KissMeData/001530/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183400	9112820300	29200	29200	29200	29200	5079
3	20231226	183300	9112820300	29200	29200	29200	29200	0
4	20231226	183200	9112820300	29200	29200	29200	29200	0
5	20231226	183100	9112820300	29200	29200	29200	29200	0
6	20231226	183000	9112820300	29200	29200	29200	29200	0
7	20231226	182900	9112820300	29200	29200	29200	29200	0
8	20231226	182800	9112820300	29200	29200	29200	29200	0
9	20231226	182700	9112820300	29200	29200	29200	29200	0
10	20231226	182600	9112820300	29200	29200	29200	29200	0
11	20231226	182500	9112820300	29200	29200	29200	29200	0
12	20231226	182400	9112820300	29200	29200	29200	29200	0
13	20231226	182300	9112820300	29200	29200	29200	29200	0
14	20231226	182200	9112820300	29200	29200	29200	29200	0
15	20231226	182100	9112820300	29200	29200	29200	29200	0
16	20231226	182000	9112820300	29200	29200	29200	29200	0
17	20231226	181900	9112820300	29200	29200	29200	29200	0
18	20231226	181800	9112820300	29200	29200	29200	29200	0
19	20231226	181700	9112820300	29200	29200	29200	29200	0
20	20231226	181600	9112820300	29200	29200	29200	29200	0
21	20231226	181500	9112820300	29200	29200	29200	29200	0
22	20231226	181400	9112820300	29200	29200	29200	29200	0
23	20231226	181300	9112820300	29200	29200	29200	29200	0
24	20231226	181200	9112820300	29200	29200	29200	29200	0
25	20231226	181100	9112820300	29200	29200	29200	29200	0
26	20231226	181000	9112820300	29200	29200	29200	29200	0
27	20231226	180900	9112820300	29200	29200	29200	29200	0
28	20231226	180800	9112820300	29200	29200	29200	29200	0
29	20231226	180700	9112820300	29200	29200	29200	29200	0
30	20231226	180600	9112820300	29200	29200	29200	29200	0
31	20231226	180500	9112820300	29200	29200	29200	29200	0
32	20231226	180400	9112820300	29200	29200	29200	29200	5079
33	20231226	180300	9112820300	29200	29200	29200	29200	0
34	20231226	180200	9112820300	29200	29200	29200	29200	0
35	20231226	180100	9112820300	29200	29200	29200	29200	0
36	20231226	180000	9112820300	29200	29200	29200	29200	0
37	20231226	175900	9112820300	29200	29200	29200	29200	0
38	20231226	175800	9112820300	29200	29200	29200	29200	0
39	20231226	175700	9112820300	29200	29200	29200	29200	0
40	20231226	175600	9112820300	29200	29200	29200	29200	0
41	20231226	175500	9112820300	29200	29200	29200	29200	0
42	20231226	175400	9112820300	29200	29200	29200	29200	0
43	20231226	175300	9112820300	29200	29200	29200	29200	0
44	20231226	175200	9112820300	29200	29200	29200	29200	0
45	20231226	175100	9112820300	29200	29200	29200	29200	0
46	20231226	175000	9112820300	29200	29200	29200	29200	0
47	20231226	174900	9112820300	29200	29200	29200	29200	0
48	20231226	174800	9112820300	29200	29200	29200	29200	0
49	20231226	174700	9112820300	29200	29200	29200	29200	0
50	20231226	174600	9112820300	29200	29200	29200	29200	0
51	20231226	174500	9112820300	29200	29200	29200	29200	0
52	20231226	174400	9112820300	29200	29200	29200	29200	0
53	20231226	174300	9112820300	29200	29200	29200	29200	0
54	20231226	174200	9112820300	29200	29200	29200	29200	0
55	20231226	174100	9112820300	29200	29200	29200	29200	0
56	20231226	174000	9112820300	29200	29200	29200	29200	0
57	20231226	173900	9112820300	29200	29200	29200	29200	0
58	20231226	173800	9112820300	29200	29200	29200	29200	0
59	20231226	173700	9112820300	29200	29200	29200	29200	0
60	20231226	173600	9112820300	29200	29200	29200	29200	0
61	20231226	173500	9112820300	29200	29200	29200	29200	0
62	20231226	173400	9112820300	29200	29200	29200	29200	5079
63	20231226	173300	9112820300	29200	29200	29200	29200	0
64	20231226	173200	9112820300	29200	29200	29200	29200	0
65	20231226	173100	9112820300	29200	29200	29200	29200	0
66	20231226	173000	9112820300	29200	29200	29200	29200	0
67	20231226	172900	9112820300	29200	29200	29200	29200	0
68	20231226	172800	9112820300	29200	29200	29200	29200	0
69	20231226	172700	9112820300	29200	29200	29200	29200	0
70	20231226	172600	9112820300	29200	29200	29200	29200	0
71	20231226	172500	9112820300	29200	29200	29200	29200	0
72	20231226	172400	9112820300	29200	29200	29200	29200	0
73	20231226	172300	9112820300	29200	29200	29200	29200	0
74	20231226	172200	9112820300	29200	29200	29200	29200	0
