KissMeData/267980/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	205000	644837100	41800	41800	41800	41800	676
3	20231226	204900	644837100	41800	41800	41800	41800	0
4	20231226	204800	644837100	41800	41800	41800	41800	0
5	20231226	204700	644837100	41800	41800	41800	41800	0
6	20231226	204600	644837100	41800	41800	41800	41800	0
7	20231226	204500	644837100	41800	41800	41800	41800	0
8	20231226	204400	644837100	41800	41800	41800	41800	0
9	20231226	204300	644837100	41800	41800	41800	41800	0
10	20231226	204200	644837100	41800	41800	41800	41800	0
11	20231226	204100	644837100	41800	41800	41800	41800	0
12	20231226	204000	644837100	41800	41800	41800	41800	0
13	20231226	203900	644837100	41800	41800	41800	41800	0
14	20231226	203800	644837100	41800	41800	41800	41800	0
15	20231226	203700	644837100	41800	41800	41800	41800	0
16	20231226	203600	644837100	41800	41800	41800	41800	0
17	20231226	203500	644837100	41800	41800	41800	41800	0
18	20231226	203400	644837100	41800	41800	41800	41800	0
19	20231226	203300	644837100	41800	41800	41800	41800	0
20	20231226	203200	644837100	41800	41800	41800	41800	0
21	20231226	203100	644837100	41800	41800	41800	41800	0
22	20231226	203000	644837100	41800	41800	41800	41800	0
23	20231226	202900	644837100	41800	41800	41800	41800	0
24	20231226	202800	644837100	41800	41800	41800	41800	0
25	20231226	202700	644837100	41800	41800	41800	41800	0
26	20231226	202600	644837100	41800	41800	41800	41800	0
27	20231226	202500	644837100	41800	41800	41800	41800	0
28	20231226	202400	644837100	41800	41800	41800	41800	0
29	20231226	202300	644837100	41800	41800	41800	41800	0
30	20231226	202200	644837100	41800	41800	41800	41800	0
31	20231226	202100	644837100	41800	41800	41800	41800	0
32	20231226	202000	644837100	41800	41800	41800	41800	676
33	20231226	201900	644837100	41800	41800	41800	41800	0
34	20231226	201800	644837100	41800	41800	41800	41800	0
35	20231226	201700	644837100	41800	41800	41800	41800	0
36	20231226	201600	644837100	41800	41800	41800	41800	0
37	20231226	201500	644837100	41800	41800	41800	41800	0
38	20231226	201400	644837100	41800	41800	41800	41800	0
39	20231226	201300	644837100	41800	41800	41800	41800	0
40	20231226	201200	644837100	41800	41800	41800	41800	0
41	20231226	201100	644837100	41800	41800	41800	41800	0
42	20231226	201000	644837100	41800	41800	41800	41800	0
43	20231226	200900	644837100	41800	41800	41800	41800	0
44	20231226	200800	644837100	41800	41800	41800	41800	0
45	20231226	200700	644837100	41800	41800	41800	41800	0
46	20231226	200600	644837100	41800	41800	41800	41800	0
47	20231226	200500	644837100	41800	41800	41800	41800	0
48	20231226	200400	644837100	41800	41800	41800	41800	0
49	20231226	200300	644837100	41800	41800	41800	41800	0
50	20231226	200200	644837100	41800	41800	41800	41800	0
51	20231226	200100	644837100	41800	41800	41800	41800	0
52	20231226	200000	644837100	41800	41800	41800	41800	0
53	20231226	195900	644837100	41800	41800	41800	41800	0
54	20231226	195800	644837100	41800	41800	41800	41800	0
55	20231226	195700	644837100	41800	41800	41800	41800	0
56	20231226	195600	644837100	41800	41800	41800	41800	0
57	20231226	195500	644837100	41800	41800	41800	41800	0
58	20231226	195400	644837100	41800	41800	41800	41800	0
59	20231226	195300	644837100	41800	41800	41800	41800	0
60	20231226	195200	644837100	41800	41800	41800	41800	0
61	20231226	195100	644837100	41800	41800	41800	41800	0
62	20231226	195000	644837100	41800	41800	41800	41800	676
63	20231226	194900	644837100	41800	41800	41800	41800	0
64	20231226	194800	644837100	41800	41800	41800	41800	0
65	20231226	194700	644837100	41800	41800	41800	41800	0
66	20231226	194600	644837100	41800	41800	41800	41800	0
67	20231226	194500	644837100	41800	41800	41800	41800	0
68	20231226	194400	644837100	41800	41800	41800	41800	0
69	20231226	194300	644837100	41800	41800	41800	41800	0
70	20231226	194200	644837100	41800	41800	41800	41800	0
71	20231226	194100	644837100	41800	41800	41800	41800	0
72	20231226	194000	644837100	41800	41800	41800	41800	0
73	20231226	193900	644837100	41800	41800	41800	41800	0
74	20231226	193800	644837100	41800	41800	41800	41800	0
75	20231226	193700	644837100	41800	41800	41800	41800	0
76	20231226	193600	644837100	41800	41800	41800	41800	0
77	20231226	193500	644837100	41800	41800	41800	41800	0
78	20231226	193400	644837100	41800	41800	41800	41800	0
79	20231226	193300	644837100	41800	41800	41800	41800	0
80	20231226	193200	644837100	41800	41800	41800	41800	0
81	20231226	193100	644837100	41800	41800	41800	41800	0
82	20231226	193000	644837100	41800	41800	41800	41800	0
83	20231226	192900	644837100	41800	41800	41800	41800	0
84	20231226	192800	644837100	41800	41800	41800	41800	0
85	20231226	192700	644837100	41800	41800	41800	41800	0
86	20231226	192600	644837100	41800	41800	41800	41800	0
87	20231226	192500	644837100	41800	41800	41800	41800	0
88	20231226	192400	644837100	41800	41800	41800	41800	0
89	20231226	192300	644837100	41800	41800	41800	41800	0
90	20231226	192200	644837100	41800	41800	41800	41800	0
91	20231226	192100	644837100	41800	41800	41800	41800	0
