KissMeData/064960/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193900	1284359900	43250	43250	43250	43250	1619
3	20231226	193800	1284359900	43250	43250	43250	43250	0
4	20231226	193700	1284359900	43250	43250	43250	43250	0
5	20231226	193600	1284359900	43250	43250	43250	43250	0
6	20231226	193500	1284359900	43250	43250	43250	43250	0
7	20231226	193400	1284359900	43250	43250	43250	43250	0
8	20231226	193300	1284359900	43250	43250	43250	43250	0
9	20231226	193200	1284359900	43250	43250	43250	43250	0
10	20231226	193100	1284359900	43250	43250	43250	43250	0
11	20231226	193000	1284359900	43250	43250	43250	43250	0
12	20231226	192900	1284359900	43250	43250	43250	43250	0
13	20231226	192800	1284359900	43250	43250	43250	43250	0
14	20231226	192700	1284359900	43250	43250	43250	43250	0
15	20231226	192600	1284359900	43250	43250	43250	43250	0
16	20231226	192500	1284359900	43250	43250	43250	43250	0
17	20231226	192400	1284359900	43250	43250	43250	43250	0
18	20231226	192300	1284359900	43250	43250	43250	43250	0
19	20231226	192200	1284359900	43250	43250	43250	43250	0
20	20231226	192100	1284359900	43250	43250	43250	43250	0
21	20231226	192000	1284359900	43250	43250	43250	43250	0
22	20231226	191900	1284359900	43250	43250	43250	43250	0
23	20231226	191800	1284359900	43250	43250	43250	43250	0
24	20231226	191700	1284359900	43250	43250	43250	43250	0
25	20231226	191600	1284359900	43250	43250	43250	43250	0
26	20231226	191500	1284359900	43250	43250	43250	43250	0
27	20231226	191400	1284359900	43250	43250	43250	43250	0
28	20231226	191300	1284359900	43250	43250	43250	43250	0
29	20231226	191200	1284359900	43250	43250	43250	43250	0
30	20231226	191100	1284359900	43250	43250	43250	43250	0
31	20231226	191000	1284359900	43250	43250	43250	43250	0
32	20231226	190900	1284359900	43250	43250	43250	43250	1619
33	20231226	190800	1284359900	43250	43250	43250	43250	0
34	20231226	190700	1284359900	43250	43250	43250	43250	0
35	20231226	190600	1284359900	43250	43250	43250	43250	0
36	20231226	190500	1284359900	43250	43250	43250	43250	0
37	20231226	190400	1284359900	43250	43250	43250	43250	0
38	20231226	190300	1284359900	43250	43250	43250	43250	0
39	20231226	190200	1284359900	43250	43250	43250	43250	0
40	20231226	190100	1284359900	43250	43250	43250	43250	0
41	20231226	190000	1284359900	43250	43250	43250	43250	0
42	20231226	185900	1284359900	43250	43250	43250	43250	0
43	20231226	185800	1284359900	43250	43250	43250	43250	0
44	20231226	185700	1284359900	43250	43250	43250	43250	0
45	20231226	185600	1284359900	43250	43250	43250	43250	0
46	20231226	185500	1284359900	43250	43250	43250	43250	0
47	20231226	185400	1284359900	43250	43250	43250	43250	0
48	20231226	185300	1284359900	43250	43250	43250	43250	0
49	20231226	185200	1284359900	43250	43250	43250	43250	0
50	20231226	185100	1284359900	43250	43250	43250	43250	0
51	20231226	185000	1284359900	43250	43250	43250	43250	0
52	20231226	184900	1284359900	43250	43250	43250	43250	0
53	20231226	184800	1284359900	43250	43250	43250	43250	0
54	20231226	184700	1284359900	43250	43250	43250	43250	0
55	20231226	184600	1284359900	43250	43250	43250	43250	0
56	20231226	184500	1284359900	43250	43250	43250	43250	0
57	20231226	184400	1284359900	43250	43250	43250	43250	0
58	20231226	184300	1284359900	43250	43250	43250	43250	0
59	20231226	184200	1284359900	43250	43250	43250	43250	0
60	20231226	184100	1284359900	43250	43250	43250	43250	0
61	20231226	184000	1284359900	43250	43250	43250	43250	0
62	20231226	183900	1284359900	43250	43250	43250	43250	1619
63	20231226	183800	1284359900	43250	43250	43250	43250	0
64	20231226	183700	1284359900	43250	43250	43250	43250	0
65	20231226	183600	1284359900	43250	43250	43250	43250	0
