KissMeData/039130/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192000	2003260600	52600	52600	52600	52600	1778
3	20231226	191900	2003260600	52600	52600	52600	52600	0
4	20231226	191800	2003260600	52600	52600	52600	52600	0
5	20231226	191700	2003260600	52600	52600	52600	52600	0
6	20231226	191600	2003260600	52600	52600	52600	52600	0
7	20231226	191500	2003260600	52600	52600	52600	52600	0
8	20231226	191400	2003260600	52600	52600	52600	52600	0
9	20231226	191300	2003260600	52600	52600	52600	52600	0
10	20231226	191200	2003260600	52600	52600	52600	52600	0
11	20231226	191100	2003260600	52600	52600	52600	52600	0
12	20231226	191000	2003260600	52600	52600	52600	52600	0
13	20231226	190900	2003260600	52600	52600	52600	52600	0
14	20231226	190800	2003260600	52600	52600	52600	52600	0
15	20231226	190700	2003260600	52600	52600	52600	52600	0
16	20231226	190600	2003260600	52600	52600	52600	52600	0
17	20231226	190500	2003260600	52600	52600	52600	52600	0
18	20231226	190400	2003260600	52600	52600	52600	52600	0
19	20231226	190300	2003260600	52600	52600	52600	52600	0
20	20231226	190200	2003260600	52600	52600	52600	52600	0
21	20231226	190100	2003260600	52600	52600	52600	52600	0
22	20231226	190000	2003260600	52600	52600	52600	52600	0
23	20231226	185900	2003260600	52600	52600	52600	52600	0
24	20231226	185800	2003260600	52600	52600	52600	52600	0
25	20231226	185700	2003260600	52600	52600	52600	52600	0
26	20231226	185600	2003260600	52600	52600	52600	52600	0
27	20231226	185500	2003260600	52600	52600	52600	52600	0
28	20231226	185400	2003260600	52600	52600	52600	52600	0
29	20231226	185300	2003260600	52600	52600	52600	52600	0
30	20231226	185200	2003260600	52600	52600	52600	52600	0
31	20231226	185100	2003260600	52600	52600	52600	52600	0
32	20231226	185000	2003260600	52600	52600	52600	52600	1778
33	20231226	184900	2003260600	52600	52600	52600	52600	0
34	20231226	184800	2003260600	52600	52600	52600	52600	0
35	20231226	184700	2003260600	52600	52600	52600	52600	0
36	20231226	184600	2003260600	52600	52600	52600	52600	0
37	20231226	184500	2003260600	52600	52600	52600	52600	0
38	20231226	184400	2003260600	52600	52600	52600	52600	0
39	20231226	184300	2003260600	52600	52600	52600	52600	0
40	20231226	184200	2003260600	52600	52600	52600	52600	0
41	20231226	184100	2003260600	52600	52600	52600	52600	0
42	20231226	184000	2003260600	52600	52600	52600	52600	0
43	20231226	183900	2003260600	52600	52600	52600	52600	0
44	20231226	183800	2003260600	52600	52600	52600	52600	0
45	20231226	183700	2003260600	52600	52600	52600	52600	0
46	20231226	183600	2003260600	52600	52600	52600	52600	0
47	20231226	183500	2003260600	52600	52600	52600	52600	0
48	20231226	183400	2003260600	52600	52600	52600	52600	0
49	20231226	183300	2003260600	52600	52600	52600	52600	0
50	20231226	183200	2003260600	52600	52600	52600	52600	0
51	20231226	183100	2003260600	52600	52600	52600	52600	0
52	20231226	183000	2003260600	52600	52600	52600	52600	0
53	20231226	182900	2003260600	52600	52600	52600	52600	0
54	20231226	182800	2003260600	52600	52600	52600	52600	0
55	20231226	182700	2003260600	52600	52600	52600	52600	0
56	20231226	182600	2003260600	52600	52600	52600	52600	0
57	20231226	182500	2003260600	52600	52600	52600	52600	0
58	20231226	182400	2003260600	52600	52600	52600	52600	0
59	20231226	182300	2003260600	52600	52600	52600	52600	0
60	20231226	182200	2003260600	52600	52600	52600	52600	0
61	20231226	182100	2003260600	52600	52600	52600	52600	0
62	20231226	182000	2003260600	52600	52600	52600	52600	1778
63	20231226	181900	2003260600	52600	52600	52600	52600	0
64	20231226	181800	2003260600	52600	52600	52600	52600	0
65	20231226	181700	2003260600	52600	52600	52600	52600	0
66	20231226	181600	2003260600	52600	52600	52600	52600	0
67	20231226	181500	2003260600	52600	52600	52600	52600	0
68	20231226	181400	2003260600	52600	52600	52600	52600	0
69	20231226	181300	2003260600	52600	52600	52600	52600	0
70	20231226	181200	2003260600	52600	52600	52600	52600	0
71	20231226	181100	2003260600	52600	52600	52600	52600	0
72	20231226	181000	2003260600	52600	52600	52600	52600	0
73	20231226	180900	2003260600	52600	52600	52600	52600	0
74	20231226	180800	2003260600	52600	52600	52600	52600	0
75	20231226	180700	2003260600	52600	52600	52600	52600	0
76	20231226	180600	2003260600	52600	52600	52600	52600	0
77	20231226	180500	2003260600	52600	52600	52600	52600	0
78	20231226	180400	2003260600	52600	52600	52600	52600	0
79	20231226	180300	2003260600	52600	52600	52600	52600	0
