KissMeData/248170/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	204400	217566850	27050	27050	27050	27050	491
3	20231226	204300	217566850	27050	27050	27050	27050	0
4	20231226	204200	217566850	27050	27050	27050	27050	0
5	20231226	204100	217566850	27050	27050	27050	27050	0
6	20231226	204000	217566850	27050	27050	27050	27050	0
7	20231226	203900	217566850	27050	27050	27050	27050	0
8	20231226	203800	217566850	27050	27050	27050	27050	0
9	20231226	203700	217566850	27050	27050	27050	27050	0
10	20231226	203600	217566850	27050	27050	27050	27050	0
11	20231226	203500	217566850	27050	27050	27050	27050	0
12	20231226	203400	217566850	27050	27050	27050	27050	0
13	20231226	203300	217566850	27050	27050	27050	27050	0
14	20231226	203200	217566850	27050	27050	27050	27050	0
15	20231226	203100	217566850	27050	27050	27050	27050	0
16	20231226	203000	217566850	27050	27050	27050	27050	0
17	20231226	202900	217566850	27050	27050	27050	27050	0
18	20231226	202800	217566850	27050	27050	27050	27050	0
19	20231226	202700	217566850	27050	27050	27050	27050	0
20	20231226	202600	217566850	27050	27050	27050	27050	0
21	20231226	202500	217566850	27050	27050	27050	27050	0
22	20231226	202400	217566850	27050	27050	27050	27050	0
23	20231226	202300	217566850	27050	27050	27050	27050	0
24	20231226	202200	217566850	27050	27050	27050	27050	0
25	20231226	202100	217566850	27050	27050	27050	27050	0
26	20231226	202000	217566850	27050	27050	27050	27050	0
27	20231226	201900	217566850	27050	27050	27050	27050	0
28	20231226	201800	217566850	27050	27050	27050	27050	0
29	20231226	201700	217566850	27050	27050	27050	27050	0
30	20231226	201600	217566850	27050	27050	27050	27050	0
31	20231226	201500	217566850	27050	27050	27050	27050	0
32	20231226	201400	217566850	27050	27050	27050	27050	491
33	20231226	201300	217566850	27050	27050	27050	27050	0
34	20231226	201200	217566850	27050	27050	27050	27050	0
35	20231226	201100	217566850	27050	27050	27050	27050	0
36	20231226	201000	217566850	27050	27050	27050	27050	0
37	20231226	200900	217566850	27050	27050	27050	27050	0
38	20231226	200800	217566850	27050	27050	27050	27050	0
39	20231226	200700	217566850	27050	27050	27050	27050	0
40	20231226	200600	217566850	27050	27050	27050	27050	0
41	20231226	200500	217566850	27050	27050	27050	27050	0
42	20231226	200400	217566850	27050	27050	27050	27050	0
43	20231226	200300	217566850	27050	27050	27050	27050	0
44	20231226	200200	217566850	27050	27050	27050	27050	0
45	20231226	200100	217566850	27050	27050	27050	27050	0
46	20231226	200000	217566850	27050	27050	27050	27050	0
47	20231226	195900	217566850	27050	27050	27050	27050	0
48	20231226	195800	217566850	27050	27050	27050	27050	0
49	20231226	195700	217566850	27050	27050	27050	27050	0
50	20231226	195600	217566850	27050	27050	27050	27050	0
51	20231226	195500	217566850	27050	27050	27050	27050	0
52	20231226	195400	217566850	27050	27050	27050	27050	0
53	20231226	195300	217566850	27050	27050	27050	27050	0
54	20231226	195200	217566850	27050	27050	27050	27050	0
55	20231226	195100	217566850	27050	27050	27050	27050	0
56	20231226	195000	217566850	27050	27050	27050	27050	0
57	20231226	194900	217566850	27050	27050	27050	27050	0
58	20231226	194800	217566850	27050	27050	27050	27050	0
59	20231226	194700	217566850	27050	27050	27050	27050	0
60	20231226	194600	217566850	27050	27050	27050	27050	0
61	20231226	194500	217566850	27050	27050	27050	27050	0
62	20231226	194400	217566850	27050	27050	27050	27050	491
63	20231226	194300	217566850	27050	27050	27050	27050	0
64	20231226	194200	217566850	27050	27050	27050	27050	0
65	20231226	194100	217566850	27050	27050	27050	27050	0
66	20231226	194000	217566850	27050	27050	27050	27050	0
67	20231226	193900	217566850	27050	27050	27050	27050	0
68	20231226	193800	217566850	27050	27050	27050	27050	0
69	20231226	193700	217566850	27050	27050	27050	27050	0
70	20231226	193600	217566850	27050	27050	27050	27050	0
71	20231226	193500	217566850	27050	27050	27050	27050	0
72	20231226	193400	217566850	27050	27050	27050	27050	0
73	20231226	193300	217566850	27050	27050	27050	27050	0
74	20231226	193200	217566850	27050	27050	27050	27050	0
75	20231226	193100	217566850	27050	27050	27050	27050	0
76	20231226	193000	217566850	27050	27050	27050	27050	0
77	20231226	192900	217566850	27050	27050	27050	27050	0
78	20231226	192800	217566850	27050	27050	27050	27050	0
79	20231226	192700	217566850	27050	27050	27050	27050	0
80	20231226	192600	217566850	27050	27050	27050	27050	0
81	20231226	192500	217566850	27050	27050	27050	27050	0
82	20231226	192400	217566850	27050	27050	27050	27050	0
83	20231226	192300	217566850	27050	27050	27050	27050	0
84	20231226	192200	217566850	27050	27050	27050	27050	0
85	20231226	192100	217566850	27050	27050	27050	27050	0
86	20231226	192000	217566850	27050	27050	27050	27050	0
87	20231226	191900	217566850	27050	27050	27050	27050	0
88	20231226	191800	217566850	27050	27050	27050	27050	0
89	20231226	191700	217566850	27050	27050	27050	27050	0
