KissMeData/013030/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185900	651246100	26650	26650	26650	26650	547
3	20231228	185800	651246100	26650	26650	26650	26650	0
4	20231228	185700	651246100	26650	26650	26650	26650	0
5	20231228	185600	651246100	26650	26650	26650	26650	0
6	20231228	185500	651246100	26650	26650	26650	26650	0
7	20231228	185400	651246100	26650	26650	26650	26650	0
8	20231228	185300	651246100	26650	26650	26650	26650	0
9	20231228	185200	651246100	26650	26650	26650	26650	0
10	20231228	185100	651246100	26650	26650	26650	26650	0
11	20231228	185000	651246100	26650	26650	26650	26650	0
12	20231228	184900	651246100	26650	26650	26650	26650	0
13	20231228	184800	651246100	26650	26650	26650	26650	0
14	20231228	184700	651246100	26650	26650	26650	26650	0
15	20231228	184600	651246100	26650	26650	26650	26650	0
16	20231228	184500	651246100	26650	26650	26650	26650	0
17	20231228	184400	651246100	26650	26650	26650	26650	0
18	20231228	184300	651246100	26650	26650	26650	26650	0
19	20231228	184200	651246100	26650	26650	26650	26650	0
20	20231228	184100	651246100	26650	26650	26650	26650	0
21	20231228	184000	651246100	26650	26650	26650	26650	0
22	20231228	183900	651246100	26650	26650	26650	26650	0
23	20231228	183800	651246100	26650	26650	26650	26650	0
24	20231228	183700	651246100	26650	26650	26650	26650	0
25	20231228	183600	651246100	26650	26650	26650	26650	0
26	20231228	183500	651246100	26650	26650	26650	26650	0
27	20231228	183400	651246100	26650	26650	26650	26650	0
28	20231228	183300	651246100	26650	26650	26650	26650	0
29	20231228	183200	651246100	26650	26650	26650	26650	0
30	20231228	183100	651246100	26650	26650	26650	26650	0
31	20231228	183000	651246100	26650	26650	26650	26650	0
32	20231228	182900	651246100	26650	26650	26650	26650	547
33	20231228	182800	651246100	26650	26650	26650	26650	0
34	20231228	182700	651246100	26650	26650	26650	26650	0
35	20231228	182600	651246100	26650	26650	26650	26650	0
36	20231228	182500	651246100	26650	26650	26650	26650	0
37	20231228	182400	651246100	26650	26650	26650	26650	0
38	20231228	182300	651246100	26650	26650	26650	26650	0
39	20231228	182200	651246100	26650	26650	26650	26650	0
40	20231228	182100	651246100	26650	26650	26650	26650	0
41	20231228	182000	651246100	26650	26650	26650	26650	0
42	20231228	181900	651246100	26650	26650	26650	26650	0
43	20231228	181800	651246100	26650	26650	26650	26650	0
44	20231228	181700	651246100	26650	26650	26650	26650	0
45	20231228	181600	651246100	26650	26650	26650	26650	0
46	20231228	181500	651246100	26650	26650	26650	26650	0
47	20231228	181400	651246100	26650	26650	26650	26650	0
48	20231228	181300	651246100	26650	26650	26650	26650	0
49	20231228	181200	651246100	26650	26650	26650	26650	0
50	20231228	181100	651246100	26650	26650	26650	26650	0
51	20231228	181000	651246100	26650	26650	26650	26650	0
52	20231228	180900	651246100	26650	26650	26650	26650	0
53	20231228	180800	651246100	26650	26650	26650	26650	0
54	20231228	180700	651246100	26650	26650	26650	26650	0
55	20231228	180600	651246100	26650	26650	26650	26650	0
56	20231228	180500	651246100	26650	26650	26650	26650	0
57	20231228	180400	651246100	26650	26650	26650	26650	0
58	20231228	180300	651246100	26650	26650	26650	26650	0
59	20231228	180200	651246100	26650	26650	26650	26650	0
60	20231228	180100	651246100	26650	26650	26650	26650	0
61	20231228	180000	651246100	26650	26650	26650	26650	0
62	20231228	175900	651246100	26650	26650	26650	26650	547
63	20231228	175800	651246100	26650	26650	26650	26650	0
64	20231228	175700	651246100	26650	26650	26650	26650	0
65	20231228	175600	651246100	26650	26650	26650	26650	0
66	20231228	175500	651246100	26650	26650	26650	26650	0
67	20231228	175400	651246100	26650	26650	26650	26650	0
68	20231228	175300	651246100	26650	26650	26650	26650	0
69	20231228	175200	651246100	26650	26650	26650	26650	0
70	20231228	175100	651246100	26650	26650	26650	26650	0
71	20231228	175000	651246100	26650	26650	26650	26650	0
72	20231228	174900	651246100	26650	26650	26650	26650	0
73	20231228	174800	651246100	26650	26650	26650	26650	0
74	20231228	174700	651246100	26650	26650	26650	26650	0
75	20231228	174600	651246100	26650	26650	26650	26650	0
76	20231228	174500	651246100	26650	26650	26650	26650	0
77	20231228	174400	651246100	26650	26650	26650	26650	0