75	20231226	172100	9112820300	29200	29200	29200	29200	0
76	20231226	172000	9112820300	29200	29200	29200	29200	0
77	20231226	171900	9112820300	29200	29200	29200	29200	0
78	20231226	171800	9112820300	29200	29200	29200	29200	0
79	20231226	171700	9112820300	29200	29200	29200	29200	0
80	20231226	171600	9112820300	29200	29200	29200	29200	0
81	20231226	171500	9112820300	29200	29200	29200	29200	0
82	20231226	171400	9112820300	29200	29200	29200	29200	0
83	20231226	171300	9112820300	29200	29200	29200	29200	0
84	20231226	171200	9112820300	29200	29200	29200	29200	0
85	20231226	171100	9112820300	29200	29200	29200	29200	0
86	20231226	171000	9112820300	29200	29200	29200	29200	0
87	20231226	170900	9112820300	29200	29200	29200	29200	0
88	20231226	170800	9112820300	29200	29200	29200	29200	0
89	20231226	170700	9112820300	29200	29200	29200	29200	0
90	20231226	170600	9112820300	29200	29200	29200	29200	0
91	20231226	170500	9112820300	29200	29200	29200	29200	0
92	20231226	170400	9112820300	29200	29200	29200	29200	5079
93	20231226	170300	9112820300	29200	29200	29200	29200	0
94	20231226	170200	9112820300	29200	29200	29200	29200	0
95	20231226	170100	9112820300	29200	29200	29200	29200	0
96	20231226	170000	9112820300	29200	29200	29200	29200	0
97	20231226	165900	9112820300	29200	29200	29200	29200	0
98	20231226	165800	9112820300	29200	29200	29200	29200	0
99	20231226	165700	9112820300	29200	29200	29200	29200	0
100	20231226	165600	9112820300	29200	29200	29200	29200	0
101	20231226	165500	9112820300	29200	29200	29200	29200	0
102	20231226	165400	9112820300	29200	29200	29200	29200	0
103	20231226	165300	9112820300	29200	29200	29200	29200	0
104	20231226	165200	9112820300	29200	29200	29200	29200	0
105	20231226	165100	9112820300	29200	29200	29200	29200	0
106	20231226	165000	9112820300	29200	29200	29200	29200	0
107	20231226	164900	9112820300	29200	29200	29200	29200	0
108	20231226	164800	9112820300	29200	29200	29200	29200	0
109	20231226	164700	9112820300	29200	29200	29200	29200	0
110	20231226	164600	9112820300	29200	29200	29200	29200	0
111	20231226	164500	9112820300	29200	29200	29200	29200	0
112	20231226	164400	9112820300	29200	29200	29200	29200	0
113	20231226	164300	9112820300	29200	29200	29200	29200	0
114	20231226	164200	9112820300	29200	29200	29200	29200	0
115	20231226	164100	9112820300	29200	29200	29200	29200	0
116	20231226	164000	9112820300	29200	29200	29200	29200	0
117	20231226	163900	9112820300	29200	29200	29200	29200	0
118	20231226	163800	9112820300	29200	29200	29200	29200	0
119	20231226	163700	9112820300	29200	29200	29200	29200	0
120	20231226	163600	9112820300	29200	29200	29200	29200	0
121	20231226	163500	9112820300	29200	29200	29200	29200	0
122	20231226	163400	9112820300	29200	29200	29200	29200	5079
123	20231226	163300	9112820300	29200	29200	29200	29200	0
124	20231226	163200	9112820300	29200	29200	29200	29200	0
125	20231226	163100	9112820300	29200	29200	29200	29200	0
126	20231226	163000	9112820300	29200	29200	29200	29200	0
127	20231226	162900	9112820300	29200	29200	29200	29200	0
128	20231226	162800	9112820300	29200	29200	29200	29200	0
129	20231226	162700	9112820300	29200	29200	29200	29200	0
130	20231226	162600	9112820300	29200	29200	29200	29200	0
131	20231226	162500	9112820300	29200	29200	29200	29200	0
132	20231226	162400	9112820300	29200	29200	29200	29200	0
133	20231226	162300	9112820300	29200	29200	29200	29200	0
134	20231226	162200	9112820300	29200	29200	29200	29200	0
135	20231226	162100	9112820300	29200	29200	29200	29200	0
136	20231226	162000	9112820300	29200	29200	29200	29200	0
137	20231226	161900	9112820300	29200	29200	29200	29200	0
138	20231226	161800	9112820300	29200	29200	29200	29200	0
139	20231226	161700	9112820300	29200	29200	29200	29200	0
140	20231226	161600	9112820300	29200	29200	29200	29200	0
141	20231226	161500	9112820300	29200	29200	29200	29200	0
142	20231226	161400	9112820300	29200	29200	29200	29200	0
143	20231226	161300	9112820300	29200	29200	29200	29200	0
144	20231226	161200	9112820300	29200	29200	29200	29200	0
145	20231226	161100	9112820300	29200	29200	29200	29200	0
146	20231226	161000	9112820300	29200	29200	29200	29200	0
147	20231226	160900	9112820300	29200	29200	29200	29200	0