90	20231226	191600	217566850	27050	27050	27050	27050	0
91	20231226	191500	217566850	27050	27050	27050	27050	0
92	20231226	191400	217566850	27050	27050	27050	27050	491
93	20231226	191300	217566850	27050	27050	27050	27050	0
94	20231226	191200	217566850	27050	27050	27050	27050	0
95	20231226	191100	217566850	27050	27050	27050	27050	0
96	20231226	191000	217566850	27050	27050	27050	27050	0
97	20231226	190900	217566850	27050	27050	27050	27050	0
98	20231226	190800	217566850	27050	27050	27050	27050	0
99	20231226	190700	217566850	27050	27050	27050	27050	0
100	20231226	190600	217566850	27050	27050	27050	27050	0
101	20231226	190500	217566850	27050	27050	27050	27050	0
102	20231226	190400	217566850	27050	27050	27050	27050	0
103	20231226	190300	217566850	27050	27050	27050	27050	0
104	20231226	190200	217566850	27050	27050	27050	27050	0
105	20231226	190100	217566850	27050	27050	27050	27050	0
106	20231226	190000	217566850	27050	27050	27050	27050	0
107	20231226	185900	217566850	27050	27050	27050	27050	0
108	20231226	185800	217566850	27050	27050	27050	27050	0
109	20231226	185700	217566850	27050	27050	27050	27050	0
110	20231226	185600	217566850	27050	27050	27050	27050	0
111	20231226	185500	217566850	27050	27050	27050	27050	0
112	20231226	185400	217566850	27050	27050	27050	27050	0
113	20231226	185300	217566850	27050	27050	27050	27050	0
114	20231226	185200	217566850	27050	27050	27050	27050	0
115	20231226	185100	217566850	27050	27050	27050	27050	0
116	20231226	185000	217566850	27050	27050	27050	27050	0
117	20231226	184900	217566850	27050	27050	27050	27050	0
118	20231226	184800	217566850	27050	27050	27050	27050	0
119	20231226	184700	217566850	27050	27050	27050	27050	0
120	20231226	184600	217566850	27050	27050	27050	27050	0
121	20231226	184500	217566850	27050	27050	27050	27050	0
122	20231226	184400	217566850	27050	27050	27050	27050	491
123	20231226	184300	217566850	27050	27050	27050	27050	0
124	20231226	184200	217566850	27050	27050	27050	27050	0
125	20231226	184100	217566850	27050	27050	27050	27050	0
126	20231226	184000	217566850	27050	27050	27050	27050	0
127	20231226	183900	217566850	27050	27050	27050	27050	0
128	20231226	183800	217566850	27050	27050	27050	27050	0
129	20231226	183700	217566850	27050	27050	27050	27050	0
130	20231226	183600	217566850	27050	27050	27050	27050	0
131	20231226	183500	217566850	27050	27050	27050	27050	0
132	20231226	183400	217566850	27050	27050	27050	27050	0
133	20231226	183300	217566850	27050	27050	27050	27050	0
134	20231226	183200	217566850	27050	27050	27050	27050	0
135	20231226	183100	217566850	27050	27050	27050	27050	0
136	20231226	183000	217566850	27050	27050	27050	27050	0
137	20231226	182900	217566850	27050	27050	27050	27050	0
138	20231226	182800	217566850	27050	27050	27050	27050	0
139	20231226	182700	217566850	27050	27050	27050	27050	0
140	20231226	182600	217566850	27050	27050	27050	27050	0
141	20231226	182500	217566850	27050	27050	27050	27050	0
142	20231226	182400	217566850	27050	27050	27050	27050	0
143	20231226	182300	217566850	27050	27050	27050	27050	0
144	20231226	182200	217566850	27050	27050	27050	27050	0
145	20231226	182100	217566850	27050	27050	27050	27050	0
146	20231226	182000	217566850	27050	27050	27050	27050	0
147	20231226	181900	217566850	27050	27050	27050	27050	0
148	20231226	181800	217566850	27050	27050	27050	27050	0
149	20231226	181700	217566850	27050	27050	27050	27050	0
150	20231226	181600	217566850	27050	27050	27050	27050	0
151	20231226	181500	217566850	27050	27050	27050	27050	0
152	20231226	181400	217566850	27050	27050	27050	27050	491
153	20231226	181300	217566850	27050	27050	27050	27050	0
154	20231226	181200	217566850	27050	27050	27050	27050	0
155	20231226	181100	217566850	27050	27050	27050	27050	0
156	20231226	181000	217566850	27050	27050	27050	27050	0
157	20231226	180900	217566850	27050	27050	27050	27050	0
158	20231226	180800	217566850	27050	27050	27050	27050	0
159	20231226	180700	217566850	27050	27050	27050	27050	0
160	20231226	180600	217566850	27050	27050	27050	27050	0
161	20231226	180500	217566850	27050	27050	27050	27050	0
162	20231226	180400	217566850	27050	27050	27050	27050	0
163	20231226	180300	217566850	27050	27050	27050	27050	0
164	20231226	180200	217566850	27050	27050	27050	27050	0
165	20231226	180100	217566850	27050	27050	27050	27050	0
166	20231226	180000	217566850	27050	27050	27050	27050	0
167	20231226	175900	217566850	27050	27050	27050	27050	0
168	20231226	175800	217566850	27050	27050	27050	27050	0
169	20231226	175700	217566850	27050	27050	27050	27050	0
170	20231226	175600	217566850	27050	27050	27050	27050	0
171	20231226	175500	217566850	27050	27050	27050	27050	0
172	20231226	175400	217566850	27050	27050	27050	27050	0
173	20231226	175300	217566850	27050	27050	27050	27050	0
174	20231226	175200	217566850	27050	27050	27050	27050	0
175	20231226	175100	217566850	27050	27050	27050	27050	0
176	20231226	175000	217566850	27050	27050	27050	27050	0
177	20231226	174900	217566850	27050	27050	27050	27050	0