78	20231228	174300	651246100	26650	26650	26650	26650	0
79	20231228	174200	651246100	26650	26650	26650	26650	0
80	20231228	174100	651246100	26650	26650	26650	26650	0
81	20231228	174000	651246100	26650	26650	26650	26650	0
82	20231228	173900	651246100	26650	26650	26650	26650	0
83	20231228	173800	651246100	26650	26650	26650	26650	0
84	20231228	173700	651246100	26650	26650	26650	26650	0
85	20231228	173600	651246100	26650	26650	26650	26650	0
86	20231228	173500	651246100	26650	26650	26650	26650	0
87	20231228	173400	651246100	26650	26650	26650	26650	0
88	20231228	173300	651246100	26650	26650	26650	26650	0
89	20231228	173200	651246100	26650	26650	26650	26650	0
90	20231228	173100	651246100	26650	26650	26650	26650	0
91	20231228	173000	651246100	26650	26650	26650	26650	0
92	20231228	172900	651246100	26650	26650	26650	26650	547
93	20231228	172800	651246100	26650	26650	26650	26650	0
94	20231228	172700	651246100	26650	26650	26650	26650	0
95	20231228	172600	651246100	26650	26650	26650	26650	0
96	20231228	172500	651246100	26650	26650	26650	26650	0
97	20231228	172400	651246100	26650	26650	26650	26650	0
98	20231228	172300	651246100	26650	26650	26650	26650	0
99	20231228	172200	651246100	26650	26650	26650	26650	0
100	20231228	172100	651246100	26650	26650	26650	26650	0
101	20231228	172000	651246100	26650	26650	26650	26650	0
102	20231228	171900	651246100	26650	26650	26650	26650	0
103	20231228	171800	651246100	26650	26650	26650	26650	0
104	20231228	171700	651246100	26650	26650	26650	26650	0
105	20231228	171600	651246100	26650	26650	26650	26650	0
106	20231228	171500	651246100	26650	26650	26650	26650	0
107	20231228	171400	651246100	26650	26650	26650	26650	0
108	20231228	171300	651246100	26650	26650	26650	26650	0
109	20231228	171200	651246100	26650	26650	26650	26650	0
110	20231228	171100	651246100	26650	26650	26650	26650	0
111	20231228	171000	651246100	26650	26650	26650	26650	0
112	20231228	170900	651246100	26650	26650	26650	26650	0
113	20231228	170800	651246100	26650	26650	26650	26650	0
114	20231228	170700	651246100	26650	26650	26650	26650	0
115	20231228	170600	651246100	26650	26650	26650	26650	0
116	20231228	170500	651246100	26650	26650	26650	26650	0
117	20231228	170400	651246100	26650	26650	26650	26650	0
118	20231228	170300	651246100	26650	26650	26650	26650	0
119	20231228	170200	651246100	26650	26650	26650	26650	0
120	20231228	170100	651246100	26650	26650	26650	26650	0
121	20231228	170000	651246100	26650	26650	26650	26650	0
122	20231228	165900	651246100	26650	26650	26650	26650	547
123	20231228	165800	651246100	26650	26650	26650	26650	0
124	20231228	165700	651246100	26650	26650	26650	26650	0
125	20231228	165600	651246100	26650	26650	26650	26650	0
126	20231228	165500	651246100	26650	26650	26650	26650	0
127	20231228	165400	651246100	26650	26650	26650	26650	0
128	20231228	165300	651246100	26650	26650	26650	26650	0
129	20231228	165200	651246100	26650	26650	26650	26650	0
130	20231228	165100	651246100	26650	26650	26650	26650	0
131	20231228	165000	651246100	26650	26650	26650	26650	0
132	20231228	164900	651246100	26650	26650	26650	26650	0
133	20231228	164800	651246100	26650	26650	26650	26650	0
134	20231228	164700	651246100	26650	26650	26650	26650	0
135	20231228	164600	651246100	26650	26650	26650	26650	0
136	20231228	164500	651246100	26650	26650	26650	26650	0
137	20231228	164400	651246100	26650	26650	26650	26650	0
138	20231228	164300	651246100	26650	26650	26650	26650	0
139	20231228	164200	651246100	26650	26650	26650	26650	0
140	20231228	164100	651246100	26650	26650	26650	26650	0
141	20231228	164000	651246100	26650	26650	26650	26650	0
142	20231228	163900	651246100	26650	26650	26650	26650	0
143	20231228	163800	651246100	26650	26650	26650	26650	0
144	20231228	163700	651246100	26650	26650	26650	26650	0
145	20231228	163600	651246100	26650	26650	26650	26650	0
146	20231228	163500	651246100	26650	26650	26650	26650	0
147	20231228	163400	651246100	26650	26650	26650	26650	0
148	20231228	163300	651246100	26650	26650	26650	26650	0
149	20231228	163200	651246100	26650	26650	26650	26650	0
150	20231228	163100	651246100	26650	26650	26650	26650	0
151	20231228	163000	651246100	26650	26650	26650	26650	0
152	20231228	162900	651246100	26650	26650	26650	26650	547
153	20231228	162800	651246100	26650	26650	26650	26650	0