80	20231226	180200	2003260600	52600	52600	52600	52600	0
81	20231226	180100	2003260600	52600	52600	52600	52600	0
82	20231226	180000	2003260600	52600	52600	52600	52600	0
83	20231226	175900	2003260600	52600	52600	52600	52600	0
84	20231226	175800	2003260600	52600	52600	52600	52600	0
85	20231226	175700	2003260600	52600	52600	52600	52600	0
86	20231226	175600	2003260600	52600	52600	52600	52600	0
87	20231226	175500	2003260600	52600	52600	52600	52600	0
88	20231226	175400	2003260600	52600	52600	52600	52600	0
89	20231226	175300	2003260600	52600	52600	52600	52600	0
90	20231226	175200	2003260600	52600	52600	52600	52600	0
91	20231226	175100	2003260600	52600	52600	52600	52600	0
92	20231226	175000	2003260600	52600	52600	52600	52600	1778
93	20231226	174900	2003260600	52600	52600	52600	52600	0
94	20231226	174800	2003260600	52600	52600	52600	52600	0
95	20231226	174700	2003260600	52600	52600	52600	52600	0
96	20231226	174600	2003260600	52600	52600	52600	52600	0
97	20231226	174500	2003260600	52600	52600	52600	52600	0
98	20231226	174400	2003260600	52600	52600	52600	52600	0
99	20231226	174300	2003260600	52600	52600	52600	52600	0
100	20231226	174200	2003260600	52600	52600	52600	52600	0
101	20231226	174100	2003260600	52600	52600	52600	52600	0
102	20231226	174000	2003260600	52600	52600	52600	52600	0
103	20231226	173900	2003260600	52600	52600	52600	52600	0
104	20231226	173800	2003260600	52600	52600	52600	52600	0
105	20231226	173700	2003260600	52600	52600	52600	52600	0
106	20231226	173600	2003260600	52600	52600	52600	52600	0
107	20231226	173500	2003260600	52600	52600	52600	52600	0
108	20231226	173400	2003260600	52600	52600	52600	52600	0
109	20231226	173300	2003260600	52600	52600	52600	52600	0
110	20231226	173200	2003260600	52600	52600	52600	52600	0
111	20231226	173100	2003260600	52600	52600	52600	52600	0
112	20231226	173000	2003260600	52600	52600	52600	52600	0
113	20231226	172900	2003260600	52600	52600	52600	52600	0
114	20231226	172800	2003260600	52600	52600	52600	52600	0
115	20231226	172700	2003260600	52600	52600	52600	52600	0
116	20231226	172600	2003260600	52600	52600	52600	52600	0
117	20231226	172500	2003260600	52600	52600	52600	52600	0
118	20231226	172400	2003260600	52600	52600	52600	52600	0
119	20231226	172300	2003260600	52600	52600	52600	52600	0
120	20231226	172200	2003260600	52600	52600	52600	52600	0
121	20231226	172100	2003260600	52600	52600	52600	52600	0
122	20231226	172000	2003260600	52600	52600	52600	52600	1778
123	20231226	171900	2003260600	52600	52600	52600	52600	0
124	20231226	171800	2003260600	52600	52600	52600	52600	0
125	20231226	171700	2003260600	52600	52600	52600	52600	0
126	20231226	171600	2003260600	52600	52600	52600	52600	0
127	20231226	171500	2003260600	52600	52600	52600	52600	0
128	20231226	171400	2003260600	52600	52600	52600	52600	0
129	20231226	171300	2003260600	52600	52600	52600	52600	0
130	20231226	171200	2003260600	52600	52600	52600	52600	0
131	20231226	171100	2003260600	52600	52600	52600	52600	0
132	20231226	171000	2003260600	52600	52600	52600	52600	0
133	20231226	170900	2003260600	52600	52600	52600	52600	0
134	20231226	170800	2003260600	52600	52600	52600	52600	0
135	20231226	170700	2003260600	52600	52600	52600	52600	0
136	20231226	170600	2003260600	52600	52600	52600	52600	0
137	20231226	170500	2003260600	52600	52600	52600	52600	0
138	20231226	170400	2003260600	52600	52600	52600	52600	0
139	20231226	170300	2003260600	52600	52600	52600	52600	0
140	20231226	170200	2003260600	52600	52600	52600	52600	0
141	20231226	170100	2003260600	52600	52600	52600	52600	0
142	20231226	170000	2003260600	52600	52600	52600	52600	0
143	20231226	165900	2003260600	52600	52600	52600	52600	0
144	20231226	165800	2003260600	52600	52600	52600	52600	0
145	20231226	165700	2003260600	52600	52600	52600	52600	0
146	20231226	165600	2003260600	52600	52600	52600	52600	0
147	20231226	165500	2003260600	52600	52600	52600	52600	0
148	20231226	165400	2003260600	52600	52600	52600	52600	0
149	20231226	165300	2003260600	52600	52600	52600	52600	0
150	20231226	165200	2003260600	52600	52600	52600	52600	0
151	20231226	165100	2003260600	52600	52600	52600	52600	0
152	20231226	165000	2003260600	52600	52600	52600	52600	1778
153	20231226	164900	2003260600	52600	52600	52600	52600	0
154	20231226	164800	2003260600	52600	52600	52600	52600	0
155	20231226	164700	2003260600	52600	52600	52600	52600	0
156	20231226	164600	2003260600	52600	52600	52600	52600	0
157	20231226	164500	2003260600	52600	52600	52600	52600	0
158	20231226	164400	2003260600	52600	52600	52600	52600	0