66	20231226	183500	1284359900	43250	43250	43250	43250	0
67	20231226	183400	1284359900	43250	43250	43250	43250	0
68	20231226	183300	1284359900	43250	43250	43250	43250	0
69	20231226	183200	1284359900	43250	43250	43250	43250	0
70	20231226	183100	1284359900	43250	43250	43250	43250	0
71	20231226	183000	1284359900	43250	43250	43250	43250	0
72	20231226	182900	1284359900	43250	43250	43250	43250	0
73	20231226	182800	1284359900	43250	43250	43250	43250	0
74	20231226	182700	1284359900	43250	43250	43250	43250	0
75	20231226	182600	1284359900	43250	43250	43250	43250	0
76	20231226	182500	1284359900	43250	43250	43250	43250	0
77	20231226	182400	1284359900	43250	43250	43250	43250	0
78	20231226	182300	1284359900	43250	43250	43250	43250	0
79	20231226	182200	1284359900	43250	43250	43250	43250	0
80	20231226	182100	1284359900	43250	43250	43250	43250	0
81	20231226	182000	1284359900	43250	43250	43250	43250	0
82	20231226	181900	1284359900	43250	43250	43250	43250	0
83	20231226	181800	1284359900	43250	43250	43250	43250	0
84	20231226	181700	1284359900	43250	43250	43250	43250	0
85	20231226	181600	1284359900	43250	43250	43250	43250	0
86	20231226	181500	1284359900	43250	43250	43250	43250	0
87	20231226	181400	1284359900	43250	43250	43250	43250	0
88	20231226	181300	1284359900	43250	43250	43250	43250	0
89	20231226	181200	1284359900	43250	43250	43250	43250	0
90	20231226	181100	1284359900	43250	43250	43250	43250	0
91	20231226	181000	1284359900	43250	43250	43250	43250	0
92	20231226	180900	1284359900	43250	43250	43250	43250	1619
93	20231226	180800	1284359900	43250	43250	43250	43250	0
94	20231226	180700	1284359900	43250	43250	43250	43250	0
95	20231226	180600	1284359900	43250	43250	43250	43250	0
96	20231226	180500	1284359900	43250	43250	43250	43250	0
97	20231226	180400	1284359900	43250	43250	43250	43250	0
98	20231226	180300	1284359900	43250	43250	43250	43250	0
99	20231226	180200	1284359900	43250	43250	43250	43250	0
100	20231226	180100	1284359900	43250	43250	43250	43250	0
101	20231226	180000	1284359900	43250	43250	43250	43250	0
102	20231226	175900	1284359900	43250	43250	43250	43250	0
103	20231226	175800	1284359900	43250	43250	43250	43250	0
104	20231226	175700	1284359900	43250	43250	43250	43250	0
105	20231226	175600	1284359900	43250	43250	43250	43250	0
106	20231226	175500	1284359900	43250	43250	43250	43250	0
107	20231226	175400	1284359900	43250	43250	43250	43250	0
108	20231226	175300	1284359900	43250	43250	43250	43250	0
109	20231226	175200	1284359900	43250	43250	43250	43250	0
110	20231226	175100	1284359900	43250	43250	43250	43250	0
111	20231226	175000	1284359900	43250	43250	43250	43250	0
112	20231226	174900	1284359900	43250	43250	43250	43250	0
113	20231226	174800	1284359900	43250	43250	43250	43250	0
114	20231226	174700	1284359900	43250	43250	43250	43250	0
115	20231226	174600	1284359900	43250	43250	43250	43250	0
116	20231226	174500	1284359900	43250	43250	43250	43250	0
117	20231226	174400	1284359900	43250	43250	43250	43250	0
118	20231226	174300	1284359900	43250	43250	43250	43250	0
119	20231226	174200	1284359900	43250	43250	43250	43250	0
120	20231226	174100	1284359900	43250	43250	43250	43250	0
121	20231226	174000	1284359900	43250	43250	43250	43250	0
122	20231226	173900	1284359900	43250	43250	43250	43250	1619
123	20231226	173800	1284359900	43250	43250	43250	43250	0
124	20231226	173700	1284359900	43250	43250	43250	43250	0
125	20231226	173600	1284359900	43250	43250	43250	43250	0
126	20231226	173500	1284359900	43250	43250	43250	43250	0
127	20231226	173400	1284359900	43250	43250	43250	43250	0
128	20231226	173300	1284359900	43250	43250	43250	43250	0
129	20231226	173200	1284359900	43250	43250	43250	43250	0
130	20231226	173100	1284359900	43250	43250	43250	43250	0