92	20231226	192000	644837100	41800	41800	41800	41800	676
93	20231226	191900	644837100	41800	41800	41800	41800	0
94	20231226	191800	644837100	41800	41800	41800	41800	0
95	20231226	191700	644837100	41800	41800	41800	41800	0
96	20231226	191600	644837100	41800	41800	41800	41800	0
97	20231226	191500	644837100	41800	41800	41800	41800	0
98	20231226	191400	644837100	41800	41800	41800	41800	0
99	20231226	191300	644837100	41800	41800	41800	41800	0
100	20231226	191200	644837100	41800	41800	41800	41800	0
101	20231226	191100	644837100	41800	41800	41800	41800	0
102	20231226	191000	644837100	41800	41800	41800	41800	0
103	20231226	190900	644837100	41800	41800	41800	41800	0
104	20231226	190800	644837100	41800	41800	41800	41800	0
105	20231226	190700	644837100	41800	41800	41800	41800	0
106	20231226	190600	644837100	41800	41800	41800	41800	0
107	20231226	190500	644837100	41800	41800	41800	41800	0
108	20231226	190400	644837100	41800	41800	41800	41800	0
109	20231226	190300	644837100	41800	41800	41800	41800	0
110	20231226	190200	644837100	41800	41800	41800	41800	0
111	20231226	190100	644837100	41800	41800	41800	41800	0
112	20231226	190000	644837100	41800	41800	41800	41800	0
113	20231226	185900	644837100	41800	41800	41800	41800	0
114	20231226	185800	644837100	41800	41800	41800	41800	0
115	20231226	185700	644837100	41800	41800	41800	41800	0
116	20231226	185600	644837100	41800	41800	41800	41800	0
117	20231226	185500	644837100	41800	41800	41800	41800	0
118	20231226	185400	644837100	41800	41800	41800	41800	0
119	20231226	185300	644837100	41800	41800	41800	41800	0
120	20231226	185200	644837100	41800	41800	41800	41800	0
121	20231226	185100	644837100	41800	41800	41800	41800	0
122	20231226	185000	644837100	41800	41800	41800	41800	676
123	20231226	184900	644837100	41800	41800	41800	41800	0
124	20231226	184800	644837100	41800	41800	41800	41800	0
125	20231226	184700	644837100	41800	41800	41800	41800	0
126	20231226	184600	644837100	41800	41800	41800	41800	0
127	20231226	184500	644837100	41800	41800	41800	41800	0
128	20231226	184400	644837100	41800	41800	41800	41800	0
129	20231226	184300	644837100	41800	41800	41800	41800	0
130	20231226	184200	644837100	41800	41800	41800	41800	0
131	20231226	184100	644837100	41800	41800	41800	41800	0
132	20231226	184000	644837100	41800	41800	41800	41800	0
133	20231226	183900	644837100	41800	41800	41800	41800	0
134	20231226	183800	644837100	41800	41800	41800	41800	0
135	20231226	183700	644837100	41800	41800	41800	41800	0
136	20231226	183600	644837100	41800	41800	41800	41800	0
137	20231226	183500	644837100	41800	41800	41800	41800	0
138	20231226	183400	644837100	41800	41800	41800	41800	0
139	20231226	183300	644837100	41800	41800	41800	41800	0
140	20231226	183200	644837100	41800	41800	41800	41800	0
141	20231226	183100	644837100	41800	41800	41800	41800	0
142	20231226	183000	644837100	41800	41800	41800	41800	0
143	20231226	182900	644837100	41800	41800	41800	41800	0
144	20231226	182800	644837100	41800	41800	41800	41800	0
145	20231226	182700	644837100	41800	41800	41800	41800	0
146	20231226	182600	644837100	41800	41800	41800	41800	0
147	20231226	182500	644837100	41800	41800	41800	41800	0
148	20231226	182400	644837100	41800	41800	41800	41800	0
149	20231226	182300	644837100	41800	41800	41800	41800	0
150	20231226	182200	644837100	41800	41800	41800	41800	0
151	20231226	182100	644837100	41800	41800	41800	41800	0
152	20231226	182000	644837100	41800	41800	41800	41800	676
153	20231226	181900	644837100	41800	41800	41800	41800	0
154	20231226	181800	644837100	41800	41800	41800	41800	0
155	20231226	181700	644837100	41800	41800	41800	41800	0
156	20231226	181600	644837100	41800	41800	41800	41800	0
157	20231226	181500	644837100	41800	41800	41800	41800	0
158	20231226	181400	644837100	41800	41800	41800	41800	0
159	20231226	181300	644837100	41800	41800	41800	41800	0
160	20231226	181200	644837100	41800	41800	41800	41800	0
161	20231226	181100	644837100	41800	41800	41800	41800	0
162	20231226	181000	644837100	41800	41800	41800	41800	0
163	20231226	180900	644837100	41800	41800	41800	41800	0
164	20231226	180800	644837100	41800	41800	41800	41800	0
165	20231226	180700	644837100	41800	41800	41800	41800	0
166	20231226	180600	644837100	41800	41800	41800	41800	0
167	20231226	180500	644837100	41800	41800	41800	41800	0
168	20231226	180400	644837100	41800	41800	41800	41800	0
169	20231226	180300	644837100	41800	41800	41800	41800	0
170	20231226	180200	644837100	41800	41800	41800	41800	0
171	20231226	180100	644837100	41800	41800	41800	41800	0
172	20231226	180000	644837100	41800	41800	41800	41800	0
173	20231226	175900	644837100	41800	41800	41800	41800	0
174	20231226	175800	644837100	41800	41800	41800	41800	0
175	20231226	175700	644837100	41800	41800	41800	41800	0
176	20231226	175600	644837100	41800	41800	41800	41800	0
177	20231226	175500	644837100	41800	41800	41800	41800	0
178	20231226	175400	644837100	41800	41800	41800	41800	0
179	20231226	175300	644837100	41800	41800	41800	41800	0
180	20231226	175200	644837100	41800	41800	41800	41800	0