178	20231226	174800	217566850	27050	27050	27050	27050	0
179	20231226	174700	217566850	27050	27050	27050	27050	0
180	20231226	174600	217566850	27050	27050	27050	27050	0
181	20231226	174500	217566850	27050	27050	27050	27050	0
182	20231226	174400	217566850	27050	27050	27050	27050	491
183	20231226	174300	217566850	27050	27050	27050	27050	0
184	20231226	174200	217566850	27050	27050	27050	27050	0
185	20231226	174100	217566850	27050	27050	27050	27050	0
186	20231226	174000	217566850	27050	27050	27050	27050	0
187	20231226	173900	217566850	27050	27050	27050	27050	0
188	20231226	173800	217566850	27050	27050	27050	27050	0
189	20231226	173700	217566850	27050	27050	27050	27050	0
190	20231226	173600	217566850	27050	27050	27050	27050	0
191	20231226	173500	217566850	27050	27050	27050	27050	0
192	20231226	173400	217566850	27050	27050	27050	27050	0
193	20231226	173300	217566850	27050	27050	27050	27050	0
194	20231226	173200	217566850	27050	27050	27050	27050	0
195	20231226	173100	217566850	27050	27050	27050	27050	0
196	20231226	173000	217566850	27050	27050	27050	27050	0
197	20231226	172900	217566850	27050	27050	27050	27050	0
198	20231226	172800	217566850	27050	27050	27050	27050	0
199	20231226	172700	217566850	27050	27050	27050	27050	0
200	20231226	172600	217566850	27050	27050	27050	27050	0
201	20231226	172500	217566850	27050	27050	27050	27050	0
202	20231226	172400	217566850	27050	27050	27050	27050	0
203	20231226	172300	217566850	27050	27050	27050	27050	0
204	20231226	172200	217566850	27050	27050	27050	27050	0
205	20231226	172100	217566850	27050	27050	27050	27050	0
206	20231226	172000	217566850	27050	27050	27050	27050	0
207	20231226	171900	217566850	27050	27050	27050	27050	0
208	20231226	171800	217566850	27050	27050	27050	27050	0
209	20231226	171700	217566850	27050	27050	27050	27050	0
210	20231226	171600	217566850	27050	27050	27050	27050	0
211	20231226	171500	217566850	27050	27050	27050	27050	0
212	20231226	171400	217566850	27050	27050	27050	27050	491
213	20231226	171300	217566850	27050	27050	27050	27050	0
214	20231226	171200	217566850	27050	27050	27050	27050	0
215	20231226	171100	217566850	27050	27050	27050	27050	0
216	20231226	171000	217566850	27050	27050	27050	27050	0
217	20231226	170900	217566850	27050	27050	27050	27050	0
218	20231226	170800	217566850	27050	27050	27050	27050	0
219	20231226	170700	217566850	27050	27050	27050	27050	0
220	20231226	170600	217566850	27050	27050	27050	27050	0
221	20231226	170500	217566850	27050	27050	27050	27050	0
222	20231226	170400	217566850	27050	27050	27050	27050	0
223	20231226	170300	217566850	27050	27050	27050	27050	0
224	20231226	170200	217566850	27050	27050	27050	27050	0
225	20231226	170100	217566850	27050	27050	27050	27050	0
226	20231226	170000	217566850	27050	27050	27050	27050	0
227	20231226	165900	217566850	27050	27050	27050	27050	0
228	20231226	165800	217566850	27050	27050	27050	27050	0
229	20231226	165700	217566850	27050	27050	27050	27050	0
230	20231226	165600	217566850	27050	27050	27050	27050	0
231	20231226	165500	217566850	27050	27050	27050	27050	0
232	20231226	165400	217566850	27050	27050	27050	27050	0
233	20231226	165300	217566850	27050	27050	27050	27050	0
234	20231226	165200	217566850	27050	27050	27050	27050	0
235	20231226	165100	217566850	27050	27050	27050	27050	0
236	20231226	165000	217566850	27050	27050	27050	27050	0
237	20231226	164900	217566850	27050	27050	27050	27050	0
238	20231226	164800	217566850	27050	27050	27050	27050	0
239	20231226	164700	217566850	27050	27050	27050	27050	0
240	20231226	164600	217566850	27050	27050	27050	27050	0
241	20231226	164500	217566850	27050	27050	27050	27050	0
242	20231226	164400	217566850	27050	27050	27050	27050	491
243	20231226	164300	217566850	27050	27050	27050	27050	0
244	20231226	164200	217566850	27050	27050	27050	27050	0
245	20231226	164100	217566850	27050	27050	27050	27050	0
246	20231226	164000	217566850	27050	27050	27050	27050	0
247	20231226	163900	217566850	27050	27050	27050	27050	0
248	20231226	163800	217566850	27050	27050	27050	27050	0
249	20231226	163700	217566850	27050	27050	27050	27050	0
250	20231226	163600	217566850	27050	27050	27050	27050	0
251	20231226	163500	217566850	27050	27050	27050	27050	0
252	20231226	163400	217566850	27050	27050	27050	27050	0
253	20231226	163300	217566850	27050	27050	27050	27050	0
254	20231226	163200	217566850	27050	27050	27050	27050	0
255	20231226	163100	217566850	27050	27050	27050	27050	0
256	20231226	163000	217566850	27050	27050	27050	27050	0
257	20231226	162900	217566850	27050	27050	27050	27050	0
258	20231226	162800	217566850	27050	27050	27050	27050	0
259	20231226	162700	217566850	27050	27050	27050	27050	0
260	20231226	162600	217566850	27050	27050	27050	27050	0
261	20231226	162500	217566850	27050	27050	27050	27050	0
262	20231226	162400	217566850	27050	27050	27050	27050	0
263	20231226	162300	217566850	27050	27050	27050	27050	0
264	20231226	162200	217566850	27050	27050	27050	27050	0
265	20231226	162100	217566850	27050	27050	27050	27050	0