154	20231228	162700	651246100	26650	26650	26650	26650	0
155	20231228	162600	651246100	26650	26650	26650	26650	0
156	20231228	162500	651246100	26650	26650	26650	26650	0
157	20231228	162400	651246100	26650	26650	26650	26650	0
158	20231228	162300	651246100	26650	26650	26650	26650	0
159	20231228	162200	651246100	26650	26650	26650	26650	0
160	20231228	162100	651246100	26650	26650	26650	26650	0
161	20231228	162000	651246100	26650	26650	26650	26650	0
162	20231228	161900	651246100	26650	26650	26650	26650	0
163	20231228	161800	651246100	26650	26650	26650	26650	0
164	20231228	161700	651246100	26650	26650	26650	26650	0
165	20231228	161600	651246100	26650	26650	26650	26650	0
166	20231228	161500	651246100	26650	26650	26650	26650	0
167	20231228	161400	651246100	26650	26650	26650	26650	0
168	20231228	161300	651246100	26650	26650	26650	26650	0
169	20231228	161200	651246100	26650	26650	26650	26650	0
170	20231228	161100	651246100	26650	26650	26650	26650	0
171	20231228	161000	651246100	26650	26650	26650	26650	0
172	20231228	160900	651246100	26650	26650	26650	26650	0
173	20231228	160800	651246100	26650	26650	26650	26650	0
174	20231228	160700	651246100	26650	26650	26650	26650	0
175	20231228	160600	651246100	26650	26650	26650	26650	0
176	20231228	160500	651246100	26650	26650	26650	26650	0
177	20231228	160400	651246100	26650	26650	26650	26650	0
178	20231228	160300	651246100	26650	26650	26650	26650	0
179	20231228	160200	651246100	26650	26650	26650	26650	0
180	20231228	160100	651246100	26650	26650	26650	26650	0
181	20231228	160000	651246100	26650	26650	26650	26650	0
182	20231228	155900	651246100	26650	26650	26650	26650	547
183	20231228	155800	651246100	26650	26650	26650	26650	0
184	20231228	155700	651246100	26650	26650	26650	26650	0
185	20231228	155600	651246100	26650	26650	26650	26650	0
186	20231228	155500	651246100	26650	26650	26650	26650	0
187	20231228	155400	651246100	26650	26650	26650	26650	0
188	20231228	155300	651246100	26650	26650	26650	26650	0
189	20231228	155200	651246100	26650	26650	26650	26650	0
190	20231228	155100	651246100	26650	26650	26650	26650	0
191	20231228	155000	651246100	26650	26650	26650	26650	0
192	20231228	154900	651246100	26650	26650	26650	26650	0
193	20231228	154800	651246100	26650	26650	26650	26650	0
194	20231228	154700	651246100	26650	26650	26650	26650	0
195	20231228	154600	651246100	26650	26650	26650	26650	0
196	20231228	154500	651246100	26650	26650	26650	26650	0
197	20231228	154400	651246100	26650	26650	26650	26650	0
198	20231228	154300	651246100	26650	26650	26650	26650	0
199	20231228	154200	651246100	26650	26650	26650	26650	0
200	20231228	154100	651246100	26650	26650	26650	26650	0
201	20231228	154000	651246100	26650	26650	26650	26650	0
202	20231228	153900	651246100	26650	26650	26650	26650	0
203	20231228	153800	651246100	26650	26650	26650	26650	0
204	20231228	153700	651246100	26650	26650	26650	26650	0
205	20231228	153600	651246100	26650	26650	26650	26650	0
206	20231228	153500	651246100	26650	26650	26650	26650	0
207	20231228	153400	651246100	26650	26650	26650	26650	0
208	20231228	153300	651246100	26650	26650	26650	26650	0
209	20231228	153200	651246100	26650	26650	26650	26650	0
210	20231228	153100	651246100	26650	26650	26650	26650	0
211	20231228	153000	651246100	26650	26650	26650	26650	547
212	20231228	152900	636668550	26650	26650	26650	26650	0
213	20231228	152800	636668550	26650	26650	26650	26650	0
214	20231228	152700	636668550	26650	26650	26650	26650	0
215	20231228	152600	636668550	26650	26650	26650	26650	0
216	20231228	152500	636668550	26650	26650	26650	26650	0
217	20231228	152400	636668550	26650	26650	26650	26650	0
218	20231228	152300	636668550	26650	26650	26650	26650	0
219	20231228	152200	636668550	26650	26650	26650	26650	0
220	20231228	152100	636668550	26650	26650	26650	26650	0
221	20231228	152000	636668550	26650	26650	26650	26650	0
222	20231228	151900	636668550	26650	26650	26650	26650	16
223	20231228	151800	636242150	26550	26600	26650	26550	22
224	20231228	151700	635656450	26550	26550	26550	26550	156
225	20231228	151600	631514650	26600	26550	26600	26550	66
226	20231228	151500	629761500	26550	26550	26550	26550	10
227	20231228	151400	629496000	26550	26600	26600	26550	120
228	20231228	151300	626304750	26600	26550	26600	26550	7