159	20231226	164300	2003260600	52600	52600	52600	52600	0
160	20231226	164200	2003260600	52600	52600	52600	52600	0
161	20231226	164100	2003260600	52600	52600	52600	52600	0
162	20231226	164000	2003260600	52600	52600	52600	52600	0
163	20231226	163900	2003260600	52600	52600	52600	52600	0
164	20231226	163800	2003260600	52600	52600	52600	52600	0
165	20231226	163700	2003260600	52600	52600	52600	52600	0
166	20231226	163600	2003260600	52600	52600	52600	52600	0
167	20231226	163500	2003260600	52600	52600	52600	52600	0
168	20231226	163400	2003260600	52600	52600	52600	52600	0
169	20231226	163300	2003260600	52600	52600	52600	52600	0
170	20231226	163200	2003260600	52600	52600	52600	52600	0
171	20231226	163100	2003260600	52600	52600	52600	52600	0
172	20231226	163000	2003260600	52600	52600	52600	52600	0
173	20231226	162900	2003260600	52600	52600	52600	52600	0
174	20231226	162800	2003260600	52600	52600	52600	52600	0
175	20231226	162700	2003260600	52600	52600	52600	52600	0
176	20231226	162600	2003260600	52600	52600	52600	52600	0
177	20231226	162500	2003260600	52600	52600	52600	52600	0
178	20231226	162400	2003260600	52600	52600	52600	52600	0
179	20231226	162300	2003260600	52600	52600	52600	52600	0
180	20231226	162200	2003260600	52600	52600	52600	52600	0
181	20231226	162100	2003260600	52600	52600	52600	52600	0
182	20231226	162000	2003260600	52600	52600	52600	52600	1778
183	20231226	161900	2003260600	52600	52600	52600	52600	0
184	20231226	161800	2003260600	52600	52600	52600	52600	0
185	20231226	161700	2003260600	52600	52600	52600	52600	0
186	20231226	161600	2003260600	52600	52600	52600	52600	0
187	20231226	161500	2003260600	52600	52600	52600	52600	0
188	20231226	161400	2003260600	52600	52600	52600	52600	0
189	20231226	161300	2003260600	52600	52600	52600	52600	0
190	20231226	161200	2003260600	52600	52600	52600	52600	0
191	20231226	161100	2003260600	52600	52600	52600	52600	0
192	20231226	161000	2003260600	52600	52600	52600	52600	0
193	20231226	160900	2003260600	52600	52600	52600	52600	0
194	20231226	160800	2003260600	52600	52600	52600	52600	0
195	20231226	160700	2003260600	52600	52600	52600	52600	0
196	20231226	160600	2003260600	52600	52600	52600	52600	0
197	20231226	160500	2003260600	52600	52600	52600	52600	0
198	20231226	160400	2003260600	52600	52600	52600	52600	0
199	20231226	160300	2003260600	52600	52600	52600	52600	0
200	20231226	160200	2003260600	52600	52600	52600	52600	0
201	20231226	160100	2003260600	52600	52600	52600	52600	0
202	20231226	160000	2003260600	52600	52600	52600	52600	0
203	20231226	155900	2003260600	52600	52600	52600	52600	0
204	20231226	155800	2003260600	52600	52600	52600	52600	0
205	20231226	155700	2003260600	52600	52600	52600	52600	0
206	20231226	155600	2003260600	52600	52600	52600	52600	0
207	20231226	155500	2003260600	52600	52600	52600	52600	0
208	20231226	155400	2003260600	52600	52600	52600	52600	0
209	20231226	155300	2003260600	52600	52600	52600	52600	0
210	20231226	155200	2003260600	52600	52600	52600	52600	0
211	20231226	155100	2003260600	52600	52600	52600	52600	0
212	20231226	155000	2003260600	52600	52600	52600	52600	1778
213	20231226	154900	2003260600	52600	52600	52600	52600	0
214	20231226	154800	2003260600	52600	52600	52600	52600	0
215	20231226	154700	2003260600	52600	52600	52600	52600	0
216	20231226	154600	2003260600	52600	52600	52600	52600	0
217	20231226	154500	2003260600	52600	52600	52600	52600	0
218	20231226	154400	2003260600	52600	52600	52600	52600	0
219	20231226	154300	2003260600	52600	52600	52600	52600	0
220	20231226	154200	2003260600	52600	52600	52600	52600	0
221	20231226	154100	2003260600	52600	52600	52600	52600	0
222	20231226	154000	2003260600	52600	52600	52600	52600	0
223	20231226	153900	2003260600	52600	52600	52600	52600	0
224	20231226	153800	2003260600	52600	52600	52600	52600	0
225	20231226	153700	2003260600	52600	52600	52600	52600	0
226	20231226	153600	2003260600	52600	52600	52600	52600	0
227	20231226	153500	2003260600	52600	52600	52600	52600	0
228	20231226	153400	2003260600	52600	52600	52600	52600	0
229	20231226	153300	2003260600	52600	52600	52600	52600	0
230	20231226	153200	2003260600	52600	52600	52600	52600	0
231	20231226	153100	2003260600	52600	52600	52600	52600	0
232	20231226	153000	2003260600	52600	52600	52600	52600	1778
233	20231226	152900	1909737800	52600	52600	52600	52600	0
234	20231226	152800	1909737800	52600	52600	52600	52600	0
235	20231226	152700	1909737800	52600	52600	52600	52600	0
236	20231226	152600	1909737800	52600	52600	52600	52600	0