181	20231226	175100	644837100	41800	41800	41800	41800	0
182	20231226	175000	644837100	41800	41800	41800	41800	676
183	20231226	174900	644837100	41800	41800	41800	41800	0
184	20231226	174800	644837100	41800	41800	41800	41800	0
185	20231226	174700	644837100	41800	41800	41800	41800	0
186	20231226	174600	644837100	41800	41800	41800	41800	0
187	20231226	174500	644837100	41800	41800	41800	41800	0
188	20231226	174400	644837100	41800	41800	41800	41800	0
189	20231226	174300	644837100	41800	41800	41800	41800	0
190	20231226	174200	644837100	41800	41800	41800	41800	0
191	20231226	174100	644837100	41800	41800	41800	41800	0
192	20231226	174000	644837100	41800	41800	41800	41800	0
193	20231226	173900	644837100	41800	41800	41800	41800	0
194	20231226	173800	644837100	41800	41800	41800	41800	0
195	20231226	173700	644837100	41800	41800	41800	41800	0
196	20231226	173600	644837100	41800	41800	41800	41800	0
197	20231226	173500	644837100	41800	41800	41800	41800	0
198	20231226	173400	644837100	41800	41800	41800	41800	0
199	20231226	173300	644837100	41800	41800	41800	41800	0
200	20231226	173200	644837100	41800	41800	41800	41800	0
201	20231226	173100	644837100	41800	41800	41800	41800	0
202	20231226	173000	644837100	41800	41800	41800	41800	0
203	20231226	172900	644837100	41800	41800	41800	41800	0
204	20231226	172800	644837100	41800	41800	41800	41800	0
205	20231226	172700	644837100	41800	41800	41800	41800	0
206	20231226	172600	644837100	41800	41800	41800	41800	0
207	20231226	172500	644837100	41800	41800	41800	41800	0
208	20231226	172400	644837100	41800	41800	41800	41800	0
209	20231226	172300	644837100	41800	41800	41800	41800	0
210	20231226	172200	644837100	41800	41800	41800	41800	0
211	20231226	172100	644837100	41800	41800	41800	41800	0
212	20231226	172000	644837100	41800	41800	41800	41800	676
213	20231226	171900	644837100	41800	41800	41800	41800	0
214	20231226	171800	644837100	41800	41800	41800	41800	0
215	20231226	171700	644837100	41800	41800	41800	41800	0
216	20231226	171600	644837100	41800	41800	41800	41800	0
217	20231226	171500	644837100	41800	41800	41800	41800	0
218	20231226	171400	644837100	41800	41800	41800	41800	0
219	20231226	171300	644837100	41800	41800	41800	41800	0
220	20231226	171200	644837100	41800	41800	41800	41800	0
221	20231226	171100	644837100	41800	41800	41800	41800	0
222	20231226	171000	644837100	41800	41800	41800	41800	0
223	20231226	170900	644837100	41800	41800	41800	41800	0
224	20231226	170800	644837100	41800	41800	41800	41800	0
225	20231226	170700	644837100	41800	41800	41800	41800	0
226	20231226	170600	644837100	41800	41800	41800	41800	0
227	20231226	170500	644837100	41800	41800	41800	41800	0
228	20231226	170400	644837100	41800	41800	41800	41800	0
229	20231226	170300	644837100	41800	41800	41800	41800	0
230	20231226	170200	644837100	41800	41800	41800	41800	0
231	20231226	170100	644837100	41800	41800	41800	41800	0
232	20231226	170000	644837100	41800	41800	41800	41800	0
233	20231226	165900	644837100	41800	41800	41800	41800	0
234	20231226	165800	644837100	41800	41800	41800	41800	0
235	20231226	165700	644837100	41800	41800	41800	41800	0
236	20231226	165600	644837100	41800	41800	41800	41800	0
237	20231226	165500	644837100	41800	41800	41800	41800	0
238	20231226	165400	644837100	41800	41800	41800	41800	0
239	20231226	165300	644837100	41800	41800	41800	41800	0
240	20231226	165200	644837100	41800	41800	41800	41800	0
241	20231226	165100	644837100	41800	41800	41800	41800	0
242	20231226	165000	644837100	41800	41800	41800	41800	676
243	20231226	164900	644837100	41800	41800	41800	41800	0
244	20231226	164800	644837100	41800	41800	41800	41800	0
245	20231226	164700	644837100	41800	41800	41800	41800	0
246	20231226	164600	644837100	41800	41800	41800	41800	0
247	20231226	164500	644837100	41800	41800	41800	41800	0
248	20231226	164400	644837100	41800	41800	41800	41800	0
249	20231226	164300	644837100	41800	41800	41800	41800	0
250	20231226	164200	644837100	41800	41800	41800	41800	0
251	20231226	164100	644837100	41800	41800	41800	41800	0
252	20231226	164000	644837100	41800	41800	41800	41800	0
253	20231226	163900	644837100	41800	41800	41800	41800	0
254	20231226	163800	644837100	41800	41800	41800	41800	0
255	20231226	163700	644837100	41800	41800	41800	41800	0
256	20231226	163600	644837100	41800	41800	41800	41800	0
257	20231226	163500	644837100	41800	41800	41800	41800	0
258	20231226	163400	644837100	41800	41800	41800	41800	0
259	20231226	163300	644837100	41800	41800	41800	41800	0
260	20231226	163200	644837100	41800	41800	41800	41800	0
261	20231226	163100	644837100	41800	41800	41800	41800	0
262	20231226	163000	644837100	41800	41800	41800	41800	0
263	20231226	162900	644837100	41800	41800	41800	41800	0
264	20231226	162800	644837100	41800	41800	41800	41800	0
265	20231226	162700	644837100	41800	41800	41800	41800	0
266	20231226	162600	644837100	41800	41800	41800	41800	0
267	20231226	162500	644837100	41800	41800	41800	41800	0
268	20231226	162400	644837100	41800	41800	41800	41800	0
269	20231226	162300	644837100	41800	41800	41800	41800	0