131	20231226	173000	1284359900	43250	43250	43250	43250	0
132	20231226	172900	1284359900	43250	43250	43250	43250	0
133	20231226	172800	1284359900	43250	43250	43250	43250	0
134	20231226	172700	1284359900	43250	43250	43250	43250	0
135	20231226	172600	1284359900	43250	43250	43250	43250	0
136	20231226	172500	1284359900	43250	43250	43250	43250	0
137	20231226	172400	1284359900	43250	43250	43250	43250	0
138	20231226	172300	1284359900	43250	43250	43250	43250	0
139	20231226	172200	1284359900	43250	43250	43250	43250	0
140	20231226	172100	1284359900	43250	43250	43250	43250	0
141	20231226	172000	1284359900	43250	43250	43250	43250	0
142	20231226	171900	1284359900	43250	43250	43250	43250	0
143	20231226	171800	1284359900	43250	43250	43250	43250	0
144	20231226	171700	1284359900	43250	43250	43250	43250	0
145	20231226	171600	1284359900	43250	43250	43250	43250	0
146	20231226	171500	1284359900	43250	43250	43250	43250	0
147	20231226	171400	1284359900	43250	43250	43250	43250	0
148	20231226	171300	1284359900	43250	43250	43250	43250	0
149	20231226	171200	1284359900	43250	43250	43250	43250	0
150	20231226	171100	1284359900	43250	43250	43250	43250	0
151	20231226	171000	1284359900	43250	43250	43250	43250	0
152	20231226	170900	1284359900	43250	43250	43250	43250	1619
153	20231226	170800	1284359900	43250	43250	43250	43250	0
154	20231226	170700	1284359900	43250	43250	43250	43250	0
155	20231226	170600	1284359900	43250	43250	43250	43250	0
156	20231226	170500	1284359900	43250	43250	43250	43250	0
157	20231226	170400	1284359900	43250	43250	43250	43250	0
158	20231226	170300	1284359900	43250	43250	43250	43250	0
159	20231226	170200	1284359900	43250	43250	43250	43250	0
160	20231226	170100	1284359900	43250	43250	43250	43250	0
161	20231226	170000	1284359900	43250	43250	43250	43250	0
162	20231226	165900	1284359900	43250	43250	43250	43250	0
163	20231226	165800	1284359900	43250	43250	43250	43250	0
164	20231226	165700	1284359900	43250	43250	43250	43250	0
165	20231226	165600	1284359900	43250	43250	43250	43250	0
166	20231226	165500	1284359900	43250	43250	43250	43250	0
167	20231226	165400	1284359900	43250	43250	43250	43250	0
168	20231226	165300	1284359900	43250	43250	43250	43250	0
169	20231226	165200	1284359900	43250	43250	43250	43250	0
170	20231226	165100	1284359900	43250	43250	43250	43250	0
171	20231226	165000	1284359900	43250	43250	43250	43250	0
172	20231226	164900	1284359900	43250	43250	43250	43250	0
173	20231226	164800	1284359900	43250	43250	43250	43250	0
174	20231226	164700	1284359900	43250	43250	43250	43250	0
175	20231226	164600	1284359900	43250	43250	43250	43250	0
176	20231226	164500	1284359900	43250	43250	43250	43250	0
177	20231226	164400	1284359900	43250	43250	43250	43250	0
178	20231226	164300	1284359900	43250	43250	43250	43250	0
179	20231226	164200	1284359900	43250	43250	43250	43250	0
180	20231226	164100	1284359900	43250	43250	43250	43250	0
181	20231226	164000	1284359900	43250	43250	43250	43250	0
182	20231226	163900	1284359900	43250	43250	43250	43250	1619
183	20231226	163800	1284359900	43250	43250	43250	43250	0
184	20231226	163700	1284359900	43250	43250	43250	43250	0
185	20231226	163600	1284359900	43250	43250	43250	43250	0
186	20231226	163500	1284359900	43250	43250	43250	43250	0
187	20231226	163400	1284359900	43250	43250	43250	43250	0
188	20231226	163300	1284359900	43250	43250	43250	43250	0
189	20231226	163200	1284359900	43250	43250	43250	43250	0
190	20231226	163100	1284359900	43250	43250	43250	43250	0
191	20231226	163000	1284359900	43250	43250	43250	43250	0
192	20231226	162900	1284359900	43250	43250	43250	43250	0
193	20231226	162800	1284359900	43250	43250	43250	43250	0
194	20231226	162700	1284359900	43250	43250	43250	43250	0