229	20231228	151200	626118800	26550	26600	26600	26550	65
230	20231228	151100	624392900	26600	26550	26600	26550	12
231	20231228	151000	624074050	26550	26600	26600	26550	414
232	20231228	150900	613082150	26600	26650	26650	26600	9
233	20231228	150800	612842450	26600	26550	26600	26550	5
234	20231228	150700	612709550	26550	26600	26600	26550	59
235	20231228	150600	611140400	26600	26600	26650	26600	10
236	20231228	150500	610874050	26600	26600	26650	26600	35
237	20231228	150400	609941550	26600	26650	26650	26600	2471
238	20231228	150300	544192300	26700	26650	26700	26650	23
239	20231228	150200	543579050	26650	26650	26650	26650	6
240	20231228	150100	543419150	26650	26650	26700	26650	12
241	20231228	150000	543099050	26650	26650	26650	26650	4
242	20231228	145900	542992450	26650	26650	26650	26650	8
243	20231228	145800	542779250	26700	26650	26700	26650	1284
244	20231228	145700	508560300	26650	26650	26700	26650	22
245	20231228	145600	507973500	26650	26650	26700	26650	32
246	20231228	145500	507120400	26650	26650	26650	26650	3
247	20231228	145400	507040450	26650	26650	26650	26650	16
248	20231228	145300	506614050	26650	26650	26700	26650	15
249	20231228	145200	506213950	26650	26650	26650	26650	1
250	20231228	145100	506187300	26650	26700	26700	26650	14
251	20231228	145000	505813900	26650	26650	26650	26650	48
252	20231228	144900	504534700	26650	26650	26650	26650	15
253	20231228	144800	504134950	26650	26650	26650	26650	3
254	20231228	144700	504055000	26650	26650	26650	26600	268
255	20231228	144600	496913050	26600	26600	26600	26600	1
256	20231228	144500	496886450	26600	26550	26600	26550	9
257	20231228	144400	496647400	26550	26550	26550	26550	10
258	20231228	144300	496381900	26600	26550	26600	26550	7
259	20231228	144200	496195750	26550	26600	26600	26550	7
260	20231228	144100	496009650	26600	26550	26600	26550	13
261	20231228	144000	495664000	26550	26550	26600	26550	18
262	20231228	143900	495185450	26550	26600	26600	26550	6
263	20231228	143800	495026050	26600	26600	26600	26600	4
264	20231228	143700	494919650	26550	26550	26550	26550	15
265	20231228	143600	494521400	26550	26550	26550	26550	10
266	20231228	143500	494255900	26600	26600	26650	26600	107
267	20231228	143400	491409350	26550	26600	26600	26550	101
268	20231228	143300	488722950	26600	26550	26600	26550	7
269	20231228	143200	488536950	26600	26550	26600	26550	9
270	20231228	143100	488297700	26550	26550	26550	26550	7
271	20231228	143000	488111850	26550	26550	26600	26550	49
272	20231228	142900	486810600	26550	26550	26600	26550	13
273	20231228	142800	486464900	26600	26550	26600	26550	21
274	20231228	142700	485907200	26550	26550	26600	26550	11
275	20231228	142600	485614700	26550	26550	26550	26550	20
276	20231228	142500	485083700	26550	26600	26600	26550	23
277	20231228	142400	484472750	26550	26550	26550	26550	1
278	20231228	142300	484446200	26550	26550	26550	26550	27
279	20231228	142200	483729350	26550	26550	26600	26550	38
280	20231228	142100	482720100	26550	26550	26550	26550	5
281	20231228	142000	482587350	26600	26600	26600	26600	207
282	20231228	141900	477081150	26600	26600	26650	26600	114
283	20231228	141800	474048450	26650	26600	26650	26600	15
284	20231228	141700	473649400	26600	26650	26650	26600	9
285	20231228	141600	473409700	26600	26600	26700	26600	136
286	20231228	141500	469781500	26600	26600	26600	26600	70
287	20231228	141400	467919500	26600	26600	26650	26600	14
288	20231228	141300	467546750	26600	26600	26600	26600	25
289	20231228	141200	466881750	26600	26650	26650	26600	89
290	20231228	141100	464510050	26600	26650	26650	26600	25
291	20231228	141000	463845000	26600	26600	26600	26600	31
292	20231228	140900	463020400	26600	26600	26650	26600	37
293	20231228	140800	462035850	26600	26600	26600	26600	22
294	20231228	140700	461450650	26600	26600	26600	26600	18
295	20231228	140600	460971850	26650	26600	26650	26600	18
296	20231228	140500	460492750	26600	26650	26650	26600	9
297	20231228	140400	460253300	26600	26600	26650	26600	40
298	20231228	140300	459188800	26600	26600	26600	26600	8
299	20231228	140200	458976000	26600	26600	26600	26600	19
300	20231228	140100	458470600	26600	26600	26650	26600	27
301	20231228	140000	457752100	26600	26600	26600	26600	8
302	20231228	135900	457539300	26600	26650	26650	26600	11