266	20231226	162000	217566850	27050	27050	27050	27050	0
267	20231226	161900	217566850	27050	27050	27050	27050	0
268	20231226	161800	217566850	27050	27050	27050	27050	0
269	20231226	161700	217566850	27050	27050	27050	27050	0
270	20231226	161600	217566850	27050	27050	27050	27050	0
271	20231226	161500	217566850	27050	27050	27050	27050	0
272	20231226	161400	217566850	27050	27050	27050	27050	491
273	20231226	161300	217566850	27050	27050	27050	27050	0
274	20231226	161200	217566850	27050	27050	27050	27050	0
275	20231226	161100	217566850	27050	27050	27050	27050	0
276	20231226	161000	217566850	27050	27050	27050	27050	0
277	20231226	160900	217566850	27050	27050	27050	27050	0
278	20231226	160800	217566850	27050	27050	27050	27050	0
279	20231226	160700	217566850	27050	27050	27050	27050	0
280	20231226	160600	217566850	27050	27050	27050	27050	0
281	20231226	160500	217566850	27050	27050	27050	27050	0
282	20231226	160400	217566850	27050	27050	27050	27050	0
283	20231226	160300	217566850	27050	27050	27050	27050	0
284	20231226	160200	217566850	27050	27050	27050	27050	0
285	20231226	160100	217566850	27050	27050	27050	27050	0
286	20231226	160000	217566850	27050	27050	27050	27050	0
287	20231226	155900	217566850	27050	27050	27050	27050	0
288	20231226	155800	217566850	27050	27050	27050	27050	0
289	20231226	155700	217566850	27050	27050	27050	27050	0
290	20231226	155600	217566850	27050	27050	27050	27050	0
291	20231226	155500	217566850	27050	27050	27050	27050	0
292	20231226	155400	217566850	27050	27050	27050	27050	0
293	20231226	155300	217566850	27050	27050	27050	27050	0
294	20231226	155200	217566850	27050	27050	27050	27050	0
295	20231226	155100	217566850	27050	27050	27050	27050	0
296	20231226	155000	217566850	27050	27050	27050	27050	0
297	20231226	154900	217566850	27050	27050	27050	27050	0
298	20231226	154800	217566850	27050	27050	27050	27050	0
299	20231226	154700	217566850	27050	27050	27050	27050	0
300	20231226	154600	217566850	27050	27050	27050	27050	0
301	20231226	154500	217566850	27050	27050	27050	27050	0
302	20231226	154400	217566850	27050	27050	27050	27050	491
303	20231226	154300	217566850	27050	27050	27050	27050	0
304	20231226	154200	217566850	27050	27050	27050	27050	0
305	20231226	154100	217566850	27050	27050	27050	27050	0
306	20231226	154000	217566850	27050	27050	27050	27050	0
307	20231226	153900	217566850	27050	27050	27050	27050	0
308	20231226	153800	217566850	27050	27050	27050	27050	0
309	20231226	153700	217566850	27050	27050	27050	27050	0
310	20231226	153600	217566850	27050	27050	27050	27050	0
311	20231226	153500	217566850	27050	27050	27050	27050	0
312	20231226	153400	217566850	27050	27050	27050	27050	0
313	20231226	153300	217566850	27050	27050	27050	27050	0
314	20231226	153200	217566850	27050	27050	27050	27050	0
315	20231226	153100	217566850	27050	27050	27050	27050	0
316	20231226	153000	217566850	27050	27050	27050	27050	491
317	20231226	152900	204285300	27100	27100	27100	27100	0
318	20231226	152800	204285300	27100	27100	27100	27100	0
319	20231226	152700	204285300	27100	27100	27100	27100	0
320	20231226	152600	204285300	27100	27100	27100	27100	0
321	20231226	152500	204285300	27100	27100	27100	27100	0
322	20231226	152400	204285300	27100	27100	27100	27100	0
323	20231226	152300	204285300	27100	27100	27100	27100	0
324	20231226	152200	204285300	27100	27100	27100	27100	0
325	20231226	152100	204285300	27100	27100	27100	27100	0
326	20231226	152000	204285300	27100	27100	27100	27100	0
327	20231226	151900	204285300	27100	27100	27100	27100	50
328	20231226	151800	202930300	27050	27050	27050	27050	0
329	20231226	151700	202930300	27050	27050	27100	27050	77
330	20231226	151600	200846950	27100	27100	27100	27100	10
331	20231226	151500	200575950	27100	27100	27100	27100	10
332	20231226	151400	200304950	27050	27050	27050	27050	240
333	20231226	151300	193812950	27100	27100	27100	27050	41
334	20231226	151200	192702350	27100	27100	27100	27100	1
335	20231226	151100	192675250	27050	27050	27050	27050	0
336	20231226	151000	192675250	27050	27050	27050	27050	12
337	20231226	150900	192350650	27100	27100	27100	27100	1
338	20231226	150800	192323550	27050	27050	27050	27050	4
339	20231226	150700	192215350	27100	27100	27100	27100	1
340	20231226	150600	192188250	27100	27100	27100	27100	31
341	20231226	150500	191348150	27150	27150	27150	27150	7
342	20231226	150400	191158100	27100	27100	27100	27100	7
343	20231226	150300	190968400	27050	27100	27100	27050	63
344	20231226	150200	189262350	27150	27150	27150	27150	1
345	20231226	150100	189235200	27100	27100	27100	27100	32
346	20231226	150000	188368000	27100	27100	27100	27100	6
347	20231226	145900	188205400	27150	27150	27150	27150	0
348	20231226	145800	188205400	27150	27150	27150	27150	2
349	20231226	145700	188151100	27100	27100	27100	27100	0
350	20231226	145600	188151100	27100	27100	27100	27100	67
351	20231226	145500	186335400	27100	27150	27150	27100	109
352	20231226	145400	183380400	27150	27150	27150	27150	0