195	20231226	162600	1284359900	43250	43250	43250	43250	0
196	20231226	162500	1284359900	43250	43250	43250	43250	0
197	20231226	162400	1284359900	43250	43250	43250	43250	0
198	20231226	162300	1284359900	43250	43250	43250	43250	0
199	20231226	162200	1284359900	43250	43250	43250	43250	0
200	20231226	162100	1284359900	43250	43250	43250	43250	0
201	20231226	162000	1284359900	43250	43250	43250	43250	0
202	20231226	161900	1284359900	43250	43250	43250	43250	0
203	20231226	161800	1284359900	43250	43250	43250	43250	0
204	20231226	161700	1284359900	43250	43250	43250	43250	0
205	20231226	161600	1284359900	43250	43250	43250	43250	0
206	20231226	161500	1284359900	43250	43250	43250	43250	0
207	20231226	161400	1284359900	43250	43250	43250	43250	0
208	20231226	161300	1284359900	43250	43250	43250	43250	0
209	20231226	161200	1284359900	43250	43250	43250	43250	0
210	20231226	161100	1284359900	43250	43250	43250	43250	0
211	20231226	161000	1284359900	43250	43250	43250	43250	0
212	20231226	160900	1284359900	43250	43250	43250	43250	1619
213	20231226	160800	1284359900	43250	43250	43250	43250	0
214	20231226	160700	1284359900	43250	43250	43250	43250	0
215	20231226	160600	1284359900	43250	43250	43250	43250	0
216	20231226	160500	1284359900	43250	43250	43250	43250	0
217	20231226	160400	1284359900	43250	43250	43250	43250	0
218	20231226	160300	1284359900	43250	43250	43250	43250	0
219	20231226	160200	1284359900	43250	43250	43250	43250	0
220	20231226	160100	1284359900	43250	43250	43250	43250	0
221	20231226	160000	1284359900	43250	43250	43250	43250	0
222	20231226	155900	1284359900	43250	43250	43250	43250	0
223	20231226	155800	1284359900	43250	43250	43250	43250	0
224	20231226	155700	1284359900	43250	43250	43250	43250	0
225	20231226	155600	1284359900	43250	43250	43250	43250	0
226	20231226	155500	1284359900	43250	43250	43250	43250	0
227	20231226	155400	1284359900	43250	43250	43250	43250	0
228	20231226	155300	1284359900	43250	43250	43250	43250	0
229	20231226	155200	1284359900	43250	43250	43250	43250	0
230	20231226	155100	1284359900	43250	43250	43250	43250	0
231	20231226	155000	1284359900	43250	43250	43250	43250	0
232	20231226	154900	1284359900	43250	43250	43250	43250	0
233	20231226	154800	1284359900	43250	43250	43250	43250	0
234	20231226	154700	1284359900	43250	43250	43250	43250	0
235	20231226	154600	1284359900	43250	43250	43250	43250	0
236	20231226	154500	1284359900	43250	43250	43250	43250	0
237	20231226	154400	1284359900	43250	43250	43250	43250	0
238	20231226	154300	1284359900	43250	43250	43250	43250	0
239	20231226	154200	1284359900	43250	43250	43250	43250	0
240	20231226	154100	1284359900	43250	43250	43250	43250	0
241	20231226	154000	1284359900	43250	43250	43250	43250	0
242	20231226	153900	1284359900	43250	43250	43250	43250	1619
243	20231226	153800	1284359900	43250	43250	43250	43250	0
244	20231226	153700	1284359900	43250	43250	43250	43250	0
245	20231226	153600	1284359900	43250	43250	43250	43250	0
246	20231226	153500	1284359900	43250	43250	43250	43250	0
247	20231226	153400	1284359900	43250	43250	43250	43250	0
248	20231226	153300	1284359900	43250	43250	43250	43250	0
249	20231226	153200	1284359900	43250	43250	43250	43250	0
250	20231226	153100	1284359900	43250	43250	43250	43250	0
251	20231226	153000	1284359900	43250	43250	43250	43250	1619
252	20231226	152900	1214338150	43350	43350	43350	43350	0
253	20231226	152800	1214338150	43350	43350	43350	43350	0
254	20231226	152700	1214338150	43350	43350	43350	43350	0
255	20231226	152600	1214338150	43350	43350	43350	43350	0
256	20231226	152500	1214338150	43350	43350	43350	43350	0
257	20231226	152400	1214338150	43350	43350	43350	43350	0
258	20231226	152300	1214338150	43350	43350	43350	43350	0