270	20231226	162200	644837100	41800	41800	41800	41800	0
271	20231226	162100	644837100	41800	41800	41800	41800	0
272	20231226	162000	644837100	41800	41800	41800	41800	676
273	20231226	161900	644837100	41800	41800	41800	41800	0
274	20231226	161800	644837100	41800	41800	41800	41800	0
275	20231226	161700	644837100	41800	41800	41800	41800	0
276	20231226	161600	644837100	41800	41800	41800	41800	0
277	20231226	161500	644837100	41800	41800	41800	41800	0
278	20231226	161400	644837100	41800	41800	41800	41800	0
279	20231226	161300	644837100	41800	41800	41800	41800	0
280	20231226	161200	644837100	41800	41800	41800	41800	0
281	20231226	161100	644837100	41800	41800	41800	41800	0
282	20231226	161000	644837100	41800	41800	41800	41800	0
283	20231226	160900	644837100	41800	41800	41800	41800	0
284	20231226	160800	644837100	41800	41800	41800	41800	0
285	20231226	160700	644837100	41800	41800	41800	41800	0
286	20231226	160600	644837100	41800	41800	41800	41800	0
287	20231226	160500	644837100	41800	41800	41800	41800	0
288	20231226	160400	644837100	41800	41800	41800	41800	0
289	20231226	160300	644837100	41800	41800	41800	41800	0
290	20231226	160200	644837100	41800	41800	41800	41800	0
291	20231226	160100	644837100	41800	41800	41800	41800	0
292	20231226	160000	644837100	41800	41800	41800	41800	0
293	20231226	155900	644837100	41800	41800	41800	41800	0
294	20231226	155800	644837100	41800	41800	41800	41800	0
295	20231226	155700	644837100	41800	41800	41800	41800	0
296	20231226	155600	644837100	41800	41800	41800	41800	0
297	20231226	155500	644837100	41800	41800	41800	41800	0
298	20231226	155400	644837100	41800	41800	41800	41800	0
299	20231226	155300	644837100	41800	41800	41800	41800	0
300	20231226	155200	644837100	41800	41800	41800	41800	0
301	20231226	155100	644837100	41800	41800	41800	41800	0
302	20231226	155000	644837100	41800	41800	41800	41800	676
303	20231226	154900	644837100	41800	41800	41800	41800	0
304	20231226	154800	644837100	41800	41800	41800	41800	0
305	20231226	154700	644837100	41800	41800	41800	41800	0
306	20231226	154600	644837100	41800	41800	41800	41800	0
307	20231226	154500	644837100	41800	41800	41800	41800	0
308	20231226	154400	644837100	41800	41800	41800	41800	0
309	20231226	154300	644837100	41800	41800	41800	41800	0
310	20231226	154200	644837100	41800	41800	41800	41800	0
311	20231226	154100	644837100	41800	41800	41800	41800	0
312	20231226	154000	644837100	41800	41800	41800	41800	0
313	20231226	153900	644837100	41800	41800	41800	41800	0
314	20231226	153800	644837100	41800	41800	41800	41800	0
315	20231226	153700	644837100	41800	41800	41800	41800	0
316	20231226	153600	644837100	41800	41800	41800	41800	0
317	20231226	153500	644837100	41800	41800	41800	41800	0
318	20231226	153400	644837100	41800	41800	41800	41800	0
319	20231226	153300	644837100	41800	41800	41800	41800	0
320	20231226	153200	644837100	41800	41800	41800	41800	0
321	20231226	153100	644837100	41800	41800	41800	41800	0
322	20231226	153000	644837100	41800	41800	41800	41800	676
323	20231226	152900	616580300	41800	41800	41800	41800	0
324	20231226	152800	616580300	41800	41800	41800	41800	0
325	20231226	152700	616580300	41800	41800	41800	41800	0
326	20231226	152600	616580300	41800	41800	41800	41800	0
327	20231226	152500	616580300	41800	41800	41800	41800	0
328	20231226	152400	616580300	41800	41800	41800	41800	0
329	20231226	152300	616580300	41800	41800	41800	41800	0
330	20231226	152200	616580300	41800	41800	41800	41800	0
331	20231226	152100	616580300	41800	41800	41800	41800	0
332	20231226	152000	616580300	41800	41800	41800	41800	0
333	20231226	151900	616580300	41800	41800	41800	41750	195
334	20231226	151800	608436800	41800	41800	41800	41800	1
335	20231226	151700	608395000	41750	41750	41750	41750	43
336	20231226	151600	606599750	41800	41750	41800	41750	148
337	20231226	151500	600420650	41800	41750	41800	41750	12
338	20231226	151400	599919100	41800	41800	41800	41800	240
339	20231226	151300	589887100	41800	41800	41800	41800	0
340	20231226	151200	589887100	41800	41800	41800	41800	16
341	20231226	151100	589218300	41800	41800	41800	41800	1
342	20231226	151000	589176500	41800	41750	41800	41750	797
343	20231226	150900	555862100	41750	41800	41800	41750	59
344	20231226	150800	553398800	41800	41800	41800	41800	0
345	20231226	150700	553398800	41800	41750	41800	41750	2
346	20231226	150600	553315250	41800	41800	41800	41800	0
347	20231226	150500	553315250	41800	41800	41800	41800	6
348	20231226	150400	553064450	41750	41750	41750	41750	11
349	20231226	150300	552605200	41800	41750	41800	41750	5
350	20231226	150200	552396350	41800	41800	41800	41800	5
351	20231226	150100	552187350	41800	41800	41800	41800	10
352	20231226	150000	551769350	41800	41800	41800	41800	5
353	20231226	145900	551560350	41750	41800	41800	41750	415
354	20231226	145800	534214000	41800	41800	41800	41800	1
355	20231226	145700	534172200	41800	41800	41800	41800	5
356	20231226	145600	533963200	41800	41750	41800	41750	4
357	20231226	145500	533796050	41750	41750	41750	41750	1
358	20231226	145400	533754300	41800	41800	41800	41800	0