148	20231226	160800	9112820300	29200	29200	29200	29200	0
149	20231226	160700	9112820300	29200	29200	29200	29200	0
150	20231226	160600	9112820300	29200	29200	29200	29200	0
151	20231226	160500	9112820300	29200	29200	29200	29200	0
152	20231226	160400	9112820300	29200	29200	29200	29200	5079
153	20231226	160300	9112820300	29200	29200	29200	29200	0
154	20231226	160200	9112820300	29200	29200	29200	29200	0
155	20231226	160100	9112820300	29200	29200	29200	29200	0
156	20231226	160000	9112820300	29200	29200	29200	29200	0
157	20231226	155900	9112820300	29200	29200	29200	29200	0
158	20231226	155800	9112820300	29200	29200	29200	29200	0
159	20231226	155700	9112820300	29200	29200	29200	29200	0
160	20231226	155600	9112820300	29200	29200	29200	29200	0
161	20231226	155500	9112820300	29200	29200	29200	29200	0
162	20231226	155400	9112820300	29200	29200	29200	29200	0
163	20231226	155300	9112820300	29200	29200	29200	29200	0
164	20231226	155200	9112820300	29200	29200	29200	29200	0
165	20231226	155100	9112820300	29200	29200	29200	29200	0
166	20231226	155000	9112820300	29200	29200	29200	29200	0
167	20231226	154900	9112820300	29200	29200	29200	29200	0
168	20231226	154800	9112820300	29200	29200	29200	29200	0
169	20231226	154700	9112820300	29200	29200	29200	29200	0
170	20231226	154600	9112820300	29200	29200	29200	29200	0
171	20231226	154500	9112820300	29200	29200	29200	29200	0
172	20231226	154400	9112820300	29200	29200	29200	29200	0
173	20231226	154300	9112820300	29200	29200	29200	29200	0
174	20231226	154200	9112820300	29200	29200	29200	29200	0
175	20231226	154100	9112820300	29200	29200	29200	29200	0
176	20231226	154000	9112820300	29200	29200	29200	29200	0
177	20231226	153900	9112820300	29200	29200	29200	29200	0
178	20231226	153800	9112820300	29200	29200	29200	29200	0
179	20231226	153700	9112820300	29200	29200	29200	29200	0
180	20231226	153600	9112820300	29200	29200	29200	29200	0
181	20231226	153500	9112820300	29200	29200	29200	29200	0
182	20231226	153400	9112820300	29200	29200	29200	29200	5079
183	20231226	153300	9112820300	29200	29200	29200	29200	0
184	20231226	153200	9112820300	29200	29200	29200	29200	0
185	20231226	153100	9112820300	29200	29200	29200	29200	0
186	20231226	153000	9112820300	29200	29200	29200	29200	5079
187	20231226	152900	8964513500	29250	29250	29250	29250	0
188	20231226	152800	8964513500	29250	29250	29250	29250	0
189	20231226	152700	8964513500	29250	29250	29250	29250	0
190	20231226	152600	8964513500	29250	29250	29250	29250	0
191	20231226	152500	8964513500	29250	29250	29250	29250	0
192	20231226	152400	8964513500	29250	29250	29250	29250	0
193	20231226	152300	8964513500	29250	29250	29250	29250	0
194	20231226	152200	8964513500	29250	29250	29250	29250	0
195	20231226	152100	8964513500	29250	29250	29250	29250	0
196	20231226	152000	8964513500	29250	29250	29250	29250	0
197	20231226	151900	8964513500	29250	29300	29400	29250	3494
198	20231226	151800	8862148250	29300	29350	29350	29250	1545
199	20231226	151700	8816901000	29350	29350	29350	29350	2
200	20231226	151600	8816842300	29200	29350	29350	29200	2514
201	20231226	151500	8743247650	29350	29250	29350	29250	4858
202	20231226	151400	8601045000	29250	29250	29250	29250	1559
203	20231226	151300	8555444250	29250	29350	29350	29250	17
204	20231226	151200	8554945900	29300	29400	29400	29300	2000
205	20231226	151100	8496245900	29350	29350	29400	29350	11251
206	20231226	151000	8165738650	29350	29250	29400	29250	2723
207	20231226	150900	8085761800	29250	29300	29300	29200	12953
208	20231226	150800	7706969300	29300	29300	29350	29250	2069
209	20231226	150700	7646362700	29300	29350	29350	29300	1552
210	20231226	150600	7600889000	29350	29350	29350	29350	38
211	20231226	150500	7599773700	29350	29300	29350	29300	72
212	20231226	150400	7597662600	29350	29300	29350	29300	3
213	20231226	150300	7597574600	29350	29350	29350	29350	1287
214	20231226	150200	7559801150	29400	29400	29400	29400	207
215	20231226	150100	7553715350	29350	29350	29350	29350	12
216	20231226	150000	7553363150	29350	29350	29350	29350	0
217	20231226	145900	7553363150	29350	29350	29350	29350	0
218	20231226	145800	7553363150	29350	29400	29400	29350	137
219	20231226	145700	7549338200	29350	29350	29350	29350	1