353	20231226	145300	183380400	27150	27150	27150	27150	1
354	20231226	145200	183353250	27100	27150	27150	27100	3
355	20231226	145100	183271900	27150	27150	27150	27150	87
356	20231226	145000	180909850	27150	27150	27150	27150	0
357	20231226	144900	180909850	27150	27150	27150	27150	10
358	20231226	144800	180638350	27150	27150	27150	27150	1
359	20231226	144700	180611200	27100	27100	27100	27100	32
360	20231226	144600	179744000	27100	27100	27100	27100	0
361	20231226	144500	179744000	27100	27100	27100	27100	1
362	20231226	144400	179716900	27150	27150	27150	27150	13
363	20231226	144300	179363950	27100	27100	27100	27100	1
364	20231226	144200	179336850	27100	27100	27100	27100	0
365	20231226	144100	179336850	27100	27150	27150	27100	6
366	20231226	144000	179174200	27100	27100	27100	27100	0
367	20231226	143900	179174200	27100	27100	27100	27100	0
368	20231226	143800	179174200	27100	27200	27200	27100	692
369	20231226	143700	160407450	27200	27200	27200	27200	26
370	20231226	143600	159700250	27200	27200	27200	27200	100
371	20231226	143500	156980250	27200	27200	27200	27200	0
372	20231226	143400	156980250	27200	27200	27200	27200	1
373	20231226	143300	156953050	27150	27150	27150	27150	0
374	20231226	143200	156953050	27150	27150	27150	27150	2
375	20231226	143100	156898750	27200	27200	27200	27200	2
376	20231226	143000	156844350	27200	27200	27200	27200	0
377	20231226	142900	156844350	27200	27200	27200	27200	51
378	20231226	142800	155457150	27250	27250	27250	27250	0
379	20231226	142700	155457150	27250	27200	27250	27200	9
380	20231226	142600	155212250	27250	27250	27250	27250	0
381	20231226	142500	155212250	27250	27250	27250	27250	0
382	20231226	142400	155212250	27250	27250	27250	27250	1
383	20231226	142300	155185000	27250	27250	27250	27250	0
384	20231226	142200	155185000	27250	27250	27250	27250	0
385	20231226	142100	155185000	27250	27250	27250	27250	0
386	20231226	142000	155185000	27250	27250	27250	27250	2
387	20231226	141900	155130500	27300	27250	27300	27200	1131
388	20231226	141800	124311900	27300	27300	27300	27300	0
389	20231226	141700	124311900	27300	27250	27300	27250	51
390	20231226	141600	122922100	27300	27300	27300	27300	1
391	20231226	141500	122894800	27300	27300	27300	27300	0
392	20231226	141400	122894800	27300	27300	27300	27300	20
393	20231226	141300	122348800	27300	27300	27300	27300	2
394	20231226	141200	122294200	27300	27300	27300	27300	0
395	20231226	141100	122294200	27300	27300	27300	27300	0
396	20231226	141000	122294200	27300	27300	27300	27300	1
397	20231226	140900	122266900	27250	27250	27250	27250	0
398	20231226	140800	122266900	27250	27250	27250	27250	5
399	20231226	140700	122130650	27300	27300	27300	27300	2
400	20231226	140600	122076050	27300	27300	27300	27300	0
401	20231226	140500	122076050	27300	27300	27300	27300	1
402	20231226	140400	122048750	27250	27250	27250	27250	123
403	20231226	140300	118697000	27250	27250	27250	27250	1
404	20231226	140200	118669750	27250	27250	27250	27250	0
405	20231226	140100	118669750	27250	27250	27250	27250	0
406	20231226	140000	118669750	27250	27250	27250	27250	4
407	20231226	135900	118560750	27250	27250	27250	27250	0
408	20231226	135800	118560750	27250	27250	27250	27250	0
409	20231226	135700	118560750	27250	27250	27250	27250	0
410	20231226	135600	118560750	27250	27250	27250	27250	1
411	20231226	135500	118533500	27200	27200	27200	27200	1
412	20231226	135400	118506300	27250	27250	27250	27250	0
413	20231226	135300	118506300	27250	27250	27250	27250	2
414	20231226	135200	118451800	27200	27200	27200	27200	55
415	20231226	135100	116955800	27250	27250	27250	27250	0
416	20231226	135000	116955800	27250	27250	27250	27250	0
417	20231226	134900	116955800	27250	27250	27250	27250	1
418	20231226	134800	116928550	27200	27200	27200	27200	0
419	20231226	134700	116928550	27200	27200	27200	27200	0
420	20231226	134600	116928550	27200	27250	27250	27200	4
421	20231226	134500	116819650	27250	27250	27250	27250	0
422	20231226	134400	116819650	27250	27250	27250	27250	0
423	20231226	134300	116819650	27250	27250	27250	27250	2
424	20231226	134200	116765150	27250	27250	27250	27250	0
425	20231226	134100	116765150	27250	27250	27250	27250	80
426	20231226	134000	114585150	27250	27250	27250	27250	1
427	20231226	133900	114557900	27250	27250	27250	27250	4
428	20231226	133800	114448900	27250	27250	27250	27250	0
429	20231226	133700	114448900	27250	27250	27250	27250	0
430	20231226	133600	114448900	27250	27250	27250	27250	1
431	20231226	133500	114421650	27250	27250	27250	27250	0
432	20231226	133400	114421650	27250	27250	27250	27250	1
433	20231226	133300	114394400	27250	27250	27250	27250	10
434	20231226	133200	114121900	27250	27250	27250	27250	2
435	20231226	133100	114067400	27200	27200	27200	27200	13
436	20231226	133000	113713800	27200	27200	27200	27200	4
437	20231226	132900	113605000	27200	27250	27250	27200	93
438	20231226	132800	111075300	27250	27250	27250	27250	0
439	20231226	132700	111075300	27250	27250	27250	27250	2