259	20231226	152200	1214338150	43350	43350	43350	43350	0
260	20231226	152100	1214338150	43350	43350	43350	43350	0
261	20231226	152000	1214338150	43350	43350	43350	43350	0
262	20231226	151900	1214338150	43350	43350	43350	43300	193
263	20231226	151800	1205978050	43350	43350	43350	43350	15
264	20231226	151700	1205327800	43350	43300	43350	43300	96
265	20231226	151600	1201168050	43300	43350	43350	43300	74
266	20231226	151500	1197963750	43350	43350	43350	43350	3
267	20231226	151400	1197833700	43350	43300	43350	43300	159
268	20231226	151300	1190943450	43250	43300	43350	43250	571
269	20231226	151200	1166219300	43250	43300	43300	43250	125
270	20231226	151100	1160811350	43250	43300	43300	43250	43
271	20231226	151000	1158949950	43300	43250	43300	43250	71
272	20231226	150900	1155878750	43250	43300	43300	43250	9
273	20231226	150800	1155489300	43250	43250	43250	43250	9
274	20231226	150700	1155100050	43300	43300	43300	43250	128
275	20231226	150600	1149558350	43300	43300	43300	43250	689
276	20231226	150500	1119726450	43350	43300	43350	43300	243
277	20231226	150400	1109204500	43300	43300	43300	43300	112
278	20231226	150300	1104354900	43350	43300	43350	43300	18
279	20231226	150200	1103575000	43300	43350	43350	43300	12
280	20231226	150100	1103055300	43300	43300	43350	43300	28
281	20231226	150000	1101841800	43300	43300	43300	43300	5
282	20231226	145900	1101625300	43300	43300	43300	43300	18
283	20231226	145800	1100845900	43350	43300	43350	43300	15
284	20231226	145700	1100196300	43350	43300	43350	43300	36
285	20231226	145600	1098635950	43300	43300	43300	43300	21
286	20231226	145500	1097726650	43300	43350	43350	43300	7
287	20231226	145400	1097423450	43300	43300	43350	43300	93
288	20231226	145300	1093395400	43300	43300	43300	43300	5
289	20231226	145200	1093178900	43300	43300	43300	43300	13
290	20231226	145100	1092616000	43350	43300	43350	43300	27
291	20231226	145000	1091446800	43300	43300	43300	43300	7
292	20231226	144900	1091143700	43300	43300	43300	43300	12
293	20231226	144800	1090624100	43300	43300	43350	43300	20
294	20231226	144700	1089758050	43300	43300	43300	43300	65
295	20231226	144600	1086943550	43250	43300	43300	43250	14
296	20231226	144500	1086337750	43300	43350	43350	43250	19
297	20231226	144400	1085514750	43300	43300	43350	43250	355
298	20231226	144300	1070142450	43250	43250	43250	43250	5
299	20231226	144200	1069926200	43250	43250	43300	43250	19
300	20231226	144100	1069104400	43250	43250	43300	43250	121
301	20231226	144000	1063865750	43250	43250	43250	43250	4
302	20231226	143900	1063692750	43250	43250	43250	43250	10
303	20231226	143800	1063260250	43250	43250	43300	43250	24
304	20231226	143700	1062222150	43300	43300	43300	43300	20
305	20231226	143600	1061356150	43250	43250	43250	43250	10
306	20231226	143500	1060923650	43300	43250	43300	43250	72
307	20231226	143400	1057807050	43250	43250	43300	43250	26
308	20231226	143300	1056681750	43250	43250	43250	43250	5
309	20231226	143200	1056465500	43250	43300	43300	43250	18
310	20231226	143100	1055686350	43250	43300	43300	43250	42
311	20231226	143000	1053869050	43300	43250	43300	43250	6
312	20231226	142900	1053609500	43300	43250	43300	43250	43
313	20231226	142800	1051747850	43300	43300	43300	43250	56
314	20231226	142700	1049323300	43250	43250	43250	43250	4
315	20231226	142600	1049150300	43300	43300	43300	43300	105
316	20231226	142500	1044603800	43300	43300	43350	43300	33
317	20231226	142400	1043174600	43350	43350	43350	43350	20
318	20231226	142300	1042307600	43300	43300	43300	43300	5
319	20231226	142200	1042091100	43300	43300	43300	43300	9
320	20231226	142100	1041701400	43300	43350	43350	43300	76
321	20231226	142000	1038407500	43350	43250	43350	43250	964