220	20231226	145600	7549308850	29300	29350	29400	29300	274
221	20231226	145500	7541275400	29350	29350	29350	29300	1233
222	20231226	145400	7505088200	29350	29350	29350	29350	0
223	20231226	145300	7505088200	29350	29350	29350	29350	1
224	20231226	145200	7505058850	29350	29350	29350	29350	126
225	20231226	145100	7501360750	29350	29400	29400	29350	40
226	20231226	145000	7500184800	29350	29400	29400	29350	234
227	20231226	144900	7493315500	29400	29400	29400	29400	2
228	20231226	144800	7493256700	29400	29450	29450	29400	862
229	20231226	144700	7467910350	29400	29400	29400	29400	2
230	20231226	144600	7467851550	29400	29450	29450	29400	3
231	20231226	144500	7467763250	29400	29450	29450	29400	852
232	20231226	144400	7442671900	29450	29450	29450	29400	8183
233	20231226	144300	7201724650	29450	29500	29500	29450	5481
234	20231226	144200	7040149300	29450	29350	29500	29350	11545
235	20231226	144100	6700040300	29350	29350	29350	29350	2
236	20231226	144000	6699981600	29300	29250	29300	29250	899
237	20231226	143900	6673648750	29200	29200	29200	29200	8
238	20231226	143800	6673415150	29200	29200	29200	29200	0
239	20231226	143700	6673415150	29200	29250	29250	29200	46
240	20231226	143600	6672069700	29250	29250	29250	29250	4
241	20231226	143500	6671952700	29250	29200	29250	29200	168
242	20231226	143400	6667042100	29250	29300	29300	29250	773
243	20231226	143300	6644429750	29250	29300	29300	29250	3
244	20231226	143200	6644341900	29300	29300	29300	29300	0
245	20231226	143100	6644341900	29300	29300	29300	29300	0
246	20231226	143000	6644341900	29300	29300	29300	29300	1
247	20231226	142900	6644312600	29250	29250	29250	29250	0
248	20231226	142800	6644312600	29250	29250	29250	29250	9
249	20231226	142700	6644049350	29250	29300	29300	29250	2
250	20231226	142600	6643990800	29300	29300	29300	29300	0
251	20231226	142500	6643990800	29300	29300	29300	29300	162
252	20231226	142400	6639244200	29250	29250	29250	29250	56
253	20231226	142300	6637606200	29250	29250	29250	29250	50
254	20231226	142200	6636143700	29250	29250	29250	29250	1
255	20231226	142100	6636114450	29200	29200	29200	29200	181
256	20231226	142000	6630829250	29200	29250	29250	29200	47
257	20231226	141900	6629454950	29200	29200	29200	29200	0
258	20231226	141800	6629454950	29200	29250	29250	29200	754
259	20231226	141700	6607400650	29250	29250	29250	29250	36
260	20231226	141600	6606347650	29250	29250	29250	29250	0
261	20231226	141500	6606347650	29250	29250	29250	29250	26
262	20231226	141400	6605587150	29250	29250	29250	29250	2
263	20231226	141300	6605528650	29300	29300	29300	29300	1
264	20231226	141200	6605499350	29250	29250	29250	29250	15
265	20231226	141100	6605060600	29250	29250	29250	29250	0
266	20231226	141000	6605060600	29250	29250	29250	29250	163
267	20231226	140900	6600292850	29200	29250	29250	29200	27
268	20231226	140800	6599503150	29250	29250	29250	29250	0
269	20231226	140700	6599503150	29250	29250	29250	29250	0
270	20231226	140600	6599503150	29250	29250	29250	29250	1
271	20231226	140500	6599473900	29250	29250	29250	29250	2
272	20231226	140400	6599415400	29250	29250	29250	29250	2
273	20231226	140300	6599356900	29250	29250	29250	29200	4
274	20231226	140200	6599239950	29200	29200	29200	29200	1
275	20231226	140100	6599210750	29250	29250	29250	29250	80
276	20231226	140000	6596870750	29250	29250	29250	29250	800
277	20231226	135900	6573470750	29250	29250	29250	29250	0
278	20231226	135800	6573470750	29250	29250	29250	29250	100
279	20231226	135700	6570545750	29250	29250	29250	29250	1
280	20231226	135600	6570516500	29250	29300	29300	29250	38
281	20231226	135500	6569404950	29300	29300	29300	29300	1
282	20231226	135400	6569375650	29250	29300	29300	29250	180
283	20231226	135300	6564110350	29250	29250	29250	29250	100
284	20231226	135200	6561185350	29250	29250	29250	29250	0
285	20231226	135100	6561185350	29250	29250	29250	29250	1
286	20231226	135000	6561156100	29250	29250	29250	29250	154
287	20231226	134900	6556651600	29250	29250	29250	29250	0
288	20231226	134800	6556651600	29250	29250	29250	29250	284
289	20231226	134700	6548344600	29200	29200	29200	29200	59
290	20231226	134600	6546621800	29200	29250	29250	29200	1955