303	20231228	135800	457246400	26600	26600	26600	26600	19
304	20231228	135700	456741000	26650	26600	26650	26600	36
305	20231228	135600	455782150	26600	26600	26650	26600	33
306	20231228	135500	454904000	26600	26600	26600	26600	21
307	20231228	135400	454345400	26600	26600	26600	26600	6
308	20231228	135300	454185800	26650	26600	26650	26600	23
309	20231228	135200	453573700	26600	26600	26600	26600	22
310	20231228	135100	452988500	26600	26600	26650	26600	13
311	20231228	135000	452642350	26600	26600	26600	26600	23
312	20231228	134900	452030550	26600	26600	26600	26600	25
313	20231228	134800	451365550	26650	26600	26650	26600	13
314	20231228	134700	451019450	26700	26650	26700	26600	26
315	20231228	134600	450326850	26650	26600	26650	26600	16
316	20231228	134500	449900650	26600	26650	26700	26600	116
317	20231228	134400	446809950	26600	26600	26600	26600	21
318	20231228	134300	446251350	26600	26600	26650	26600	30
319	20231228	134200	445453000	26600	26600	26650	26600	33
320	20231228	134100	444574700	26650	26600	26650	26600	30
321	20231228	134000	443776200	26650	26600	26650	26600	15
322	20231228	133900	443376900	26600	26600	26600	26600	18
323	20231228	133800	442898100	26600	26600	26650	26600	27
324	20231228	133700	442179550	26600	26600	26600	26600	6
325	20231228	133600	442019950	26600	26600	26600	26600	18
326	20231228	133500	441541150	26600	26600	26650	26600	28
327	20231228	133400	440796050	26650	26600	26650	26600	4
328	20231228	133300	440689600	26600	26600	26650	26600	31
329	20231228	133200	439864650	26600	26600	26600	26600	18
330	20231228	133100	439385850	26600	26650	26650	26600	55
331	20231228	133000	437920200	26650	26650	26700	26650	25
332	20231228	132900	437253650	26650	26650	26650	26650	26
333	20231228	132800	436560750	26650	26650	26650	26650	13
334	20231228	132700	436214300	26700	26600	26700	26600	201
335	20231228	132600	430857400	26600	26600	26600	26600	22
336	20231228	132500	430272200	26600	26600	26650	26600	11
337	20231228	132400	429979250	26600	26600	26600	26600	26
338	20231228	132300	429287650	26600	26600	26600	26600	35
339	20231228	132200	428356650	26600	26600	26650	26600	24
340	20231228	132100	427717950	26600	26600	26600	26600	19
341	20231228	132000	427212550	26600	26600	26650	26600	29
342	20231228	131900	426440800	26600	26650	26650	26600	261
343	20231228	131800	419485200	26650	26650	26650	26650	44
344	20231228	131700	418312600	26650	26650	26700	26650	29
345	20231228	131600	417539450	26650	26650	26650	26650	20
346	20231228	131500	417006450	26650	26600	26650	26600	73
347	20231228	131400	415062000	26600	26600	26650	26600	25
348	20231228	131300	414396700	26600	26600	26600	26600	6
349	20231228	131200	414237100	26600	26600	26650	26600	24
350	20231228	131100	413598350	26600	26600	26600	26600	23
351	20231228	131000	412986550	26600	26600	26600	26600	7
352	20231228	130900	412800350	26650	26600	26650	26600	24
353	20231228	130800	412161650	26600	26600	26600	26600	52
354	20231228	130700	410778450	26600	26600	26650	26600	19
355	20231228	130600	410272700	26600	26700	26700	26600	6
356	20231228	130500	410113000	26600	26650	26650	26600	463
357	20231228	130400	397793150	26650	26650	26700	26650	119
358	20231228	130300	394621500	26650	26650	26650	26650	19
359	20231228	130200	394115150	26650	26650	26650	26650	19
360	20231228	130100	393608800	26700	26650	26700	26650	25
361	20231228	130000	392942200	26650	26700	26700	26650	25
362	20231228	125900	392275700	26650	26650	26700	26650	10
363	20231228	125800	392008900	26650	26650	26650	26650	21
364	20231228	125700	391449250	26650	26650	26650	26650	23
365	20231228	125600	390836300	26650	26650	26700	26650	8
366	20231228	125500	390622800	26650	26650	26650	26650	20
367	20231228	125400	390089800	26650	26650	26700	26650	109
368	20231228	125300	387184600	26600	26600	26600	26600	10
369	20231228	125200	386918600	26600	26600	26600	26600	19
370	20231228	125100	386413200	26600	26600	26650	26600	26
371	20231228	125000	385721300	26600	26600	26600	26600	4
372	20231228	124900	385614900	26600	26650	26650	26600	26
373	20231228	124800	384922950	26600	26600	26600	26600	22
374	20231228	124700	384337750	26600	26600	26600	26600	5
375	20231228	124600	384204750	26600	26600	26650	26600	24
376	20231228	124500	383566050	26600	26600	26600	26600	18
377	20231228	124400	383087250	26600	26600	26600	26600	17