322	20231226	141900	996618600	43250	43350	43350	43250	33
323	20231226	141800	995189100	43300	43250	43300	43250	328
324	20231226	141700	980987750	43300	43250	43300	43250	22
325	20231226	141600	980035350	43250	43300	43300	43250	30
326	20231226	141500	978737000	43250	43300	43300	43250	43
327	20231226	141400	976875750	43300	43250	43300	43250	39
328	20231226	141300	975187950	43300	43250	43300	43250	5
329	20231226	141200	974971650	43300	43250	43300	43250	9
330	20231226	141100	974582350	43250	43250	43300	43250	119
331	20231226	141000	969430600	43250	43300	43300	43250	7
332	20231226	140900	969127750	43250	43250	43250	43250	13
333	20231226	140800	968565500	43200	43250	43250	43200	24
334	20231226	140700	967527700	43200	43250	43250	43200	7
335	20231226	140600	967225200	43200	43250	43250	43200	61
336	20231226	140500	964587200	43250	43250	43300	43200	1531
337	20231226	140400	898342950	43200	43200	43200	43200	15
338	20231226	140300	897694950	43250	43200	43250	43200	7
339	20231226	140200	897392450	43200	43200	43200	43200	5
340	20231226	140100	897176450	43200	43200	43200	43200	6
341	20231226	140000	896917250	43250	43200	43250	43200	32
342	20231226	135900	895533750	43200	43200	43200	43200	6
343	20231226	135800	895274550	43200	43200	43200	43200	11
344	20231226	135700	894799350	43200	43200	43250	43200	24
345	20231226	135600	893761900	43200	43200	43250	43200	20
346	20231226	135500	892897850	43200	43250	43250	43200	6
347	20231226	135400	892638600	43200	43250	43250	43200	23
348	20231226	135300	891644100	43200	43250	43250	43200	15
349	20231226	135200	890996000	43200	43200	43200	43200	12
350	20231226	135100	890477600	43250	43200	43250	43200	20
351	20231226	135000	889612900	43200	43200	43200	43200	11
352	20231226	134900	889137700	43200	43200	43250	43200	17
353	20231226	134800	888403200	43250	43200	43250	43200	27
354	20231226	134700	887236100	43250	43200	43250	43200	13
355	20231226	134600	886674100	43200	43200	43250	43200	14
356	20231226	134500	886069200	43200	43200	43200	43200	12
357	20231226	134400	885550800	43200	43250	43250	43200	41
358	20231226	134300	883778500	43200	43200	43200	43200	14
359	20231226	134200	883173700	43250	43200	43250	43200	58
360	20231226	134100	880668000	43200	43250	43250	43200	54
361	20231226	134000	878332700	43200	43200	43200	43200	17
362	20231226	133900	877598300	43250	43200	43250	43200	26
363	20231226	133800	876474100	43200	43200	43200	43200	5
364	20231226	133700	876258100	43200	43200	43200	43200	4
365	20231226	133600	876085300	43250	43250	43250	43200	9
366	20231226	133500	875696300	43250	43200	43250	43200	10
367	20231226	133400	875264050	43200	43200	43200	43200	9
368	20231226	133300	874875250	43200	43200	43200	43200	0
369	20231226	133200	874875250	43200	43250	43250	43200	7
370	20231226	133100	874572750	43200	43250	43250	43200	6
371	20231226	133000	874313450	43200	43250	43250	43200	7
372	20231226	132900	874010950	43200	43250	43250	43200	7
373	20231226	132800	873708450	43250	43250	43250	43200	51
374	20231226	132700	871502950	43250	43200	43250	43200	19
375	20231226	132600	870681400	43200	43250	43250	43200	6
376	20231226	132500	870422150	43250	43200	43250	43200	21
377	20231226	132400	869514150	43200	43200	43200	43200	5
378	20231226	132300	869298150	43200	43200	43200	43200	4
379	20231226	132200	869125350	43250	43200	43250	43200	19
380	20231226	132100	868303850	43200	43200	43200	43200	0
381	20231226	132000	868303850	43200	43250	43250	43200	23
382	20231226	131900	867309350	43200	43250	43250	43200	66
383	20231226	131800	864455100	43250	43200	43250	43200	6
384	20231226	131700	864195800	43200	43250	43250	43200	19
385	20231226	131600	863374300	43200	43200	43200	43200	6
386	20231226	131500	863115100	43200	43250	43250	43200	37