359	20231226	145300	533754300	41800	41800	41800	41800	1
360	20231226	145200	533712500	41800	41800	41800	41800	3
361	20231226	145100	533587100	41750	41750	41750	41750	1
362	20231226	145000	533545350	41800	41800	41800	41800	1
363	20231226	144900	533503550	41750	41800	41800	41750	10
364	20231226	144800	533085600	41750	41750	41750	41750	0
365	20231226	144700	533085600	41750	41750	41750	41750	10
366	20231226	144600	532668100	41750	41800	41800	41750	4
367	20231226	144500	532501050	41800	41800	41800	41800	3
368	20231226	144400	532375650	41750	41750	41750	41750	0
369	20231226	144300	532375650	41750	41750	41750	41750	4
370	20231226	144200	532208650	41750	41800	41800	41750	321
371	20231226	144100	518790950	41800	41800	41800	41800	3
372	20231226	144000	518665550	41750	41750	41750	41750	0
373	20231226	143900	518665550	41750	41800	41800	41750	2
374	20231226	143800	518582000	41800	41750	41800	41750	4
375	20231226	143700	518414850	41750	41750	41750	41750	0
376	20231226	143600	518414850	41750	41750	41750	41750	0
377	20231226	143500	518414850	41750	41750	41750	41750	1
378	20231226	143400	518373100	41800	41800	41800	41800	4
379	20231226	143300	518205900	41750	41750	41750	41750	2
380	20231226	143200	518122400	41750	41750	41750	41750	1
381	20231226	143100	518080650	41800	41800	41800	41800	3
382	20231226	143000	517955250	41800	41800	41800	41800	1
383	20231226	142900	517913450	41800	41750	41800	41750	2
384	20231226	142800	517829900	41800	41800	41800	41800	0
385	20231226	142700	517829900	41800	41800	41800	41800	5
386	20231226	142600	517620900	41750	41750	41750	41750	1
387	20231226	142500	517579150	41750	41750	41750	41750	2
388	20231226	142400	517495650	41800	41800	41800	41800	62
389	20231226	142300	514904050	41800	41800	41800	41800	4
390	20231226	142200	514736850	41800	41800	41800	41800	11
391	20231226	142100	514277050	41750	41750	41750	41750	1
392	20231226	142000	514235300	41750	41800	41800	41750	4
393	20231226	141900	514068150	41750	41750	41750	41750	0
394	20231226	141800	514068150	41750	41750	41750	41750	1
395	20231226	141700	514026400	41800	41800	41800	41800	1
396	20231226	141600	513984600	41800	41750	41800	41750	6
397	20231226	141500	513733900	41750	41750	41750	41750	0
398	20231226	141400	513733900	41750	41750	41750	41750	1
399	20231226	141300	513692150	41800	41800	41800	41800	5
400	20231226	141200	513483150	41750	41750	41750	41750	0
401	20231226	141100	513483150	41750	41750	41750	41750	2
402	20231226	141000	513399650	41800	41800	41800	41800	7
403	20231226	140900	513107050	41800	41800	41800	41800	279
404	20231226	140800	501444850	41800	41850	41850	41800	343
405	20231226	140700	487102750	41850	41800	41850	41800	21
406	20231226	140600	486224900	41900	41850	41900	41800	1062
407	20231226	140500	441762850	41850	41800	41850	41800	885
408	20231226	140400	404764050	41800	41800	41800	41800	321
409	20231226	140300	391346250	41750	41750	41750	41750	10
410	20231226	140200	390928750	41750	41800	41800	41750	21
411	20231226	140100	390051850	41750	41750	41750	41750	65
412	20231226	140000	387338100	41800	41800	41800	41750	15
413	20231226	135900	386711150	41800	41800	41800	41800	1
414	20231226	135800	386669350	41750	41800	41800	41750	4
415	20231226	135700	386502200	41750	41750	41750	41750	1
416	20231226	135600	386460450	41800	41800	41800	41800	17
417	20231226	135500	385749850	41800	41800	41800	41800	1
418	20231226	135400	385708050	41800	41750	41800	41750	9
419	20231226	135300	385332150	41750	41750	41750	41750	1
420	20231226	135200	385290400	41800	41800	41800	41800	1
421	20231226	135100	385248600	41800	41800	41800	41800	5
422	20231226	135000	385039600	41750	41750	41750	41750	1
423	20231226	134900	384997850	41750	41750	41750	41750	15
424	20231226	134800	384371600	41800	41800	41800	41800	2
425	20231226	134700	384288000	41800	41800	41800	41800	4
426	20231226	134600	384120800	41750	41750	41750	41750	1
427	20231226	134500	384079050	41750	41800	41800	41750	5
428	20231226	134400	383870150	41800	41800	41800	41800	6
429	20231226	134300	383619350	41800	41800	41800	41800	40
430	20231226	134200	381947350	41750	41750	41750	41750	0
431	20231226	134100	381947350	41750	41750	41750	41750	2
432	20231226	134000	381863850	41800	41800	41800	41800	4
433	20231226	133900	381696650	41750	41750	41750	41750	1
434	20231226	133800	381654900	41800	41750	41800	41750	11
435	20231226	133700	381195450	41750	41750	41750	41750	0
436	20231226	133600	381195450	41750	41750	41800	41750	5
437	20231226	133500	380986550	41800	41800	41800	41800	0
438	20231226	133400	380986550	41800	41800	41800	41800	1
439	20231226	133300	380944750	41800	41800	41800	41800	3
440	20231226	133200	380819350	41750	41800	41800	41750	4
441	20231226	133100	380652300	41800	41800	41800	41800	1
442	20231226	133000	380610500	41800	41800	41800	41800	0
443	20231226	132900	380610500	41800	41800	41800	41800	4
444	20231226	132800	380443300	41750	41750	41750	41750	2
445	20231226	132700	380359800	41800	41800	41800	41800	0
446	20231226	132600	380359800	41800	41800	41800	41800	5