237	20231226	152500	1909737800	52600	52600	52600	52600	0
238	20231226	152400	1909737800	52600	52600	52600	52600	0
239	20231226	152300	1909737800	52600	52600	52600	52600	0
240	20231226	152200	1909737800	52600	52600	52600	52600	0
241	20231226	152100	1909737800	52600	52600	52600	52600	0
242	20231226	152000	1909737800	52600	52600	52600	52600	0
243	20231226	151900	1909737800	52600	52600	52600	52500	320
244	20231226	151800	1892930100	52600	52500	52600	52500	193
245	20231226	151700	1882784400	52500	52500	52600	52500	92
246	20231226	151600	1877953500	52500	52600	52600	52500	264
247	20231226	151500	1864075200	52600	52600	52600	52600	133
248	20231226	151400	1857079400	52600	52600	52700	52600	71
249	20231226	151300	1853344500	52600	52600	52600	52600	34
250	20231226	151200	1851556100	52600	52600	52700	52600	70
251	20231226	151100	1847873800	52600	52700	52700	52600	38
252	20231226	151000	1845873100	52700	52600	52700	52600	20
253	20231226	150900	1844819500	52600	52700	52700	52600	62
254	20231226	150800	1841558200	52600	52700	52800	52600	22
255	20231226	150700	1840399000	52600	52700	52800	52600	489
256	20231226	150600	1814628000	52700	52700	52700	52700	3
257	20231226	150500	1814469900	52800	52800	52800	52800	303
258	20231226	150400	1798471500	52800	52800	52800	52800	49
259	20231226	150300	1795884300	52800	52800	52800	52800	181
260	20231226	150200	1786327500	52800	52800	52800	52800	52
261	20231226	150100	1783581900	52800	52800	52900	52800	203
262	20231226	150000	1772863400	52800	52900	52900	52800	28
263	20231226	145900	1771382500	52800	52800	52900	52700	149
264	20231226	145800	1763515300	52900	52700	52900	52700	33
265	20231226	145700	1761771400	52900	52800	52900	52700	110
266	20231226	145600	1755964500	52800	52800	52800	52700	5
267	20231226	145500	1755700800	52800	52800	52800	52700	226
268	20231226	145400	1743768500	52800	52700	52800	52700	317
269	20231226	145300	1727038100	52800	52700	52800	52700	11
270	20231226	145200	1726457600	52800	52700	52800	52700	68
271	20231226	145100	1722869500	52700	52700	52800	52700	50
272	20231226	145000	1720231700	52700	52800	52800	52700	9
273	20231226	144900	1719756800	52700	52800	52800	52700	35
274	20231226	144800	1717911300	52700	52800	52800	52700	60
275	20231226	144700	1714745000	52800	52700	52800	52700	27
276	20231226	144600	1713321900	52800	52800	52800	52700	66
277	20231226	144500	1709840000	52800	52800	52800	52700	41
278	20231226	144400	1707678200	52800	52700	52800	52700	19
279	20231226	144300	1706676000	52700	52800	52800	52700	48
280	20231226	144200	1704146000	52700	52700	52800	52700	22
281	20231226	144100	1702985000	52700	52700	52800	52700	9
282	20231226	144000	1702510500	52700	52800	52800	52700	11
283	20231226	143900	1701930000	52800	52700	52800	52700	31
284	20231226	143800	1700296000	52700	52800	52800	52700	43
285	20231226	143700	1698029100	52700	52700	52700	52700	4
286	20231226	143600	1697818300	52700	52700	52800	52700	22
287	20231226	143500	1696658100	52700	52700	52700	52700	24
288	20231226	143400	1695393300	52800	52700	52800	52700	29
289	20231226	143300	1693864700	52700	52700	52800	52700	59
290	20231226	143200	1690754600	52700	52800	52800	52700	62
291	20231226	143100	1687481300	52700	52600	52700	52500	1143
292	20231226	143000	1627257700	52500	52500	52500	52500	12
293	20231226	142900	1626627700	52700	52500	52700	52500	71
294	20231226	142800	1622891800	52500	52500	52600	52500	32
295	20231226	142700	1621211200	52500	52500	52700	52500	65
296	20231226	142600	1617793800	52500	52500	52500	52500	11
297	20231226	142500	1617216300	52600	52600	52600	52500	190
298	20231226	142400	1607223500	52500	52500	52600	52500	69
299	20231226	142300	1603600900	52500	52600	52600	52500	64
300	20231226	142200	1600235100	52600	52500	52600	52500	45
301	20231226	142100	1597870600	52500	52600	52600	52500	57
302	20231226	142000	1594873100	52600	52500	52700	52500	36
303	20231226	141900	1592981500	52500	52500	52500	52500	52
304	20231226	141800	1590251500	52700	52500	52700	52500	25
305	20231226	141700	1588935400	52600	52600	52700	52600	301
306	20231226	141600	1573102700	52600	52600	52700	52600	120
307	20231226	141500	1566790000	52600	52600	52600	52600	8
308	20231226	141400	1566369200	52600	52600	52700	52600	32
309	20231226	141300	1564685200	52700	52600	52700	52600	31
310	20231226	141200	1563054400	52600	52600	52700	52600	74
311	20231226	141100	1559161300	52600	52600	52600	52600	12
312	20231226	141000	1558530100	52600	52500	52700	52500	69