387	20231226	131400	861516600	43200	43250	43250	43200	17
388	20231226	131300	860781550	43200	43200	43200	43200	5
389	20231226	131200	860565550	43200	43200	43200	43200	5
390	20231226	131100	860349550	43250	43250	43250	43200	88
391	20231226	131000	856543800	43250	43200	43250	43200	28
392	20231226	130900	855333050	43250	43250	43250	43250	56
393	20231226	130800	852911050	43300	43250	43300	43250	7
394	20231226	130700	852608200	43250	43250	43250	43250	13
395	20231226	130600	852045950	43250	43250	43250	43250	13
396	20231226	130500	851483700	43250	43300	43300	43250	27
397	20231226	130400	850315100	43250	43250	43250	43250	12
398	20231226	130300	849796100	43250	43250	43250	43250	13
399	20231226	130200	849233850	43250	43250	43250	43250	10
400	20231226	130100	848801350	43300	43250	43300	43250	8
401	20231226	130000	848455250	43250	43250	43250	43250	21
402	20231226	125900	847547000	43300	43300	43300	43250	31
403	20231226	125800	846205250	43250	43300	43300	43250	9
404	20231226	125700	845815850	43250	43250	43250	43250	114
405	20231226	125600	840885350	43250	43250	43300	43250	19
406	20231226	125500	840063550	43250	43300	43300	43250	11
407	20231226	125400	839587300	43250	43300	43300	43250	8
408	20231226	125300	839241150	43250	43250	43300	43250	30
409	20231226	125200	837943550	43250	43300	43300	43250	16
410	20231226	125100	837251500	43250	43250	43300	43250	13
411	20231226	125000	836689100	43250	43250	43300	43250	44
412	20231226	124900	834785050	43250	43250	43250	43250	5
413	20231226	124800	834568800	43250	43250	43250	43250	10
414	20231226	124700	834136300	43300	43250	43300	43250	14
415	20231226	124600	833530750	43250	43250	43250	43250	13
416	20231226	124500	832968500	43250	43250	43250	43250	12
417	20231226	124400	832449500	43300	43250	43300	43250	17
418	20231226	124300	831713650	43300	43250	43300	43250	41
419	20231226	124200	829939000	43250	43250	43250	43250	5
420	20231226	124100	829722750	43250	43300	43300	43250	9
421	20231226	124000	829333250	43300	43300	43300	43250	10
422	20231226	123900	828900500	43350	43250	43350	43250	69
423	20231226	123800	825912900	43250	43250	43300	43250	8
424	20231226	123700	825566850	43300	43300	43300	43300	13
425	20231226	123600	825003950	43250	43250	43350	43250	25
426	20231226	123500	823922000	43250	43300	43300	43250	6
427	20231226	123400	823662450	43250	43300	43300	43250	13
428	20231226	123300	823099800	43250	43350	43350	43250	33
429	20231226	123200	821670250	43300	43250	43300	43250	15
430	20231226	123100	821021000	43250	43250	43250	43250	10
431	20231226	123000	820588500	43300	43300	43300	43300	8
432	20231226	122900	820242100	43250	43250	43350	43250	31
433	20231226	122800	818899800	43250	43250	43250	43250	10
434	20231226	122700	818467300	43250	43300	43300	43250	17
435	20231226	122600	817731850	43300	43350	43350	43300	18
436	20231226	122500	816951600	43300	43250	43300	43250	19
437	20231226	122400	816129800	43250	43300	43300	43250	24
438	20231226	122300	815090850	43300	43300	43300	43250	11
439	20231226	122200	814614750	43250	43300	43300	43250	19
440	20231226	122100	813792900	43250	43250	43250	43250	5
441	20231226	122000	813576650	43300	43250	43350	43250	36
442	20231226	121900	812017050	43250	43250	43250	43250	9
443	20231226	121800	811627800	43350	43250	43350	43250	30
444	20231226	121700	810328800	43300	43300	43300	43300	9
445	20231226	121600	809939100	43300	43250	43300	43250	10
446	20231226	121500	809506350	43200	43250	43300	43200	209
447	20231226	121400	800457650	43200	43200	43200	43200	4
448	20231226	121300	800284850	43300	43200	43300	43200	46
449	20231226	121200	798293850	43150	43200	43300	43150	1189
450	20231226	121100	746883800	43150	43150	43150	43150	5