291	20231226	134500	6489530850	29250	29300	29300	29250	2
292	20231226	134400	6489472300	29250	29250	29250	29250	0
293	20231226	134300	6489472300	29250	29250	29250	29250	329
294	20231226	134200	6479849050	29250	29250	29250	29250	130
295	20231226	134100	6476046550	29250	29250	29250	29250	659
296	20231226	134000	6456770800	29250	29250	29250	29250	0
297	20231226	133900	6456770800	29250	29250	29250	29250	1
298	20231226	133800	6456741550	29250	29250	29250	29250	138
299	20231226	133700	6452705050	29300	29300	29300	29300	2
300	20231226	133600	6452646450	29300	29300	29300	29300	0
301	20231226	133500	6452646450	29300	29300	29300	29300	2
302	20231226	133400	6452587850	29300	29250	29300	29200	156
303	20231226	133300	6448026450	29250	29250	29250	29250	1
304	20231226	133200	6447997200	29250	29250	29250	29250	29
305	20231226	133100	6447148950	29250	29250	29250	29250	0
306	20231226	133000	6447148950	29250	29250	29250	29250	282
307	20231226	132900	6438900450	29300	29300	29300	29300	1
308	20231226	132800	6438871150	29250	29250	29250	29250	0
309	20231226	132700	6438871150	29250	29250	29250	29250	1
310	20231226	132600	6438841900	29250	29250	29250	29250	0
311	20231226	132500	6438841900	29250	29250	29250	29250	0
312	20231226	132400	6438841900	29250	29250	29250	29250	49
313	20231226	132300	6437408650	29250	29250	29250	29250	5
314	20231226	132200	6437262400	29250	29300	29300	29250	1101
315	20231226	132100	6405053100	29250	29300	29300	29250	6
316	20231226	132000	6404877350	29300	29300	29300	29300	0
317	20231226	131900	6404877350	29300	29300	29300	29300	217
318	20231226	131800	6398519250	29300	29300	29300	29300	200
319	20231226	131700	6392659250	29350	29350	29350	29350	9
320	20231226	131600	6392395100	29350	29350	29350	29350	2
321	20231226	131500	6392336400	29300	29300	29300	29300	426
322	20231226	131400	6379854600	29350	29350	29350	29350	0
323	20231226	131300	6379854600	29350	29350	29350	29350	23
324	20231226	131200	6379179550	29350	29350	29350	29350	3
325	20231226	131100	6379091500	29350	29350	29350	29350	2
326	20231226	131000	6379032800	29350	29350	29350	29350	0
327	20231226	130900	6379032800	29350	29350	29350	29300	116
328	20231226	130800	6375631850	29350	29350	29350	29350	429
329	20231226	130700	6363040700	29350	29400	29400	29350	36
330	20231226	130600	6361984000	29400	29400	29400	29400	15
331	20231226	130500	6361543000	29400	29400	29400	29400	103
332	20231226	130400	6358514800	29350	29350	29350	29350	0
333	20231226	130300	6358514800	29350	29350	29350	29350	1
334	20231226	130200	6358485450	29350	29350	29350	29350	150
335	20231226	130100	6354082950	29400	29400	29400	29400	12
336	20231226	130000	6353730150	29400	29400	29400	29400	13
337	20231226	125900	6353347950	29350	29350	29350	29350	15
338	20231226	125800	6352907700	29350	29350	29350	29350	0
339	20231226	125700	6352907700	29350	29350	29350	29350	196
340	20231226	125600	6347155100	29400	29400	29400	29400	9
341	20231226	125500	6346890500	29400	29400	29400	29400	401
342	20231226	125400	6335101100	29450	29450	29450	29450	0
343	20231226	125300	6335101100	29450	29450	29450	29450	1
344	20231226	125200	6335071650	29450	29450	29450	29450	1
345	20231226	125100	6335042200	29400	29450	29450	29400	44
346	20231226	125000	6333746450	29450	29450	29450	29450	1
347	20231226	124900	6333717000	29400	29400	29400	29400	0
348	20231226	124800	6333717000	29400	29400	29400	29400	1
349	20231226	124700	6333687600	29450	29450	29450	29450	11
350	20231226	124600	6333363650	29450	29450	29450	29450	100
351	20231226	124500	6330418650	29400	29400	29400	29400	1
352	20231226	124400	6330389250	29400	29400	29400	29400	92
353	20231226	124300	6327684450	29400	29400	29400	29400	0
354	20231226	124200	6327684450	29400	29400	29400	29400	0
355	20231226	124100	6327684450	29400	29400	29400	29400	16
356	20231226	124000	6327214050	29400	29400	29400	29400	40
357	20231226	123900	6326038050	29400	29450	29450	29400	641
358	20231226	123800	6307192000	29450	29450	29450	29450	0
359	20231226	123700	6307192000	29450	29500	29500	29450	217
360	20231226	123600	6300794600	29550	29500	29550	29500	1739
361	20231226	123500	6249489050	29500	29500	29500	29450	7416
362	20231226	123400	6030759850	29500	29500	29500	29450	8120
