266505100	96900	96800	96900	96800	331
595	20231226	111100	16234450000	96900	96800	96900	96800	101
596	20231226	111000	16224667500	96900	96900	96900	96800	208
597	20231226	110900	16204519900	96800	96800	96900	96800	299
598	20231226	110800	16175559500	96800	96900	96900	96800	91
599	20231226	110700	16166744800	96900	97000	97000	96800	332
600	20231226	110600	16134577700	96900	97000	97000	96900	352
601	20231226	110500	16100447000	96900	97000	97000	96800	186
602	20231226	110400	16082416300	96900	96900	97000	96800	223
603	20231226	110300	16060807500	96900	96800	97000	96800	288
604	20231226	110200	16032895900	96800	96900	96900	96800	285
605	20231226	110100	16005290400	96900	96800	96900	96700	144
606	20231226	110000	15991351300	96800	96800	96900	96700	635
607	20231226	105900	15929869700	96900	96800	96900	96800	660
608	20231226	105800	15865952000	96900	97000	97000	96800	616
609	20231226	105700	15806256100	96900	96900	97000	96900	52
610	20231226	105600	15801214900	96900	97000	97000	96800	742
611	20231226	105500	15729309900	96900	97000	97000	96900	233
612	20231226	105400	15706718000	97000	97000	97000	96900	146
613	20231226	105300	15692557900	96900	97000	97000	96900	1132
614	20231226	105200	15582755100	97000	96900	97000	96900	526
615	20231226	105100	15531738100	96900	96900	97000	96900	167
616	20231226	105000	15515551900	96900	96900	96900	96800	472
617	20231226	104900	15469816000	96900	96900	96900	96800	388
618	20231226	104800	15432243500	96900	96800	96900	96700	438
619	20231226	104700	15389836200	96700	96600	96800	96600	150
620	20231226	104600	15375328900	96700	96700	96700	96600	281
621	20231226	104500	15348158700	96700	96800	96800	96600	240
622	20231226	104400	15324958400	96800	96700	96800	96500	452
623	20231226	104300	15281271400	96700	96800	96900	96700	533
624	20231226	104200	15229700700	96800	96900	96900	96800	208
625	20231226	104100	15209547700	96900	96800	96900	96700	233
626	20231226	104000	15186981100	96800	96900	96900	96800	363
627	20231226	103900	15151833600	96800	96800	96800	96700	1021
628	20231226	103800	15053001200	96700	96800	96800	96700	447
629	20231226	103700	15009739600	96800	96800	96800	96700	122
630	20231226	103600	14997932500	96800	96800	96800	96700	138
631	20231226	103500	14984576400	96800	96700	96800	96700	374
632	20231226	103400	14948380800	96700	96600	96700	96600	144
633	20231226	103300	14934462300	96600	96600	96700	96600	283
634	20231226	103200	14907109300	96600	96800	96800	96600	513
635	20231226	103100	14857525200	96800	96800	96800	96700	425
636	20231226	103000	14816425200	96800	96700	96800	96700	439
637	20231226	102900	14773944500	96700	96800	96800	96700	182
638	20231226	102800	14756339700	96800	96700	96800	96600	284
639	20231226	102700	14728862400	96700	96800	96800	96600	434
640	20231226	102600	14686887400	96700	96700	96800	96600	395
641	20231226	102500	14648691900	96700	96600	96700	96600	793
642	20231226	102400	14572062800	96700	96700	96700	96500	466
643	20231226	102300	14527018400	96700	96600	96700	96600	126
644	20231226	102200	14514839100	96600	96600	96700	96500	309
645	20231226	102100	14484993500	96500	96500	96600	96400	436
646	20231226	102000	14442899900	96600	96600	96600	96500	216
647	20231226	101900	14422044100	96500	96400	96600	96400	1096
648	20231226	101800	14316318600	96400	96200	96400	96100	400
649	20231226	101700	14277811300	96400	96300	96400	96000	498
650	20231226	101600	14229919100	96200	96100	96300	96000	566
651	20231226	101500	14175529000	96000	96000	96300	95900	945
652	20231226	101400	14084789700	95900	96000	96200	95900	939
653	20231226	101300	13994684400	96000	96300	96300	96000	1291
654	20231226	101200	13870517600	96400	96500	96500	96000	4283
655	20231226	101100	13458277100	96500	96800	96800	96500	758
656	20231226	101000	13385007600	96700	96700	96800	96500	514
657	20231226	100900	13335336000	96600	96500	96800	96500	811
658	20231226	100800	13256991600	96500	96500	96600	96500	938
659	20231226	100700	13166465700	96600	96600	96800	96500	421
660	20231226	100600	13125781300	96600	96600	96800	96500	601