313	20231226	140900	1554905900	52700	52600	52700	52500	21
314	20231226	140800	1553800700	52600	52600	52600	52600	73
315	20231226	140700	1549960900	52700	52600	52700	52600	50
316	20231226	140600	1547330200	52500	52600	52600	52500	27
317	20231226	140500	1545910200	52700	52600	52700	52600	11
318	20231226	140400	1545330800	52600	52600	52600	52600	29
319	20231226	140300	1543805400	52600	52600	52700	52600	63
320	20231226	140200	1540490700	52600	52600	52600	52600	2
321	20231226	140100	1540385500	52600	52600	52700	52600	31
322	20231226	140000	1538754100	52600	52600	52700	52600	22
323	20231226	135900	1537596600	52600	52700	52700	52600	24
324	20231226	135800	1536333500	52600	52600	52600	52600	50
325	20231226	135700	1533703500	52600	52600	52600	52400	277
326	20231226	135600	1519155400	52700	52600	52700	52600	59
327	20231226	135500	1516051000	52600	52600	52600	52600	93
328	20231226	135400	1511159200	52700	52500	52700	52500	73
329	20231226	135300	1507325300	52500	52700	52700	52500	82
330	20231226	135200	1503010600	52600	52600	52600	52600	90
331	20231226	135100	1498276600	52600	52600	52700	52600	88
332	20231226	135000	1493647200	52600	52600	52600	52500	48
333	20231226	134900	1491124800	52600	52500	52600	52500	8
334	20231226	134800	1490704600	52500	52500	52600	52500	38
335	20231226	134700	1488708800	52600	52600	52600	52500	115
336	20231226	134600	1482659900	52500	52500	52600	52500	27
337	20231226	134500	1481242300	52600	52500	52600	52500	224
338	20231226	134400	1469475400	52500	52500	52500	52500	21
339	20231226	134300	1468372900	52500	52500	52600	52500	18
340	20231226	134200	1467427100	52600	52500	52600	52500	43
341	20231226	134100	1465169300	52500	52600	52600	52500	37
342	20231226	134000	1463224900	52500	52500	52500	52500	8
343	20231226	133900	1462804900	52600	52600	52700	52600	15
344	20231226	133800	1462015100	52500	52600	52600	52500	13
345	20231226	133700	1461331500	52600	52600	52600	52500	90
346	20231226	133600	1456598100	52500	52600	52600	52500	9
347	20231226	133500	1456125400	52500	52700	52700	52500	27
348	20231226	133400	1454704800	52600	52600	52600	52600	107
349	20231226	133300	1449076600	52500	52600	52600	52500	33
350	20231226	133200	1447344000	52600	52500	52600	52500	25
351	20231226	133100	1446030600	52500	52500	52500	52500	7
352	20231226	133000	1445663100	52600	52500	52600	52500	37
353	20231226	132900	1443719800	52500	52600	52600	52500	6
354	20231226	132800	1443404700	52500	52600	52600	52400	39
355	20231226	132700	1441354800	52400	52400	52400	52400	7
356	20231226	132600	1440988000	52400	52400	52600	52400	51
357	20231226	132500	1438312000	52400	52500	52500	52400	42
358	20231226	132400	1436107700	52500	52500	52600	52500	13
359	20231226	132300	1435424500	52500	52500	52500	52500	18
360	20231226	132200	1434479500	52500	52600	52600	52500	41
361	20231226	132100	1432326100	52500	52500	52500	52500	8
362	20231226	132000	1431906100	52500	52400	52600	52400	45
363	20231226	131900	1429545000	52500	52400	52500	52400	76
364	20231226	131800	1425561100	52500	52400	52500	52400	29
365	20231226	131700	1424041300	52400	52400	52500	52400	400
366	20231226	131600	1403078600	52400	52400	52500	52400	86
367	20231226	131500	1398570500	52400	52400	52500	52400	88
368	20231226	131400	1393956700	52400	52400	52400	52400	53
369	20231226	131300	1391179500	52500	52500	52500	52400	36
370	20231226	131200	1389291000	52500	52500	52600	52500	118
371	20231226	131100	1383086900	52600	52500	52600	52500	83
372	20231226	131000	1378726800	52500	52500	52500	52500	35
373	20231226	130900	1376889300	52500	52500	52600	52500	75
374	20231226	130800	1372950100	52600	52500	52600	52500	64
375	20231226	130700	1369589200	52500	52500	52500	52500	33
376	20231226	130600	1367856700	52600	52500	52600	52500	34
377	20231226	130500	1366071000	52600	52600	52600	52500	69
378	20231226	130400	1362442500	52500	52500	52600	52500	45
379	20231226	130300	1360079200	52500	52500	52600	52500	70
380	20231226	130200	1356400800	52500	52500	52600	52500	17
381	20231226	130100	1355507600	52500	52600	52600	52500	15
382	20231226	130000	1354720000	52500	52500	52600	52500	68
383	20231226	125900	1351149100	52500	52600	52600	52500	3
384	20231226	125800	1350991400	52600	52600	52600	52600	9
385	20231226	125700	1350518000	52500	52500	52500	52500	41
386	20231226	125600	1348365500	52500	52500	52500	52500	145
387	20231226	125500	1340753000	52500	52500	52600	52500	24
388	20231226	125400	1339492200	52600	52500	52600	52500	3
389	20231226	125300	1339334500	52600	52500	52600	52500	42