447	20231226	132500	380150800	41750	41750	41750	41750	1
448	20231226	132400	380109050	41750	41750	41750	41750	0
449	20231226	132300	380109050	41750	41750	41750	41750	12
450	20231226	132200	379608050	41750	41750	41750	41750	1
451	20231226	132100	379566300	41700	41700	41700	41700	1
452	20231226	132000	379524600	41700	41700	41700	41700	1
453	20231226	131900	379482900	41700	41700	41700	41700	3
454	20231226	131800	379357800	41750	41800	41800	41750	5
455	20231226	131700	379148900	41700	41700	41700	41700	0
456	20231226	131600	379148900	41700	41700	41700	41700	2
457	20231226	131500	379065500	41750	41750	41800	41750	6
458	20231226	131400	378814850	41800	41800	41800	41800	10
459	20231226	131300	378396850	41800	41800	41800	41800	0
460	20231226	131200	378396850	41800	41800	41800	41800	0
461	20231226	131100	378396850	41800	41750	41800	41750	5
462	20231226	131000	378187900	41750	41750	41750	41750	2
463	20231226	130900	378104400	41750	41750	41750	41750	1
464	20231226	130800	378062650	41750	41750	41750	41750	0
465	20231226	130700	378062650	41750	41750	41750	41750	1
466	20231226	130600	378020900	41750	41750	41750	41750	3
467	20231226	130500	377895650	41750	41750	41750	41750	0
468	20231226	130400	377895650	41750	41700	41750	41700	3
469	20231226	130300	377770450	41700	41700	41700	41700	0
470	20231226	130200	377770450	41700	41700	41700	41700	2
471	20231226	130100	377687050	41700	41700	41700	41700	1
472	20231226	130000	377645350	41750	41750	41750	41750	5
473	20231226	125900	377436600	41750	41750	41750	41750	5
474	20231226	125800	377227850	41750	41750	41750	41750	2
475	20231226	125700	377144350	41750	41750	41750	41750	9
476	20231226	125600	376768600	41750	41750	41750	41750	0
477	20231226	125500	376768600	41750	41750	41750	41750	24
478	20231226	125400	375766600	41750	41750	41750	41750	0
479	20231226	125300	375766600	41750	41800	41800	41750	8
480	20231226	125200	375432300	41750	41750	41750	41750	394
481	20231226	125100	358982800	41750	41750	41750	41750	0
482	20231226	125000	358982800	41750	41750	41750	41700	28
483	20231226	124900	357813850	41750	41750	41750	41750	3
484	20231226	124800	357688600	41700	41700	41700	41700	1
485	20231226	124700	357646900	41700	41750	41750	41700	12
486	20231226	124600	357146450	41750	41750	41750	41750	4
487	20231226	124500	356979450	41700	41700	41700	41700	0
488	20231226	124400	356979450	41700	41750	41750	41700	5
489	20231226	124300	356770800	41700	41750	41750	41700	14
490	20231226	124200	356186350	41750	41750	41750	41750	18
491	20231226	124100	355434850	41750	41750	41750	41750	24
492	20231226	124000	354432850	41700	41700	41700	41700	11
493	20231226	123900	353974150	41750	41750	41750	41750	4
494	20231226	123800	353807150	41750	41750	41750	41750	0
495	20231226	123700	353807150	41750	41750	41750	41750	1
496	20231226	123600	353765400	41700	41700	41700	41700	1
497	20231226	123500	353723700	41700	41750	41750	41700	7
498	20231226	123400	353431500	41700	41700	41700	41700	0
499	20231226	123300	353431500	41700	41700	41700	41700	0
500	20231226	123200	353431500	41700	41700	41700	41700	0
501	20231226	123100	353431500	41700	41750	41750	41700	28
502	20231226	123000	352263300	41750	41750	41750	41750	0
503	20231226	122900	352263300	41750	41750	41750	41750	1
504	20231226	122800	352221550	41800	41800	41800	41800	5
505	20231226	122700	352012550	41750	41750	41750	41750	1
506	20231226	122600	351970800	41750	41750	41750	41750	0
507	20231226	122500	351970800	41750	41750	41750	41750	1
508	20231226	122400	351929050	41700	41700	41700	41700	0
509	20231226	122300	351929050	41700	41700	41700	41700	0
510	20231226	122200	351929050	41700	41700	41700	41700	2
511	20231226	122100	351845650	41750	41750	41750	41750	3
512	20231226	122000	351720400	41750	41750	41750	41750	3
513	20231226	121900	351595150	41700	41700	41700	41700	1
514	20231226	121800	351553450	41750	41750	41750	41750	1
515	20231226	121700	351511700	41800	41800	41800	41800	4
516	20231226	121600	351344500	41700	41800	41800	41700	161
517	20231226	121500	344630200	41800	41750	41800	41750	30
518	20231226	121400	343376250	41750	41750	41750	41750	2
519	20231226	121300	343292750	41800	41800	41800	41800	3
520	20231226	121200	343167350	41800	41800	41800	41800	1
521	20231226	121100	343125550	41800	41800	41800	41800	0
522	20231226	121000	343125550	41800	41800	41800	41800	9
523	20231226	120900	342749350	41750	41750	41750	41750	142
524	20231226	120800	336820850	41750	41800	41800	41750	25
525	20231226	120700	335775900	41800	41800	41800	41800	1
526	20231226	120600	335734100	41800	41800	41800	41800	3
527	20231226	120500	335608700	41750	41750	41750	41750	2
528	20231226	120400	335525200	41800	41800	41800	41800	0
529	20231226	120300	335525200	41800	41800	41800	41800	3
530	20231226	120200	335399800	41800	41800	41800	41800	4
531	20231226	120100	335232600	41750	41750	41750	41750	1
532	20231226	120000	335190850	41750	41800	41800	41750	9
533	20231226	115900	334814750	41800	41800	41800	41800	25
534	20231226	115800	333769750	41800	41800	41800	41750	102
535	20231226	115700	329506200	41800	41750	41800	41750	81