378	20231228	124300	382635050	26650	26600	26650	26600	29
379	20231228	124200	381863350	26600	26600	26600	26600	19
380	20231228	124100	381357950	26600	26600	26650	26600	206
381	20231228	124000	375868250	26600	26600	26600	26600	134
382	20231228	123900	372303850	26600	26600	26600	26600	21
383	20231228	123800	371745250	26600	26550	26650	26550	43
384	20231228	123700	370602900	26550	26550	26550	26550	8
385	20231228	123600	370390500	26550	26600	26650	26550	51
386	20231228	123500	369032850	26550	26550	26700	26550	16
387	20231228	123400	368606800	26550	26550	26550	26550	18
388	20231228	123300	368128900	26600	26550	26600	26550	21
389	20231228	123200	367571050	26550	26550	26550	26550	5
390	20231228	123100	367438300	26550	26600	26600	26550	22
391	20231228	123000	366854150	26600	26600	26600	26550	46
392	20231228	122900	365630700	26600	26600	26600	26600	3
393	20231228	122800	365550900	26600	26650	26650	26600	23
394	20231228	122700	364938800	26600	26600	26600	26600	88
395	20231228	122600	362598000	26600	26600	26600	26600	8
396	20231228	122500	362385200	26650	26600	26700	26600	30
397	20231228	122400	361585900	26600	26600	26600	26600	18
398	20231228	122300	361107100	26600	26650	26650	26600	11
399	20231228	122200	360814150	26600	26600	26600	26600	69
400	20231228	122100	358978750	26600	26600	26600	26600	9
401	20231228	122000	358739350	26600	26600	26650	26600	36
402	20231228	121900	357781450	26600	26600	26600	26600	18
403	20231228	121800	357302650	26600	26600	26600	26600	6
404	20231228	121700	357143050	26650	26550	26650	26550	28
405	20231228	121600	356398000	26550	26550	26550	26550	19
406	20231228	121500	355893550	26550	26600	26600	26550	8
407	20231228	121400	355680850	26550	26550	26550	26550	17
408	20231228	121300	355229500	26550	26550	26550	26550	26
409	20231228	121200	354539200	26600	26550	26600	26550	13
410	20231228	121100	354193650	26550	26550	26550	26550	17
411	20231228	121000	353742300	26600	26600	26650	26600	51
412	20231228	120900	352385350	26600	26600	26600	26600	75
413	20231228	120800	350390350	26600	26600	26600	26600	22
414	20231228	120700	349805150	26600	26600	26650	26600	23
415	20231228	120600	349193050	26600	26600	26600	26600	6
416	20231228	120500	349033450	26600	26600	26650	26600	22
417	20231228	120400	348448000	26650	26600	26650	26600	33
418	20231228	120300	347569850	26600	26600	26600	26600	7
419	20231228	120200	347383650	26600	26650	26650	26600	23
420	20231228	120100	346771550	26600	26600	26600	26600	48
421	20231228	120000	345494750	26600	26650	26650	26600	16
422	20231228	115900	345069100	26600	26600	26650	26600	30
423	20231228	115800	344270700	26600	26600	26650	26600	20
424	20231228	115700	343738650	26700	26650	26700	26600	20
425	20231228	115600	343205650	26600	26600	26650	26600	30
426	20231228	115500	342407600	26600	26650	26650	26600	13
427	20231228	115400	342061550	26650	26600	26650	26600	4
428	20231228	115300	341955000	26600	26600	26650	26600	18
429	20231228	115200	341476150	26650	26650	26650	26650	85
430	20231228	115100	339210900	26700	26650	26700	26650	14
431	20231228	115000	338837400	26650	26650	26700	26650	25
432	20231228	114900	338171050	26650	26650	26700	26650	28
433	20231228	114800	337424550	26700	26650	26700	26650	7
434	20231228	114700	337237900	26700	26650	26700	26650	20
435	20231228	114600	336704850	26650	26650	26700	26650	60
436	20231228	114500	335104000	26650	26650	26700	26650	6
437	20231228	114400	334944000	26650	26650	26700	26650	21
438	20231228	114300	334384050	26650	26650	26700	26650	20
439	20231228	114200	333851000	26700	26600	26700	26600	287
440	20231228	114100	326202650	26600	26600	26650	26600	24
441	20231228	114000	325563950	26650	26600	26650	26600	7
442	20231228	113900	325377650	26600	26650	26650	26600	23
443	20231228	113800	324765800	26600	26600	26700	26600	17
444	20231228	113700	324313150	26600	26600	26650	26600	14
445	20231228	113600	323940550	26600	26650	26700	26600	24
446	20231228	113500	323301700	26600	26650	26650	26600	19
447	20231228	113400	322796250	26650	26650	26650	26650	4
448	20231228	113300	322689650	26650	26650	26700	26650	116
449	20231228	113200	319597850	26650	26650	26650	26650	24
450	20231228	113100	318958250	26650	26700	26700	26650	11
451	20231228	113000	318664700	26650	26650	26700	26650	152