440	20231226	132600	111020800	27250	27250	27250	27250	0
441	20231226	132500	111020800	27250	27250	27250	27250	2
442	20231226	132400	110966300	27250	27250	27250	27250	0
443	20231226	132300	110966300	27250	27250	27250	27250	0
444	20231226	132200	110966300	27250	27250	27250	27250	1
445	20231226	132100	110939050	27250	27250	27250	27250	1
446	20231226	132000	110911800	27250	27250	27250	27250	0
447	20231226	131900	110911800	27250	27250	27250	27250	1
448	20231226	131800	110884550	27250	27250	27250	27250	2
449	20231226	131700	110830050	27250	27250	27250	27250	7
450	20231226	131600	110639300	27250	27250	27250	27250	51
451	20231226	131500	109249550	27250	27250	27250	27250	1
452	20231226	131400	109222300	27250	27250	27250	27250	0
453	20231226	131300	109222300	27250	27250	27250	27250	37
454	20231226	131200	108214050	27250	27250	27250	27250	0
455	20231226	131100	108214050	27250	27250	27250	27250	2
456	20231226	131000	108159550	27250	27250	27250	27250	0
457	20231226	130900	108159550	27250	27250	27250	27250	2
458	20231226	130800	108105050	27250	27250	27250	27250	2
459	20231226	130700	108050550	27250	27250	27250	27250	1
460	20231226	130600	108023300	27250	27250	27250	27250	42
461	20231226	130500	106878800	27250	27250	27250	27250	1
462	20231226	130400	106851550	27250	27250	27250	27250	0
463	20231226	130300	106851550	27250	27250	27250	27250	0
464	20231226	130200	106851550	27250	27250	27250	27250	2
465	20231226	130100	106797050	27250	27250	27250	27250	0
466	20231226	130000	106797050	27250	27250	27250	27250	10
467	20231226	125900	106524550	27250	27250	27250	27250	1
468	20231226	125800	106497300	27250	27250	27250	27250	0
469	20231226	125700	106497300	27250	27250	27250	27250	0
470	20231226	125600	106497300	27250	27250	27250	27250	4
471	20231226	125500	106388300	27250	27350	27350	27250	285
472	20231226	125400	98611400	27350	27350	27350	27350	2
473	20231226	125300	98556700	27350	27350	27350	27350	0
474	20231226	125200	98556700	27350	27350	27350	27350	1
475	20231226	125100	98529350	27350	27350	27350	27350	1
476	20231226	125000	98502000	27350	27350	27350	27350	0
477	20231226	124900	98502000	27350	27350	27350	27350	50
478	20231226	124800	97134500	27350	27350	27350	27350	0
479	20231226	124700	97134500	27350	27350	27350	27350	2
480	20231226	124600	97079800	27350	27350	27350	27350	0
481	20231226	124500	97079800	27350	27350	27350	27350	0
482	20231226	124400	97079800	27350	27350	27350	27350	1
483	20231226	124300	97052450	27350	27350	27350	27350	1
484	20231226	124200	97025100	27350	27350	27350	27350	1
485	20231226	124100	96997750	27350	27350	27350	27350	0
486	20231226	124000	96997750	27350	27350	27350	27350	2
487	20231226	123900	96943050	27350	27350	27350	27350	0
488	20231226	123800	96943050	27350	27350	27350	27350	0
489	20231226	123700	96943050	27350	27350	27350	27350	2
490	20231226	123600	96888350	27350	27350	27350	27350	0
491	20231226	123500	96888350	27350	27350	27350	27350	0
492	20231226	123400	96888350	27350	27350	27350	27350	2
493	20231226	123300	96833650	27300	27300	27300	27300	0
494	20231226	123200	96833650	27300	27350	27350	27300	157
495	20231226	123100	92539900	27300	27350	27350	27300	3
496	20231226	123000	92457950	27350	27350	27350	27350	1
497	20231226	122900	92430600	27350	27350	27350	27350	0
498	20231226	122800	92430600	27350	27350	27350	27350	0
499	20231226	122700	92430600	27350	27350	27350	27350	12
500	20231226	122600	92102400	27350	27350	27350	27350	0
501	20231226	122500	92102400	27350	27350	27350	27350	0
502	20231226	122400	92102400	27350	27350	27350	27350	0
503	20231226	122300	92102400	27350	27350	27350	27350	1
504	20231226	122200	92075050	27350	27350	27350	27350	0
505	20231226	122100	92075050	27350	27350	27350	27350	0
506	20231226	122000	92075050	27350	27350	27350	27350	2
507	20231226	121900	92020350	27350	27350	27350	27350	0
508	20231226	121800	92020350	27350	27350	27350	27350	50
509	20231226	121700	90652850	27350	27350	27350	27350	1
510	20231226	121600	90625500	27350	27350	27350	27350	1
511	20231226	121500	90598150	27350	27350	27350	27350	0
512	20231226	121400	90598150	27350	27350	27350	27350	0
513	20231226	121300	90598150	27350	27350	27350	27350	7
514	20231226	121200	90406700	27350	27350	27350	27350	0
515	20231226	121100	90406700	27350	27350	27350	27350	124
516	20231226	121000	87015300	27350	27350	27350	27350	0
517	20231226	120900	87015300	27350	27350	27350	27350	1
518	20231226	120800	86987950	27350	27350	27350	27350	0
519	20231226	120700	86987950	27350	27350	27350	27350	0
520	20231226	120600	86987950	27350	27350	27350	27350	2
521	20231226	120500	86933250	27350	27350	27350	27350	0
522	20231226	120400	86933250	27350	27350	27350	27350	0
523	20231226	120300	86933250	27350	27350	27350	27350	1
524	20231226	120200	86905900	27300	27350	27350	27300	20
525	20231226	120100	86359400	27350	27350	27350	27350	0
526	20231226	120000	86359400	27350	27350	27350	27350	0
527	20231226	115900	86359400	27350	27350	27350	27350	2
528	20231226	115800	86304700	27300	27300	27300	27300	0