363	20231226	123300	5791219900	29500	29450	29500	29400	10708
364	20231226	123200	5475611050	29450	29350	29450	29350	6261
365	20231226	123100	5291549950	29300	29250	29300	29250	995
366	20231226	123000	5262424200	29250	29250	29250	29250	0
367	20231226	122900	5262424200	29250	29250	29250	29250	0
368	20231226	122800	5262424200	29250	29250	29250	29250	386
369	20231226	122700	5251133700	29250	29250	29250	29250	1
370	20231226	122600	5251104450	29250	29250	29250	29250	5
371	20231226	122500	5250958200	29300	29300	29300	29300	1
372	20231226	122400	5250928900	29250	29300	29300	29250	155
373	20231226	122300	5246387450	29300	29300	29300	29300	0
374	20231226	122200	5246387450	29300	29300	29300	29300	0
375	20231226	122100	5246387450	29300	29300	29300	29300	1
376	20231226	122000	5246358150	29300	29300	29300	29300	0
377	20231226	121900	5246358150	29300	29300	29300	29300	47
378	20231226	121800	5244981050	29300	29300	29300	29300	33
379	20231226	121700	5244014150	29300	29300	29300	29300	9
380	20231226	121600	5243750450	29300	29300	29300	29300	0
381	20231226	121500	5243750450	29300	29350	29350	29300	2
382	20231226	121400	5243691800	29300	29350	29350	29300	390
383	20231226	121300	5232264750	29300	29300	29300	29300	0
384	20231226	121200	5232264750	29300	29300	29300	29300	224
385	20231226	121100	5225701550	29300	29300	29300	29300	0
386	20231226	121000	5225701550	29300	29300	29300	29300	300
387	20231226	120900	5216911550	29300	29300	29300	29300	21
388	20231226	120800	5216296250	29300	29300	29300	29300	0
389	20231226	120700	5216296250	29300	29300	29300	29300	53
390	20231226	120600	5214743350	29350	29300	29350	29300	18
391	20231226	120500	5214215900	29300	29350	29350	29300	37
392	20231226	120400	5213131750	29350	29350	29350	29350	0
393	20231226	120300	5213131750	29350	29300	29350	29300	2
394	20231226	120200	5213073100	29350	29350	29350	29350	1
395	20231226	120100	5213043750	29350	29350	29350	29350	0
396	20231226	120000	5213043750	29350	29350	29350	29350	1
397	20231226	115900	5213014400	29300	29300	29300	29300	0
398	20231226	115800	5213014400	29300	29300	29300	29300	1623
399	20231226	115700	5165460500	29300	29300	29300	29300	1
400	20231226	115600	5165431200	29300	29300	29300	29300	9
401	20231226	115500	5165167500	29350	29300	29350	29300	2
402	20231226	115400	5165108850	29300	29300	29300	29300	200
403	20231226	115300	5159248850	29350	29350	29350	29350	11
404	20231226	115200	5158926000	29350	29350	29350	29350	2
405	20231226	115100	5158867300	29300	29300	29300	29300	1
406	20231226	115000	5158838000	29350	29350	29350	29350	1
407	20231226	114900	5158808650	29350	29350	29350	29350	6
408	20231226	114800	5158632550	29350	29350	29350	29350	5
409	20231226	114700	5158485800	29300	29300	29300	29300	0
410	20231226	114600	5158485800	29300	29300	29300	29300	30
411	20231226	114500	5157606800	29350	29300	29350	29300	7
412	20231226	114400	5157401400	29350	29350	29350	29350	0
413	20231226	114300	5157401400	29350	29350	29350	29350	8
414	20231226	114200	5157166600	29350	29350	29350	29300	49
415	20231226	114100	5155730200	29350	29350	29350	29350	0
416	20231226	114000	5155730200	29350	29350	29350	29350	136
417	20231226	113900	5151738600	29350	29350	29350	29300	15
418	20231226	113800	5151298400	29350	29300	29350	29300	41
419	20231226	113700	5150095850	29300	29300	29300	29300	14674
420	20231226	113600	4720147650	29300	29350	29350	29250	5880
421	20231226	113500	4547887600	29350	29350	29350	29350	7
422	20231226	113400	4547682150	29350	29350	29350	29350	1
423	20231226	113300	4547652800	29300	29300	29300	29300	27
424	20231226	113200	4546861700	29350	29300	29350	29300	142
425	20231226	113100	4542694750	29300	29300	29300	29300	0
426	20231226	113000	4542694750	29300	29300	29300	29300	0
427	20231226	112900	4542694750	29300	29300	29300	29300	67
428	20231226	112800	4540731650	29300	29300	29300	29300	0
429	20231226	112700	4540731650	29300	29300	29300	29300	79
430	20231226	112600	4538416950	29300	29300	29300	29300	0
431	20231226	112500	4538416950	29300	29350	29350	29300	66
432	20231226	112400	4536482850	29300	29300	29300	29300	500
433	20231226	112300	4521832850	29350	29350	29350	29350	6
434	20231226	112200	4521656750	29350	29350	29350	29350	1