390	20231226	125200	1337128800	52600	52600	52600	52500	32
391	20231226	125100	1335445700	52500	52600	52600	52500	13
392	20231226	125000	1334762100	52500	52600	52600	52500	18
393	20231226	124900	1333816000	52600	52600	52700	52600	21
394	20231226	124800	1332710700	52700	52600	52700	52600	118
395	20231226	124700	1326503800	52500	52600	52600	52500	11
396	20231226	124600	1325925300	52500	52500	52500	52500	24
397	20231226	124500	1324665300	52500	52700	52700	52500	2442
398	20231226	124400	1196397700	52700	52600	52700	52600	12
399	20231226	124300	1195765900	52600	52600	52600	52600	22
400	20231226	124200	1194608700	52600	52600	52700	52600	51
401	20231226	124100	1191925300	52600	52600	52600	52600	17
402	20231226	124000	1191031100	52700	52600	52700	52600	19
403	20231226	123900	1190030800	52600	52600	52600	52600	23
404	20231226	123800	1188821000	52600	52600	52700	52600	31
405	20231226	123700	1187189600	52600	52600	52700	52600	22
406	20231226	123600	1186032200	52700	52700	52800	52700	49
407	20231226	123500	1183449200	52700	52700	52700	52700	54
408	20231226	123400	1180603400	52700	52800	52800	52700	36
409	20231226	123300	1178705200	52700	52700	52700	52700	1
410	20231226	123200	1178652500	52700	52700	52700	52700	2
411	20231226	123100	1178547100	52800	52700	52800	52700	30
412	20231226	123000	1176965200	52700	52800	52800	52700	3
413	20231226	122900	1176807000	52800	52800	52800	52800	8
414	20231226	122800	1176384600	52700	52700	52700	52700	105
415	20231226	122700	1170851100	52800	52800	52800	52700	40
416	20231226	122600	1168739300	52800	52700	52800	52700	33
417	20231226	122500	1166998600	52700	52800	52800	52700	32
418	20231226	122400	1165311400	52700	52700	52700	52700	26
419	20231226	122300	1163941200	52800	52700	52800	52700	23
420	20231226	122200	1162728300	52700	52700	52700	52700	1
421	20231226	122100	1162675600	52700	52800	52800	52700	9
422	20231226	122000	1162200500	52700	52700	52800	52700	58
423	20231226	121900	1159143700	52800	52800	52800	52800	12
424	20231226	121800	1158510100	52800	52800	52800	52700	42
425	20231226	121700	1156294300	52700	52700	52700	52700	48
426	20231226	121600	1153764700	52800	52800	52800	52800	9
427	20231226	121500	1153289500	52800	52800	52800	52700	6
428	20231226	121400	1152972900	52800	52700	52800	52700	11
429	20231226	121300	1152392500	52700	52700	52800	52700	17
430	20231226	121200	1151496400	52800	52800	52800	52800	8
431	20231226	121100	1151074000	52700	52700	52700	52700	71
432	20231226	121000	1147332300	52700	52800	52800	52700	24
433	20231226	120900	1146066800	52800	52600	52800	52600	29
434	20231226	120800	1144540900	52800	52800	52800	52800	8
435	20231226	120700	1144118500	52600	52700	52700	52600	49
436	20231226	120600	1141538200	52700	52700	52700	52700	18
437	20231226	120500	1140589600	52800	52800	52800	52500	44
438	20231226	120400	1138269700	52600	52800	52800	52600	45
439	20231226	120300	1135902500	52800	52600	52800	52500	25
440	20231226	120200	1134586000	52600	52600	52600	52600	94
441	20231226	120100	1129641600	52700	52600	52700	52600	35
442	20231226	120000	1127797200	52600	52600	52600	52600	20
443	20231226	115900	1126745200	52600	52600	52700	52600	85
444	20231226	115800	1122268200	52600	52600	52600	52600	0
445	20231226	115700	1122268200	52600	52700	52700	52600	30
446	20231226	115600	1120689500	52600	52600	52700	52600	5
447	20231226	115500	1120426400	52700	52700	52700	52700	0
448	20231226	115400	1120426400	52700	52500	52700	52500	65
449	20231226	115300	1117003700	52600	52500	52600	52500	3
450	20231226	115200	1116846100	52600	52600	52600	52500	12
451	20231226	115100	1116215200	52600	52600	52600	52600	89
452	20231226	115000	1111533800	52700	52600	52700	52600	18
453	20231226	114900	1110585300	52600	52600	52700	52600	993
454	20231226	114800	1058351400	52700	52600	52800	52600	65
455	20231226	114700	1054927200	52600	52600	52600	52600	5
456	20231226	114600	1054664200	52600	52800	52800	52600	25
457	20231226	114500	1053347600	52700	52700	52700	52600	36
458	20231226	114400	1051450500	52600	52800	52800	52600	34
459	20231226	114300	1049658600	52700	52700	52700	52700	63
460	20231226	114200	1046338500	52700	52600	52700	52600	36
461	20231226	114100	1044441400	52600	52800	52800	52600	10
462	20231226	114000	1043913600	52800	52600	52800	52600	30
463	20231226	113900	1042332300	52700	52700	52700	52600	13
464	20231226	113800	1041647300	52700	52700	52700	52600	15
465	20231226	113700	1040857000	52700	52700	52700	52700	58
466	20231226	113600	1037800400	52700	52700	52700	52700	5