452	20231228	112900	314613850	26650	26650	26650	26650	19
453	20231228	112800	314107500	26650	26650	26700	26650	16
454	20231228	112700	313680700	26700	26650	26700	26650	27
455	20231228	112600	312961100	26650	26650	26700	26650	27
456	20231228	112500	312241200	26700	26650	26700	26650	11
457	20231228	112400	311947700	26650	26650	26650	26650	23
458	20231228	112300	311334750	26650	26650	26700	26650	28
459	20231228	112200	310588200	26650	26700	26700	26650	2
460	20231228	112100	310534850	26650	26650	26700	26650	20
461	20231228	112000	310001800	26650	26650	26700	26650	25
462	20231228	111900	309335150	26650	26650	26650	26650	14
463	20231228	111800	308962050	26700	26700	26700	26650	25
464	20231228	111700	308295450	26700	26650	26700	26650	39
465	20231228	111600	307256050	26650	26650	26700	26650	12
466	20231228	111500	306936200	26700	26650	26700	26650	33
467	20231228	111400	306056350	26650	26650	26650	26650	23
468	20231228	111300	305443400	26650	26650	26700	26650	8
469	20231228	111200	305230150	26700	26750	26750	26650	28
470	20231228	111100	304483500	26650	26750	26750	26650	70
471	20231228	111000	302614550	26700	26650	26750	26650	1026
472	20231228	110900	275203700	26650	26650	26650	26650	50
473	20231228	110800	273871200	26700	26750	26800	26700	351
474	20231228	110700	264495250	26750	26650	26750	26600	965
475	20231228	110600	238734250	26600	26650	26650	26600	20
476	20231228	110500	238202200	26600	26600	26650	26600	34
477	20231228	110400	237297450	26600	26600	26600	26600	4
478	20231228	110300	237191050	26600	26600	26650	26600	20
479	20231228	110200	236659000	26600	26600	26650	26600	27
480	20231228	110100	235940400	26600	26600	26650	26600	7
481	20231228	110000	235754150	26600	26650	26700	26600	14
482	20231228	105900	235381350	26600	26600	26600	26600	20
483	20231228	105800	234849350	26600	26600	26700	26600	4
484	20231228	105700	234742850	26600	26600	26700	26600	45
485	20231228	105600	233544050	26600	26600	26600	26600	5
486	20231228	105500	233411050	26600	26600	26650	26600	20
487	20231228	105400	232879000	26650	26600	26650	26600	104
488	20231228	105300	230112300	26650	26700	26700	26650	15
489	20231228	105200	229712450	26650	26650	26700	26650	37
490	20231228	105100	228726000	26650	26600	26650	26600	95
491	20231228	105000	226194950	26600	26600	26650	26600	7
492	20231228	104900	226008700	26650	26600	26700	26600	109
493	20231228	104800	223103500	26650	26700	26700	26600	15
494	20231228	104700	222704100	26700	26650	26700	26650	2
495	20231228	104600	222650750	26600	26650	26700	26600	48
496	20231228	104500	221371100	26700	26650	26700	26650	41
497	20231228	104400	220278400	26700	26650	26700	26650	15
498	20231228	104300	219878250	26650	26700	26700	26650	26
499	20231228	104200	219185250	26650	26700	26700	26650	4
500	20231228	104100	219078550	26700	26650	26750	26650	70
501	20231228	104000	217209650	26650	26750	26750	26650	16
502	20231228	103900	216782500	26700	26600	26750	26600	731
503	20231228	103800	197271800	26600	26600	26650	26550	317
504	20231228	103700	188839550	26600	26600	26600	26600	3
505	20231228	103600	188759750	26600	26600	26650	26600	18
506	20231228	103500	188280550	26600	26600	26650	26600	9
507	20231228	103400	188041100	26600	26650	26650	26600	21
508	20231228	103300	187482200	26650	26600	26650	26600	4
509	20231228	103200	187375700	26600	26600	26650	26600	9
510	20231228	103100	187136250	26600	26600	26650	26600	162
511	20231228	103000	182826700	26600	26650	26650	26600	27
512	20231228	102900	182107600	26650	26600	26650	26600	289
513	20231228	102800	174405800	26650	26600	26650	26550	521
514	20231228	102700	160547150	26600	26600	26650	26600	9
515	20231228	102600	160307700	26650	26600	26650	26600	14
516	20231228	102500	159934950	26600	26600	26650	26600	4
517	20231228	102400	159828500	26600	26700	26700	26600	8
518	20231228	102300	159615600	26600	26650	26700	26600	26
519	20231228	102200	158922700	26650	26650	26650	26650	3
520	20231228	102100	158842750	26650	26650	26700	26650	107
521	20231228	102000	155990850	26600	26600	26600	26600	6
522	20231228	101900	155831250	26600	26700	26700	26600	8
523	20231228	101800	155618050	26650	26650	26700	26650	63
524	20231228	101700	153938750	26650	26650	26650	26650	13
525	20231228	101600	153592300	26650	26650	26700	26650	13