435	20231226	112100	4521627400	29300	29300	29300	29300	1
436	20231226	112000	4521598100	29350	29350	29350	29350	1
437	20231226	111900	4521568750	29350	29350	29350	29350	8
438	20231226	111800	4521333950	29300	29300	29300	29300	0
439	20231226	111700	4521333950	29300	29300	29300	29300	0
440	20231226	111600	4521333950	29300	29300	29300	29300	0
441	20231226	111500	4521333950	29300	29300	29300	29300	39
442	20231226	111400	4520191250	29350	29350	29350	29350	0
443	20231226	111300	4520191250	29350	29350	29350	29350	1
444	20231226	111200	4520161900	29300	29300	29300	29300	40
445	20231226	111100	4518989900	29300	29300	29300	29300	16
446	20231226	111000	4518521100	29300	29300	29300	29300	10
447	20231226	110900	4518228100	29300	29300	29300	29300	14
448	20231226	110800	4517817900	29350	29300	29350	29300	21
449	20231226	110700	4517201600	29350	29350	29350	29350	519
450	20231226	110600	4501968950	29350	29350	29350	29350	1
451	20231226	110500	4501939600	29400	29400	29400	29400	121
452	20231226	110400	4498382200	29350	29350	29350	29350	7
453	20231226	110300	4498176750	29350	29350	29350	29350	1
454	20231226	110200	4498147400	29400	29400	29400	29400	1
455	20231226	110100	4498118000	29400	29400	29400	29400	15
456	20231226	110000	4497677000	29350	29350	29350	29350	76
457	20231226	105900	4495446400	29350	29400	29400	29350	36
458	20231226	105800	4494388150	29350	29350	29350	29350	19
459	20231226	105700	4493830500	29350	29300	29350	29300	21
460	20231226	105600	4493214200	29300	29300	29300	29300	15
461	20231226	105500	4492774700	29300	29300	29300	29300	1
462	20231226	105400	4492745400	29350	29350	29350	29350	10
463	20231226	105300	4492451900	29350	29350	29350	29350	5
464	20231226	105200	4492305150	29350	29350	29350	29350	145
465	20231226	105100	4488049400	29300	29300	29300	29300	1
466	20231226	105000	4488020100	29350	29350	29350	29350	200
467	20231226	104900	4482150100	29350	29350	29350	29350	28
468	20231226	104800	4481328300	29350	29350	29350	29350	105
469	20231226	104700	4478246550	29350	29350	29350	29350	93
470	20231226	104600	4475517000	29350	29350	29350	29350	0
471	20231226	104500	4475517000	29350	29350	29350	29350	16
472	20231226	104400	4475047400	29300	29350	29350	29300	6
473	20231226	104300	4474871350	29350	29350	29350	29350	45
474	20231226	104200	4473550600	29350	29350	29350	29350	22
475	20231226	104100	4472904900	29350	29350	29350	29350	5
476	20231226	104000	4472758150	29350	29350	29350	29350	93
477	20231226	103900	4470028600	29350	29400	29400	29300	5127
478	20231226	103800	4319554800	29350	29400	29400	29350	368
479	20231226	103700	4308735650	29400	29400	29400	29400	2
480	20231226	103600	4308676850	29450	29400	29450	29400	5700
481	20231226	103500	4141061850	29450	29300	29450	29250	8835
482	20231226	103400	3882153800	29350	29300	29350	29300	7821
483	20231226	103300	3652910450	29300	29300	29300	29250	10630
484	20231226	103200	3341647300	29300	29250	29300	29250	621
485	20231226	103100	3323458000	29300	29300	29300	29300	16
486	20231226	103000	3322989200	29300	29300	29300	29300	4
487	20231226	102900	3322872000	29300	29300	29300	29300	484
488	20231226	102800	3308690800	29350	29350	29350	29350	142
489	20231226	102700	3304523100	29350	29300	29350	29300	630
490	20231226	102600	3286063650	29250	29300	29300	29250	386
491	20231226	102500	3274753900	29300	29250	29300	29250	10
492	20231226	102400	3274461050	29250	29250	29250	29250	1018
493	20231226	102300	3244684550	29200	29250	29250	29200	53
494	20231226	102200	3243136650	29250	29250	29250	29250	1
495	20231226	102100	3243107400	29200	29200	29200	29200	11065
496	20231226	102000	2920009400	29100	29150	29200	29100	17175
497	20231226	101900	2418824500	29150	29250	29250	29150	916
498	20231226	101800	2392120350	29250	29250	29250	29250	1
499	20231226	101700	2392091100	29200	29250	29250	29200	21
500	20231226	101600	2391477550	29200	29250	29250	29200	13
501	20231226	101500	2391097600	29200	29200	29200	29200	0
502	20231226	101400	2391097600	29200	29250	29250	29200	111
503	20231226	101300	2387856350	29250	29250	29250	29200	8
504	20231226	101200	2387622450	29250	29250	29250	29250	1
505	20231226	101100	2387593200	29250	29250	29250	29250	27