467	20231226	113500	1037536900	52700	52700	52800	52700	38
468	20231226	113400	1035533400	52700	52700	52700	52700	5
469	20231226	113300	1035269900	52700	52800	52800	52700	23
470	20231226	113200	1034057000	52700	52700	52700	52700	38
471	20231226	113100	1032054400	52800	52800	52800	52700	41
472	20231226	113000	1029892900	52700	52700	52700	52700	41
473	20231226	112900	1027732200	52700	52700	52700	52600	46
474	20231226	112800	1025308300	52700	52700	52700	52700	15
475	20231226	112700	1024517800	52700	52600	52700	52600	16
476	20231226	112600	1023675200	52700	52700	52700	52700	9
477	20231226	112500	1023200900	52700	52700	52700	52600	30
478	20231226	112400	1021620000	52700	52600	52700	52600	67
479	20231226	112300	1018091600	52600	52600	52700	52600	5
480	20231226	112200	1017828400	52700	52700	52700	52700	7
481	20231226	112100	1017459500	52600	52700	52700	52600	2
482	20231226	112000	1017354200	52600	52800	52800	52600	16
483	20231226	111900	1016511000	52700	52700	52700	52700	66
484	20231226	111800	1013032800	52700	52800	52800	52700	77
485	20231226	111700	1008968500	52900	52700	52900	52700	29
486	20231226	111600	1007438800	52700	52700	52700	52700	1
487	20231226	111500	1007386100	52800	52800	52800	52800	46
488	20231226	111400	1004957300	52900	52800	52900	52800	54
489	20231226	111300	1002106000	52800	52800	52800	52700	161
490	20231226	111200	993605400	52800	52700	52800	52700	29
491	20231226	111100	992076600	52800	52800	52800	52800	18
492	20231226	111000	991126200	52700	52700	52700	52700	19
493	20231226	110900	990124900	52700	52800	52800	52700	9
494	20231226	110800	989649800	52700	52800	52800	52700	29
495	20231226	110700	988121000	52800	52800	52800	52800	12
496	20231226	110600	987487400	52700	52700	52700	52700	3
497	20231226	110500	987329300	52700	52700	52700	52700	81
498	20231226	110400	983060600	52800	52700	52800	52700	284
499	20231226	110300	968073600	52800	52800	52800	52800	0
500	20231226	110200	968073600	52800	52700	52800	52700	14
501	20231226	110100	967335000	52700	52800	52800	52700	33
502	20231226	110000	965593100	52800	52800	52800	52700	31
503	20231226	105900	963956400	52800	52800	52800	52700	71
504	20231226	105800	960207700	52800	52900	52900	52800	40
505	20231226	105700	958094900	52800	52800	52800	52800	31
506	20231226	105600	956458100	52900	52900	52900	52800	45
507	20231226	105500	954081200	52800	52700	52800	52700	79
508	20231226	105400	949916200	52800	52900	52900	52800	36
509	20231226	105300	948014600	52800	52800	52800	52800	54
510	20231226	105200	945163400	52900	52900	52900	52900	0
511	20231226	105100	945163400	52900	52800	52900	52700	31
512	20231226	105000	943526000	52900	52800	52900	52800	24
513	20231226	104900	942258600	52900	52900	52900	52800	28
514	20231226	104800	940779300	52900	52800	52900	52800	48
515	20231226	104700	938240300	52900	52800	53000	52800	210
516	20231226	104600	927147600	52700	52700	52700	52700	107
517	20231226	104500	921508700	52700	52700	52700	52700	90
518	20231226	104400	916765700	52600	52700	52700	52600	21
519	20231226	104300	915659300	52700	52700	52700	52700	19
520	20231226	104200	914658000	52700	52700	52700	52600	101
521	20231226	104100	909345100	52700	52600	52700	52600	27
522	20231226	104000	907924700	52700	52700	52700	52600	22
523	20231226	103900	906765400	52600	52700	52700	52600	63
524	20231226	103800	903445400	52700	52700	52700	52700	35
525	20231226	103700	901600900	52700	52700	52700	52600	52
526	20231226	103600	898862100	52700	52600	52700	52600	5
527	20231226	103500	898599000	52700	52700	52700	52700	13
528	20231226	103400	897913900	52600	52600	52600	52600	21
529	20231226	103300	896809300	52700	52700	52700	52600	54
530	20231226	103200	893963600	52700	52700	52700	52700	2
531	20231226	103100	893858200	52700	52700	52700	52700	17
532	20231226	103000	892962300	52600	52700	52700	52600	54
533	20231226	102900	890121700	52700	52700	52700	52600	22
534	20231226	102800	888962900	52700	52700	52700	52700	8
535	20231226	102700	888541300	52700	52700	52700	52700	21
536	20231226	102600	887434600	52700	52700	52700	52600	33
537	20231226	102500	885695600	52700	52700	52700	52700	6
538	20231226	102400	885379400	52600	52600	52700	52600	23
539	20231226	102300	884169500	52700	52700	52700	52600	11
540	20231226	102200	883590100	52600	52700	52700	52600	17
541	20231226	102100	882694400	52700	52700	52700	52600	3
542	20231226	102000	882536400	52700	52700	52700	52700	86
543	20231226	101900	878004200	52600	52600	52700	52600	25
544	20231226	101800	876686900	52700	52700	52700	52700	0