536	20231226	115600	326120950	41750	41750	41750	41700	6
537	20231226	115500	325870500	41750	41750	41750	41750	192
538	20231226	115400	317854500	41750	41750	41750	41750	7
539	20231226	115300	317562250	41750	41750	41750	41750	7
540	20231226	115200	317270000	41750	41800	41800	41750	4
541	20231226	115100	317102850	41750	41750	41750	41750	1
542	20231226	115000	317061100	41800	41800	41800	41800	0
543	20231226	114900	317061100	41800	41800	41800	41800	13
544	20231226	114800	316517700	41800	41750	41800	41750	20
545	20231226	114700	315682550	41750	41750	41750	41750	1
546	20231226	114600	315640800	41800	41800	41800	41800	0
547	20231226	114500	315640800	41800	41800	41800	41800	10
548	20231226	114400	315222800	41800	41800	41800	41800	4
549	20231226	114300	315055600	41750	41750	41750	41750	3
550	20231226	114200	314930350	41800	41800	41800	41800	0
551	20231226	114100	314930350	41800	41800	41800	41800	4
552	20231226	114000	314763150	41750	41750	41750	41750	1
553	20231226	113900	314721400	41750	41750	41750	41750	1
554	20231226	113800	314679650	41750	41750	41750	41750	0
555	20231226	113700	314679650	41750	41800	41800	41750	17
556	20231226	113600	313969650	41800	41800	41800	41800	0
557	20231226	113500	313969650	41800	41750	41800	41750	2
558	20231226	113400	313886100	41750	41800	41800	41750	2
559	20231226	113300	313802550	41800	41750	41800	41750	4
560	20231226	113200	313635400	41750	41750	41750	41750	0
561	20231226	113100	313635400	41750	41750	41750	41750	0
562	20231226	113000	313635400	41750	41750	41750	41750	3
563	20231226	112900	313510150	41800	41800	41800	41800	0
564	20231226	112800	313510150	41800	41800	41800	41800	1
565	20231226	112700	313468350	41800	41800	41800	41800	1
566	20231226	112600	313426550	41800	41800	41800	41800	4
567	20231226	112500	313259350	41750	41750	41750	41750	1
568	20231226	112400	313217600	41700	41750	41750	41700	100
569	20231226	112300	309044950	41800	41750	41800	41750	8
570	20231226	112200	308710700	41750	41750	41750	41750	7
571	20231226	112100	308418450	41750	41750	41750	41750	1
572	20231226	112000	308376700	41750	41750	41750	41750	0
573	20231226	111900	308376700	41750	41800	41800	41750	4
574	20231226	111800	308209550	41800	41750	41800	41750	15
575	20231226	111700	307583150	41750	41750	41750	41750	17
576	20231226	111600	306873400	41800	41800	41800	41800	2
577	20231226	111500	306789800	41800	41750	41800	41750	4
578	20231226	111400	306622650	41750	41750	41750	41750	0
579	20231226	111300	306622650	41750	41750	41750	41750	1
580	20231226	111200	306580900	41750	41800	41800	41750	7
581	20231226	111100	306288450	41750	41750	41750	41750	0
582	20231226	111000	306288450	41750	41750	41750	41750	0
583	20231226	110900	306288450	41750	41800	41800	41750	2
584	20231226	110800	306204900	41800	41750	41800	41750	692
585	20231226	110700	277313700	41750	41750	41750	41750	0
586	20231226	110600	277313700	41750	41750	41750	41750	85
587	20231226	110500	273764950	41750	41800	41800	41750	9
588	20231226	110400	273389050	41800	41750	41800	41750	21
589	20231226	110300	272511300	41800	41800	41800	41800	0
590	20231226	110200	272511300	41800	41800	41800	41800	1
591	20231226	110100	272469500	41800	41800	41800	41800	3
592	20231226	110000	272344100	41800	41800	41800	41800	1
593	20231226	105900	272302300	41800	41800	41800	41750	7
594	20231226	105800	272009800	41750	41800	41800	41750	2
595	20231226	105700	271926250	41800	41800	41800	41800	4
596	20231226	105600	271759050	41750	41750	41750	41750	0
597	20231226	105500	271759050	41750	41750	41800	41750	8
598	20231226	105400	271424800	41800	41800	41800	41800	4
599	20231226	105300	271257600	41800	41750	41800	41750	37
600	20231226	105200	269712750	41750	41750	41750	41750	39
601	20231226	105100	268084500	41750	41750	41750	41750	114
602	20231226	105000	263325000	41750	41800	41800	41750	46
603	20231226	104900	261403200	41800	41800	41800	41800	0
604	20231226	104800	261403200	41800	41750	41800	41750	26
605	20231226	104700	260316450	41800	41800	41800	41800	1
606	20231226	104600	260274650	41800	41750	41800	41750	5
607	20231226	104500	260065700	41750	41750	41750	41750	0
608	20231226	104400	260065700	41750	41750	41750	41750	1
609	20231226	104300	260023950	41800	41800	41800	41800	15
610	20231226	104200	259396950	41800	41750	41800	41750	3
611	20231226	104100	259271650	41800	41750	41800	41750	11
612	20231226	104000	258811900	41800	41800	41800	41800	10
613	20231226	103900	258393900	41800	41800	41800	41800	4
614	20231226	103800	258226700	41800	41800	41800	41800	2
615	20231226	103700	258143100	41750	41800	41800	41750	2
616	20231226	103600	258059550	41800	41800	41800	41800	4
617	20231226	103500	257892350	41750	41750	41750	41750	0
618	20231226	103400	257892350	41750	41750	41750	41750	0
619	20231226	103300	257892350	41750	41750	41750	41750	15
620	20231226	103200	257266100	41800	41800	41800	41800	5
621	20231226	103100	257057100	41750	41750	41750	41750	0
622	20231226	103000	257057100	41750	41750	41750	41750	1
623	20231226	102900	257015350	41750	41750	41750	41750	2
624	20231226	102800	256931850	41800	41750	41800	41750	33