506	20231226	101000	2386803450	29250	29200	29250	29200	126
507	20231226	100900	2383124200	29200	29200	29200	29200	7
508	20231226	100800	2382919800	29200	29200	29200	29150	170
509	20231226	100700	2377957850	29200	29200	29200	29200	7
510	20231226	100600	2377753450	29200	29200	29200	29150	35
511	20231226	100500	2376733100	29100	29150	29150	29100	300
512	20231226	100400	2367991850	29200	29200	29200	29200	1
513	20231226	100300	2367962650	29200	29150	29200	29150	11
514	20231226	100200	2367641700	29150	29250	29250	29150	2135
515	20231226	100100	2305404350	29250	29250	29250	29200	3289
516	20231226	100000	2209330500	29300	29250	29300	29250	118
517	20231226	095900	2205878100	29250	29300	29350	29250	847
518	20231226	095800	2181052300	29350	29300	29350	29300	21
519	20231226	095700	2180436950	29350	29350	29350	29350	14
520	20231226	095600	2180026050	29300	29350	29350	29300	2
521	20231226	095500	2179967400	29350	29350	29350	29350	8
522	20231226	095400	2179732600	29350	29350	29350	29350	1
523	20231226	095300	2179703250	29350	29350	29350	29350	117
524	20231226	095200	2176269300	29250	29300	29350	29250	1080
525	20231226	095100	2144635900	29300	29250	29300	29250	345
526	20231226	095000	2134531300	29250	29250	29250	29250	11
527	20231226	094900	2134209550	29300	29300	29300	29300	10
528	20231226	094800	2133916550	29300	29300	29300	29250	664
529	20231226	094700	2114479850	29350	29350	29350	29350	38
530	20231226	094600	2113364550	29350	29300	29350	29300	14
531	20231226	094500	2112954150	29350	29350	29350	29350	7
532	20231226	094400	2112748700	29300	29300	29300	29300	1
533	20231226	094300	2112719400	29400	29550	29550	29400	3355
534	20231226	094200	2013716700	29550	29200	29550	29200	5766
535	20231226	094100	1843925700	29200	29150	29200	29150	1362
536	20231226	094000	1804222850	29200	29200	29200	29200	30
537	20231226	093900	1803346850	29200	29150	29200	29150	320
538	20231226	093800	1794003100	29200	29200	29200	29200	78
539	20231226	093700	1791725500	29200	29300	29300	29200	2126
540	20231226	093600	1729601750	29300	29250	29300	29250	5
541	20231226	093500	1729455350	29250	29250	29250	29250	0
542	20231226	093400	1729455350	29250	29350	29350	29250	44
543	20231226	093300	1728167350	29350	29350	29350	29350	20
544	20231226	093200	1727580350	29250	29350	29350	29250	1002
545	20231226	093100	1698271050	29350	29300	29350	29300	213
546	20231226	093000	1692030000	29300	29350	29350	29300	540
547	20231226	092900	1676207350	29350	29400	29400	29350	510
548	20231226	092800	1661238650	29400	29500	29550	29400	3854
549	20231226	092700	1547607200	29500	29550	29550	29500	3392
550	20231226	092600	1447432300	29550	29500	29550	29500	1491
551	20231226	092500	1403388250	29500	29550	29550	29500	17283
552	20231226	092400	892676100	29550	29200	29550	29200	13145
553	20231226	092300	505230100	29200	29150	29200	29100	685
554	20231226	092200	485252050	29150	29150	29150	29150	121
555	20231226	092100	481724900	29150	29150	29150	29100	2255
556	20231226	092000	415995900	29250	29250	29250	29200	1508
557	20231226	091900	371930000	29300	29300	29300	29300	6
558	20231226	091800	371754200	29300	29300	29300	29200	26
559	20231226	091700	370994150	29300	29200	29300	29200	100
560	20231226	091600	368073150	29250	29300	29300	29250	326
561	20231226	091500	358532400	29300	29300	29350	29300	24
562	20231226	091400	357829100	29250	29200	29250	29200	228
563	20231226	091300	351161100	29250	29300	29300	29250	684
564	20231226	091200	331154000	29300	29300	29300	29250	827
565	20231226	091100	306923400	29350	29400	29400	29300	151
566	20231226	091000	302493100	29400	29350	29400	29350	31
567	20231226	090900	301581750	29350	29350	29350	29300	294
568	20231226	090800	292954350	29300	29350	29350	29300	318
569	20231226	090700	283633550	29350	29350	29350	29350	771
570	20231226	090600	261004700	29350	29350	29400	29350	489
571	20231226	090500	246649300	29350	29350	29350	29300	787
572	20231226	090400	223559850	29350	29500	29500	29300	1050
573	20231226	090300	192699100	29500	29550	29550	29500	1927
574	20231226	090200	135765650	29600	29500	29600	29450	1203
575	20231226	090100	100220650	29450	29500	29500	29450	196
576	20231226	090000	94440950	29400	29750	29750	29400	3199