545	20231226	101700	876686900	52700	52600	52700	52600	27
546	20231226	101600	875266500	52700	52600	52700	52600	4
547	20231226	101500	875055900	52600	52600	52600	52600	30
548	20231226	101400	873477900	52600	52700	52700	52600	36
549	20231226	101300	871582800	52700	52500	52700	52500	2847
550	20231226	101200	722087300	52500	52400	52500	52400	11
551	20231226	101100	721510600	52400	52400	52500	52400	37
552	20231226	101000	719570700	52400	52500	52500	52400	7
553	20231226	100900	719203800	52500	52500	52500	52400	39
554	20231226	100800	717158600	52500	52400	52500	52400	14
555	20231226	100700	716423700	52500	52400	52500	52400	31
556	20231226	100600	714799200	52500	52500	52500	52400	62
557	20231226	100500	711550200	52500	52400	52500	52400	18
558	20231226	100400	710605400	52400	52400	52500	52400	23
559	20231226	100300	709400100	52500	52500	52500	52400	13
560	20231226	100200	708718000	52400	52400	52500	52400	100
561	20231226	100100	703475100	52400	52500	52500	52400	3
562	20231226	100000	703317700	52500	52400	52500	52400	20
563	20231226	095900	702268700	52400	52400	52500	52400	46
564	20231226	095800	699858200	52500	52500	52500	52400	116
565	20231226	095700	693779600	52400	52500	52500	52400	3
566	20231226	095600	693622200	52500	52500	52500	52500	1
567	20231226	095500	693569700	52400	52400	52500	52400	12
568	20231226	095400	692940700	52400	52400	52500	52400	94
569	20231226	095300	688012000	52500	52500	52500	52400	403
570	20231226	095200	666864500	52400	52500	52500	52400	515
571	20231226	095100	639857900	52500	52500	52500	52400	1003
572	20231226	095000	587222800	52500	52600	52700	52500	127
573	20231226	094900	580541000	52600	52600	52600	52500	29
574	20231226	094800	579015700	52500	52600	52700	52500	279
575	20231226	094700	564361800	52600	52600	52600	52500	49
576	20231226	094600	561784600	52600	52500	52600	52500	82
577	20231226	094500	557472400	52600	52600	52600	52500	243
578	20231226	094400	544711600	52600	52600	52600	52500	80
579	20231226	094300	540503900	52600	52600	52600	52500	132
580	20231226	094200	533560800	52600	52600	52600	52600	8
581	20231226	094100	533140000	52600	52500	52600	52500	42
582	20231226	094000	530934400	52500	52700	52700	52500	50
583	20231226	093900	528304900	52600	52600	52700	52500	105
584	20231226	093800	522782500	52600	52700	52700	52600	14
585	20231226	093700	522046000	52500	52600	53100	52500	396
586	20231226	093600	501169800	52600	52700	52700	52500	76
587	20231226	093500	497171700	52500	52600	52700	52500	77
588	20231226	093400	493119800	52600	52600	52600	52500	314
589	20231226	093300	476611000	52700	52600	52800	52600	328
590	20231226	093200	459321700	52600	52600	52700	52600	129
591	20231226	093100	452535400	52600	52600	52700	52600	55
592	20231226	093000	449638800	52700	52700	52700	52700	12
593	20231226	092900	449006400	52600	52700	52800	52600	51
594	20231226	092800	446322400	52700	52800	52900	52700	388
595	20231226	092700	425849700	52900	52900	52900	52900	4
596	20231226	092600	425638100	53000	52800	53000	52800	209
597	20231226	092500	414561900	52800	52800	52800	52800	33
598	20231226	092400	412819500	52800	52800	52800	52800	15
599	20231226	092300	412027500	52700	53000	53000	52700	408
600	20231226	092200	390477900	52800	52800	52900	52800	39
601	20231226	092100	388417800	53100	53100	53100	52800	797
602	20231226	092000	346236700	53100	53200	53200	53100	184
603	20231226	091900	336462900	53200	53200	53200	53100	508
604	20231226	091800	309467900	53200	53200	53200	53200	2
605	20231226	091700	309361500	53200	53200	53200	53200	12
606	20231226	091600	308723100	53200	53200	53200	53200	9
607	20231226	091500	308244300	53200	53300	53300	53200	456
608	20231226	091400	283974900	53300	53500	53500	53300	71
609	20231226	091300	280185200	53500	53400	53500	53400	215
610	20231226	091200	268702800	53400	53400	53500	53400	30
611	20231226	091100	267099900	53400	53600	53600	53400	31
612	20231226	091000	265440400	53600	53600	53600	53600	205
613	20231226	090900	254452400	53500	53300	53600	53300	251
614	20231226	090800	241069200	53300	53500	53500	53300	131
615	20231226	090700	234076700	53500	53500	53500	53300	243
616	20231226	090600	221099700	53500	53400	53600	53400	81
617	20231226	090500	216760200	53600	53700	53700	53500	364
618	20231226	090400	197238400	53500	53700	53700	53500	15
619	20231226	090300	196434700	53700	53800	53800	53300	1126
620	20231226	090200	136260500	53400	53400	53900	53100	369
621	20231226	090100	116543200	53900	53900	53900	53900	6
622	20231226	090000	116219800	53900	53500	54000	53500	2171