529	20231226	115700	86304700	27300	27300	27300	27300	2
530	20231226	115600	86250100	27300	27350	27350	27300	48
531	20231226	115500	84939600	27300	27300	27300	27300	1
532	20231226	115400	84912300	27300	27300	27300	27300	53
533	20231226	115300	83465400	27300	27300	27300	27300	0
534	20231226	115200	83465400	27300	27300	27300	27300	2
535	20231226	115100	83410800	27300	27300	27300	27300	1
536	20231226	115000	83383500	27300	27300	27300	27300	0
537	20231226	114900	83383500	27300	27300	27300	27300	2
538	20231226	114800	83328900	27250	27250	27250	27250	0
539	20231226	114700	83328900	27250	27250	27250	27250	0
540	20231226	114600	83328900	27250	27250	27250	27250	1
541	20231226	114500	83301650	27200	27200	27200	27200	0
542	20231226	114400	83301650	27200	27200	27200	27200	0
543	20231226	114300	83301650	27200	27200	27200	27200	32
544	20231226	114200	82431250	27250	27250	27250	27250	2
545	20231226	114100	82376750	27250	27250	27250	27250	25
546	20231226	114000	81695500	27250	27250	27250	27250	0
547	20231226	113900	81695500	27250	27250	27250	27250	0
548	20231226	113800	81695500	27250	27200	27250	27200	14
549	20231226	113700	81314650	27200	27200	27200	27200	1
550	20231226	113600	81287450	27200	27200	27200	27200	2
551	20231226	113500	81233050	27200	27200	27200	27200	8
552	20231226	113400	81015450	27150	27150	27150	27150	0
553	20231226	113300	81015450	27150	27150	27150	27150	100
554	20231226	113200	78300450	27200	27250	27250	27200	501
555	20231226	113100	64664150	27300	27300	27300	27300	1
556	20231226	113000	64636850	27300	27300	27300	27300	0
557	20231226	112900	64636850	27300	27300	27300	27300	151
558	20231226	112800	60514550	27300	27300	27300	27300	2
559	20231226	112700	60459950	27300	27300	27300	27300	0
560	20231226	112600	60459950	27300	27300	27300	27300	0
561	20231226	112500	60459950	27300	27300	27300	27300	1
562	20231226	112400	60432650	27200	27200	27200	27200	0
563	20231226	112300	60432650	27200	27200	27200	27200	0
564	20231226	112200	60432650	27200	27200	27200	27200	0
565	20231226	112100	60432650	27200	27200	27200	27200	0
566	20231226	112000	60432650	27200	27200	27200	27200	19
567	20231226	111900	59915850	27250	27250	27250	27250	0
568	20231226	111800	59915850	27250	27250	27250	27250	181
569	20231226	111700	54983600	27250	27250	27250	27250	0
570	20231226	111600	54983600	27250	27250	27250	27250	1
571	20231226	111500	54956350	27250	27250	27250	27250	0
572	20231226	111400	54956350	27250	27250	27250	27250	2
573	20231226	111300	54901850	27250	27250	27250	27250	0
574	20231226	111200	54901850	27250	27250	27250	27250	0
575	20231226	111100	54901850	27250	27250	27250	27250	1
576	20231226	111000	54874600	27250	27250	27250	27250	0
577	20231226	110900	54874600	27250	27250	27250	27250	3
578	20231226	110800	54792850	27250	27250	27250	27250	0
579	20231226	110700	54792850	27250	27250	27250	27250	2
580	20231226	110600	54738350	27250	27250	27250	27250	0
581	20231226	110500	54738350	27250	27250	27250	27250	0
582	20231226	110400	54738350	27250	27250	27250	27250	1
583	20231226	110300	54711100	27200	27200	27200	27200	0
584	20231226	110200	54711100	27200	27200	27200	27200	0
585	20231226	110100	54711100	27200	27200	27200	27200	0
586	20231226	110000	54711100	27200	27200	27200	27200	2
587	20231226	105900	54656700	27200	27200	27200	27200	8
588	20231226	105800	54439100	27200	27200	27200	27200	0
589	20231226	105700	54439100	27200	27200	27200	27200	1
590	20231226	105600	54411900	27150	27200	27200	27150	81
591	20231226	105500	52212700	27150	27150	27150	27150	1
592	20231226	105400	52185550	27200	27200	27200	27200	2
593	20231226	105300	52131150	27200	27200	27200	27200	1
594	20231226	105200	52103950	27200	27200	27200	27200	0
595	20231226	105100	52103950	27200	27200	27200	27200	0
596	20231226	105000	52103950	27200	27200	27200	27200	1
597	20231226	104900	52076750	27150	27200	27200	27150	83
598	20231226	104800	49820150	27250	27250	27250	27250	0
599	20231226	104700	49820150	27250	27250	27250	27250	2
600	20231226	104600	49765650	27250	27250	27250	27250	0
601	20231226	104500	49765650	27250	27250	27250	27250	42
602	20231226	104400	48621150	27250	27250	27250	27250	0
603	20231226	104300	48621150	27250	27250	27250	27250	1
604	20231226	104200	48593900	27200	27200	27200	27200	0
605	20231226	104100	48593900	27200	27200	27200	27200	2
606	20231226	104000	48539500	27200	27250	27250	27200	2
607	20231226	103900	48485050	27250	27250	27250	27250	50
608	20231226	103800	47122550	27100	27100	27100	27100	0
609	20231226	103700	47122550	27100	27100	27100	27100	0
610	20231226	103600	47122550	27100	27100	27100	27100	57
611	20231226	103500	45577850	27150	27200	27200	27150	162
612	20231226	103400	41177650	27200	27200	27200	27200	0
613	20231226	103300	41177650	27200	27200	27250	27200	52
614	20231226	103200	39763150	27150	27200	27200	27150	6
615	20231226	103100	39600000	27200	27200	27200	27200	0
616	20231226	103000	39600000	27200	27200	27200	27200	2
617	20231226	102900	39545600	27200	27200	27200	27200	2