661	20231226	100500	13067705700	96600	96600	96800	96500	759
662	20231226	100400	12994372700	96800	97000	97100	96600	1587
663	20231226	100300	12840664800	96900	96800	97000	96800	532
664	20231226	100200	12789092900	96900	97500	97500	96800	3583
665	20231226	100100	12440689100	97400	97400	97600	97400	1332
666	20231226	100000	12310833400	97500	97300	97500	97300	4327
667	20231226	095900	11889179800	97400	97100	97400	97100	5221
668	20231226	095800	11381568300	97100	96900	97100	96800	5631
669	20231226	095700	10835484500	96800	96800	96900	96700	518
670	20231226	095600	10785318300	96800	96800	96900	96700	993
671	20231226	095500	10689193400	96800	96800	96800	96600	746
672	20231226	095400	10617020800	96800	96700	96800	96500	1604
673	20231226	095300	10461908500	96700	96600	96700	96600	368
674	20231226	095200	10426330200	96700	96600	96700	96600	442
675	20231226	095100	10383615700	96700	96500	96700	96500	497
676	20231226	095000	10335614100	96500	96600	96700	96400	770
677	20231226	094900	10261271400	96600	96500	96700	96500	762
678	20231226	094800	10187681500	96400	96600	96700	96400	1057
679	20231226	094700	10085631400	96600	96700	96700	96600	196
680	20231226	094600	10066692600	96700	96800	96800	96700	678
681	20231226	094500	10001091900	96700	96400	96800	96400	2294
682	20231226	094400	9779563900	96500	96400	96500	96300	1283
683	20231226	094300	9655929300	96500	96400	96500	96200	1433
684	20231226	094200	9517874000	96400	96400	96500	96300	489
685	20231226	094100	9470726000	96300	96400	96500	96300	297
686	20231226	094000	9442090500	96500	96500	96500	96300	900
687	20231226	093900	9355255800	96400	96000	96500	95900	543
688	20231226	093800	9302917200	96000	96600	96700	95900	3822
689	20231226	093700	8934731700	96600	96600	96700	96500	614
690	20231226	093600	8875391900	96700	96700	96700	96500	840
691	20231226	093500	8794220900	96600	96700	96700	96600	1621
692	20231226	093400	8637592900	96700	96400	96700	96300	1766
693	20231226	093300	8466956400	96600	96400	96700	96400	1860
694	20231226	093200	8287408700	96300	96200	96400	96100	630
695	20231226	093100	8226748800	96200	96200	96300	96200	486
696	20231226	093000	8179993100	96200	96300	96300	96100	605
697	20231226	092900	8121786000	96300	96300	96400	96100	1322
698	20231226	092800	7994533100	96400	96300	96400	96300	1361
699	20231226	092700	7863418800	96400	96200	96400	96200	919
700	20231226	092600	7774891100	96300	96300	96300	96200	985
701	20231226	092500	7680072600	96400	96300	96400	96200	919
702	20231226	092400	7591584800	96300	96000	96300	95900	1508
703	20231226	092300	7446723100	95900	96000	96100	95800	1290
704	20231226	092200	7323036500	96000	96100	96300	95900	1302
705	20231226	092100	7197941400	96400	96600	96600	96100	2492
706	20231226	092000	6957941300	96600	96600	96800	96400	3152
707	20231226	091900	6653601800	96600	96700	96800	96500	1074
708	20231226	091800	6549803700	96700	96800	96900	96500	2218
709	20231226	091700	6335386400	96700	96700	97000	96600	1305
710	20231226	091600	6209041600	96700	97000	97100	96500	1848
711	20231226	091500	6030057300	97000	97200	97300	97000	4424
712	20231226	091400	5600149900	97200	96800	97300	96700	7613
713	20231226	091300	4861623100	96700	96400	96800	96400	5977
714	20231226	091200	4284041400	96400	96200	96400	96100	2811
715	20231226	091100	4013518600	96200	95600	96200	95400	8863
716	20231226	091000	3163210800	95500	95600	95700	95500	1865
717	20231226	090900	2984973000	95600	95800	95800	95500	837
718	20231226	090800	2904891800	95700	95800	95900	95700	2495
719	20231226	090700	2665817800	95800	95800	96000	95400	3056
720	20231226	090600	2372982400	95600	94800	95700	94800	9978
721	20231226	090500	1422428800	94800	94900	94900	94600	904
722	20231226	090400	1336745000	94900	94800	95000	94600	1195
723	20231226	090300	1223401200	94900	94700	95000	94700	3688
724	20231226	090200	873618200	94700	94000	94800	94000	2388
725	20231226	090100	648016200	94000	94300	94300	94000	1929
726	20231226	090000	466408500	94100	94400	94700	94100	4743