526	20231228	101500	153245350	26650	26700	26700	26650	7
527	20231228	101400	153058500	26650	26650	26650	26650	2
528	20231228	101300	153005200	26650	26700	26700	26650	266
529	20231228	101200	145915900	26650	26550	26650	26550	340
530	20231228	101100	136855150	26550	26600	26650	26550	30
531	20231228	101000	136058350	26600	26550	26600	26550	10
532	20231228	100900	135792550	26550	26600	26600	26550	6
533	20231228	100800	135633000	26550	26650	26650	26550	11
534	20231228	100700	135340350	26650	26600	26650	26600	4
535	20231228	100600	135233850	26550	26550	26550	26550	8
536	20231228	100500	135021450	26600	26550	26600	26550	5
537	20231228	100400	134888550	26550	26550	26550	26550	4
538	20231228	100300	134782350	26550	26600	26600	26550	138
539	20231228	100200	131111900	26600	26650	26650	26600	2
540	20231228	100100	131058650	26600	26600	26600	26600	303
541	20231228	100000	122998850	26600	26650	26650	26600	3
542	20231228	095900	122919000	26600	26600	26600	26600	11
543	20231228	095800	122626400	26600	26600	26600	26600	3
544	20231228	095700	122546600	26600	26600	26600	26600	3
545	20231228	095600	122466800	26600	26600	26600	26600	4
546	20231228	095500	122360400	26600	26600	26600	26600	10
547	20231228	095400	122094400	26600	26650	26650	26600	62
548	20231228	095300	120442300	26650	26650	26650	26650	542
549	20231228	095200	105998000	26600	26600	26600	26600	3
550	20231228	095100	105918200	26600	26600	26650	26600	77
551	20231228	095000	103866500	26600	26600	26650	26600	18
552	20231228	094900	103387600	26600	26650	26650	26600	13
553	20231228	094800	103041400	26650	26600	26650	26600	36
554	20231228	094700	102082300	26600	26600	26600	26600	7
555	20231228	094600	101896100	26600	26600	26600	26600	5
556	20231228	094500	101763100	26600	26600	26650	26600	7
557	20231228	094400	101576800	26600	26600	26650	26600	17
558	20231228	094300	101124100	26600	26650	26650	26600	9
559	20231228	094200	100884300	26650	26650	26650	26650	12
560	20231228	094100	100564500	26600	26550	26700	26550	942
561	20231228	094000	75530150	26600	26550	26600	26550	52
562	20231228	093900	74147050	26550	26550	26550	26500	503
563	20231228	093800	60792550	26550	26550	26550	26550	31
564	20231228	093700	59969500	26500	26500	26550	26500	20
565	20231228	093600	59439400	26500	26550	26550	26500	296
566	20231228	093500	51580700	26550	26550	26550	26550	1
567	20231228	093400	51554150	26550	26550	26550	26550	2
568	20231228	093300	51501050	26550	26600	26600	26550	26
569	20231228	093200	50809500	26600	26600	26600	26600	7
570	20231228	093100	50623300	26600	26650	26650	26600	34
571	20231228	093000	49717250	26650	26700	26700	26650	180
572	20231228	092900	44916600	26700	26750	26750	26700	110
573	20231228	092800	41978550	26750	26650	26850	26650	643
574	20231228	092700	24751050	26700	26700	26700	26700	56
575	20231228	092600	23255850	26700	26650	26700	26650	79
576	20231228	092500	21150350	26600	26600	26600	26600	33
577	20231228	092400	20272550	26600	26600	26600	26600	10
578	20231228	092300	20006550	26550	26500	26550	26500	59
579	20231228	092200	18441700	26550	26550	26550	26550	0
580	20231228	092100	18441700	26550	26500	26550	26500	135
581	20231228	092000	14857700	26500	26500	26500	26500	19
582	20231228	091900	14354200	26450	26450	26450	26450	1
583	20231228	091800	14327750	26450	26450	26450	26450	31
584	20231228	091700	13507800	26450	26450	26450	26450	0
585	20231228	091600	13507800	26450	26450	26450	26450	50
586	20231228	091500	12185300	26450	26400	26450	26400	255
587	20231228	091400	5448300	26450	26450	26450	26450	5
588	20231228	091300	5316050	26500	26500	26500	26500	0
589	20231228	091200	5316050	26500	26500	26500	26500	1
590	20231228	091100	5289550	26500	26500	26500	26500	2
591	20231228	091000	5236550	26400	26400	26400	26400	0
592	20231228	090900	5236550	26400	26400	26400	26400	1
593	20231228	090800	5210150	26500	26500	26500	26500	0
594	20231228	090700	5210150	26500	26500	26500	26500	0
595	20231228	090600	5210150	26500	26500	26500	26500	1
596	20231228	090500	5183650	26350	26350	26350	26350	1
597	20231228	090400	5157300	26500	26500	26500	26500	0
598	20231228	090300	5157300	26500	26500	26500	26500	1
599	20231228	090200	5130800	26350	26350	26350	26350	0
600	20231228	090100	5130800	26350	26400	26400	26350	19
601	20231228	090000	4629500	26450	26450	26550	26450	175