625	20231226	102700	255553950	41750	41750	41750	41750	1
626	20231226	102600	255512200	41750	41750	41750	41750	49
627	20231226	102500	253466450	41800	41800	41800	41800	8
628	20231226	102400	253132050	41750	41750	41800	41750	17
629	20231226	102300	252422200	41750	41800	41800	41750	5
630	20231226	102200	252213400	41800	41800	41800	41800	5
631	20231226	102100	252004400	41800	41800	41800	41800	7
632	20231226	102000	251711800	41750	41800	41800	41750	14
633	20231226	101900	251126700	41800	41800	41800	41800	0
634	20231226	101800	251126700	41800	41800	41800	41800	3
635	20231226	101700	251001300	41800	41750	41800	41750	33
636	20231226	101600	249623400	41750	41750	41750	41750	11
637	20231226	101500	249164150	41750	41750	41750	41750	14
638	20231226	101400	248579650	41800	41800	41800	41800	4
639	20231226	101300	248412450	41750	41750	41750	41750	1
640	20231226	101200	248370700	41750	41750	41750	41750	0
641	20231226	101100	248370700	41750	41750	41750	41750	42
642	20231226	101000	246617200	41750	41700	41750	41700	10
643	20231226	100900	246199950	41700	41700	41700	41700	1
644	20231226	100800	246158250	41700	41700	41700	41700	3
645	20231226	100700	246033150	41700	41750	41750	41700	4
646	20231226	100600	245866200	41750	41750	41750	41750	7
647	20231226	100500	245573950	41750	41750	41750	41750	0
648	20231226	100400	245573950	41750	41750	41750	41750	11
649	20231226	100300	245114700	41800	41750	41800	41750	7
650	20231226	100200	244822250	41750	41750	41750	41750	26
651	20231226	100100	243736750	41750	41750	41750	41750	0
652	20231226	100000	243736750	41750	41750	41800	41750	67
653	20231226	095900	240939450	41750	41700	41750	41700	4
654	20231226	095800	240772500	41700	41700	41700	41700	8
655	20231226	095700	240438900	41750	41750	41750	41750	2
656	20231226	095600	240355400	41750	41700	41750	41700	4
657	20231226	095500	240188450	41750	41750	41750	41750	0
658	20231226	095400	240188450	41750	41750	41750	41700	4
659	20231226	095300	240021500	41750	41800	41800	41750	6
660	20231226	095200	239770950	41800	41700	41800	41700	162
661	20231226	095100	233007500	41700	41700	41700	41700	0
662	20231226	095000	233007500	41700	41700	41700	41700	0
663	20231226	094900	233007500	41700	41750	41750	41700	5
664	20231226	094800	232798850	41750	41750	41750	41750	643
665	20231226	094700	205953600	41750	41750	41750	41750	6
666	20231226	094600	205703100	41750	41750	41750	41750	1
667	20231226	094500	205661350	41700	41750	41750	41700	7
668	20231226	094400	205369200	41750	41750	41750	41750	5
669	20231226	094300	205160450	41750	41700	41750	41700	335
670	20231226	094200	191188950	41700	41650	41700	41650	3
671	20231226	094100	191063900	41700	41700	41700	41650	62
672	20231226	094000	188478600	41650	41650	41650	41650	10
673	20231226	093900	188062100	41650	41650	41650	41650	0
674	20231226	093800	188062100	41650	41700	41700	41650	6
675	20231226	093700	187811950	41700	41700	41700	41700	4
676	20231226	093600	187645150	41650	41700	41700	41650	2
677	20231226	093500	187561800	41650	41650	41650	41650	1
678	20231226	093400	187520150	41700	41700	41700	41700	7
679	20231226	093300	187228250	41700	41700	41700	41700	2
680	20231226	093200	187144850	41650	41650	41650	41650	1
681	20231226	093100	187103200	41650	41700	41700	41650	105
682	20231226	093000	182724750	41700	41650	41700	41650	19
683	20231226	092900	181932900	41650	41650	41650	41650	9
684	20231226	092800	181558050	41650	41650	41650	41650	2
685	20231226	092700	181474750	41700	41700	41700	41700	19
686	20231226	092600	180682450	41700	41700	41700	41700	0
687	20231226	092500	180682450	41700	41700	41700	41700	2
688	20231226	092400	180599050	41700	41700	41700	41700	0
689	20231226	092300	180599050	41700	41700	41700	41650	15
690	20231226	092200	179973950	41700	41700	41700	41700	3
691	20231226	092100	179848850	41700	41700	41700	41700	0
692	20231226	092000	179848850	41700	41700	41700	41650	114
693	20231226	091900	175099250	41650	41650	41700	41650	177
694	20231226	091800	167719900	41700	41700	41700	41700	188
695	20231226	091700	159880300	41700	41700	41700	41700	99
696	20231226	091600	155752000	41700	41650	41700	41650	19
697	20231226	091500	154960450	41650	41650	41650	41650	25
698	20231226	091400	153919200	41650	41700	41700	41650	7
699	20231226	091300	153627350	41700	41700	41700	41700	196
700	20231226	091200	145454150	41700	41900	41900	41700	697
701	20231226	091100	116387650	41900	41700	41900	41700	1959
702	20231226	091000	34580000	41700	41700	41700	41700	348
703	20231226	090900	20068400	41700	41700	41700	41700	6
704	20231226	090800	19818200	41650	41700	41700	41650	22
705	20231226	090700	18901400	41700	41700	41700	41700	0
706	20231226	090600	18901400	41700	41650	41700	41650	72
707	20231226	090500	15900050	41650	41600	41700	41600	39
708	20231226	090400	14275850	41650	41650	41650	41650	84
709	20231226	090300	10777250	41650	41600	41650	41600	109
710	20231226	090200	6241100	41650	41650	41650	41600	31
711	20231226	090100	4950050	41600	41600	41650	41600	50
712	20231226	090000	2868300	41600	41550	41600	41550	69