618	20231226	102800	39491200	27200	27200	27200	27200	0
619	20231226	102700	39491200	27200	27200	27200	27200	0
620	20231226	102600	39491200	27200	27200	27200	27200	1
621	20231226	102500	39464000	27200	27200	27200	27200	0
622	20231226	102400	39464000	27200	27200	27200	27200	0
623	20231226	102300	39464000	27200	27200	27200	27150	9
624	20231226	102200	39219500	27150	27150	27150	27150	0
625	20231226	102100	39219500	27150	27150	27150	27150	5
626	20231226	102000	39083750	27150	27150	27150	27150	10
627	20231226	101900	38812250	27150	27150	27150	27150	6
628	20231226	101800	38649350	27200	27200	27200	27200	0
629	20231226	101700	38649350	27200	27200	27200	27200	0
630	20231226	101600	38649350	27200	27200	27200	27200	3
631	20231226	101500	38567750	27150	27150	27150	27150	5
632	20231226	101400	38432000	27150	27150	27150	27150	0
633	20231226	101300	38432000	27150	27150	27150	27150	0
634	20231226	101200	38432000	27150	27150	27150	27150	6
635	20231226	101100	38269100	27150	27150	27150	27150	0
636	20231226	101000	38269100	27150	27200	27200	27100	93
637	20231226	100900	35745150	27200	27200	27200	27200	2
638	20231226	100800	35690750	27200	27200	27200	27200	0
639	20231226	100700	35690750	27200	27200	27200	27200	0
640	20231226	100600	35690750	27200	27200	27200	27200	0
641	20231226	100500	35690750	27200	27200	27200	27200	1
642	20231226	100400	35663550	27150	27200	27200	27150	5
643	20231226	100300	35527750	27200	27200	27200	27200	1
644	20231226	100200	35500550	27200	27200	27200	27200	4
645	20231226	100100	35391750	27200	27200	27200	27200	1
646	20231226	100000	35364550	27200	27200	27200	27200	1
647	20231226	095900	35337350	27200	27200	27200	27200	0
648	20231226	095800	35337350	27200	27200	27200	27200	12
649	20231226	095700	35010950	27200	27200	27200	27200	2
650	20231226	095600	34956550	27200	27200	27200	27200	0
651	20231226	095500	34956550	27200	27200	27200	27200	2
652	20231226	095400	34902150	27150	27150	27150	27150	1
653	20231226	095300	34875000	27150	27200	27200	27150	101
654	20231226	095200	32131050	27250	27250	27250	27250	34
655	20231226	095100	31204550	27250	27250	27250	27250	41
656	20231226	095000	30087300	27200	27200	27200	27200	0
657	20231226	094900	30087300	27200	27200	27200	27200	0
658	20231226	094800	30087300	27200	27200	27200	27200	2
659	20231226	094700	30032900	27200	27200	27200	27200	34
660	20231226	094600	29108100	27150	27150	27150	27150	1
661	20231226	094500	29080950	27200	27200	27200	27200	2
662	20231226	094400	29026550	27200	27200	27200	27200	1
663	20231226	094300	28999350	27200	27200	27200	27200	8
664	20231226	094200	28781750	27200	27200	27200	27200	1
665	20231226	094100	28754550	27200	27200	27200	27200	0
666	20231226	094000	28754550	27200	27200	27200	27200	1
667	20231226	093900	28727350	27200	27200	27200	27200	0
668	20231226	093800	28727350	27200	27200	27200	27200	12
669	20231226	093700	28400950	27150	27150	27150	27150	64
670	20231226	093600	26663350	27150	27150	27150	27150	3
671	20231226	093500	26581900	27150	27150	27150	27150	1
672	20231226	093400	26554750	27150	27150	27150	27150	1
673	20231226	093300	26527600	27100	27100	27100	27100	0
674	20231226	093200	26527600	27100	27100	27100	27100	0
675	20231226	093100	26527600	27100	27100	27100	27100	0
676	20231226	093000	26527600	27100	27150	27150	27100	31
677	20231226	092900	25687450	27150	27150	27150	27150	0
678	20231226	092800	25687450	27150	27150	27150	27150	5
679	20231226	092700	25551700	27150	27150	27150	27150	0
680	20231226	092600	25551700	27150	27150	27150	27150	1
681	20231226	092500	25524550	27150	27150	27150	27150	10
682	20231226	092400	25253050	27150	27150	27150	27150	1
683	20231226	092300	25225900	27150	27100	27150	27100	15
684	20231226	092200	24819200	27200	27200	27200	27200	2
685	20231226	092100	24764800	27200	27200	27200	27200	10
686	20231226	092000	24492800	27100	27200	27200	27100	536
687	20231226	091900	9944850	27150	27150	27150	27150	0
688	20231226	091800	9944850	27150	27150	27150	27150	0
689	20231226	091700	9944850	27150	27150	27150	27150	2
690	20231226	091600	9890550	27150	27150	27150	27150	0
691	20231226	091500	9890550	27150	27150	27150	27150	0
692	20231226	091400	9890550	27150	27150	27150	27150	1
693	20231226	091300	9863400	27150	27200	27200	27150	12
694	20231226	091200	9537500	27150	27150	27150	27150	0
695	20231226	091100	9537500	27150	27150	27150	27150	0
696	20231226	091000	9537500	27150	27150	27150	27150	20
697	20231226	090900	8994500	27150	27150	27150	27150	6
698	20231226	090800	8831600	27150	27200	27200	27150	28
699	20231226	090700	8070600	27200	27200	27200	27200	0
700	20231226	090600	8070600	27200	27200	27200	27200	55
701	20231226	090500	6574600	27200	27250	27250	27200	4
702	20231226	090400	6465750	27250	27250	27250	27250	11
703	20231226	090300	6166000	27200	27200	27200	27200	33
704	20231226	090200	5268400	27200	27200	27200	27200	0
705	20231226	090100	5268400	27200	27300	27300	27200	12
706	20231226	090000	4941300	27300	27300	27300	27300	181