451	20231226	121000	746668050	43150	43200	43200	43150	57
452	20231226	120900	744207500	43200	43200	43200	43150	41
453	20231226	120800	742438100	43200	43150	43200	43150	105
454	20231226	120700	737902350	43150	43150	43150	43150	6
455	20231226	120600	737643450	43200	43150	43200	43150	23
456	20231226	120500	736650100	43200	43150	43200	43150	135
457	20231226	120400	730818350	43150	43150	43150	43150	0
458	20231226	120300	730818350	43150	43200	43200	43150	8
459	20231226	120200	730473050	43150	43150	43150	43150	5
460	20231226	120100	730257300	43150	43200	43200	43150	8
461	20231226	120000	729912050	43100	43100	43100	43100	4
462	20231226	115900	729739650	43100	43150	43150	43100	7
463	20231226	115800	729437850	43100	43200	43200	43100	186
464	20231226	115700	721411000	43150	43150	43150	43150	59
465	20231226	115600	718865150	43150	43200	43200	43150	5
466	20231226	115500	718649350	43150	43150	43150	43150	7
467	20231226	115400	718347300	43150	43150	43150	43100	55
468	20231226	115300	715974650	43100	43100	43100	43100	5
469	20231226	115200	715759150	43150	43100	43150	43100	6
470	20231226	115100	715500450	43100	43050	43100	43050	71
471	20231226	115000	712440400	43050	43050	43050	43050	5
472	20231226	114900	712225150	43100	43100	43100	43100	3
473	20231226	114800	712095850	43100	43150	43150	43100	475
474	20231226	114700	691621450	43150	43200	43200	43150	104
475	20231226	114600	687128850	43150	43150	43150	43150	6
476	20231226	114500	686869950	43200	43150	43200	43150	7
477	20231226	114400	686567800	43150	43150	43150	43150	63
478	20231226	114300	683849350	43100	43100	43100	43100	4
479	20231226	114200	683676950	43150	43100	43150	43100	7
480	20231226	114100	683375150	43100	43150	43150	43100	34
481	20231226	114000	681908400	43150	43100	43150	43100	106
482	20231226	113900	677334800	43100	43100	43100	43100	0
483	20231226	113800	677334800	43100	43150	43150	43100	6
484	20231226	113700	677076150	43100	43150	43150	43100	105
485	20231226	113600	672545650	43100	43100	43100	43100	5
486	20231226	113500	672330150	43100	43150	43150	43100	7
487	20231226	113400	672028350	43100	43100	43100	43100	95
488	20231226	113300	667933850	43100	43150	43150	43100	220
489	20231226	113200	658441050	43100	43100	43100	43100	6
490	20231226	113100	658182450	43150	43150	43150	43150	59
491	20231226	113000	655636600	43150	43150	43150	43150	137
492	20231226	112900	649725050	43200	43150	43200	43150	105
493	20231226	112800	645189300	43200	43150	43200	43150	8
494	20231226	112700	644844000	43150	43150	43150	43150	5
495	20231226	112600	644628250	43200	43200	43200	43200	100
496	20231226	112500	640308250	43150	43200	43200	43150	17
497	20231226	112400	639574100	43150	43150	43150	43150	6
498	20231226	112300	639315200	43150	43150	43150	43150	7
499	20231226	112200	639013150	43200	43150	43200	43150	727
500	20231226	112100	607638100	43200	43200	43200	43150	7
501	20231226	112000	607335950	43200	43150	43200	43150	26
502	20231226	111900	606213000	43200	43150	43200	43150	105
503	20231226	111800	601677250	43200	43200	43200	43150	29
504	20231226	111700	600424750	43200	43150	43200	43150	66
505	20231226	111600	597575350	43150	43150	43150	43150	5
506	20231226	111500	597359600	43200	43150	43200	43150	105
507	20231226	111400	592823850	43200	43150	43200	43150	118
508	20231226	111300	587726500	43150	43150	43150	43150	0
509	20231226	111200	587726500	43150	43200	43200	43150	124
510	20231226	111100	582370000	43150	43200	43250	43150	784
511	20231226	111000	548501400	43200	43200	43200	43200	4
512	20231226	110900	548328600	43200	43200	43200	43200	5
513	20231226	110800	548112600	43200	43200	43200	43200	56
514	20231226	110700	545693400	43250	43250	43250	43200	36
515	20231226	110600	544136650	43200	43250	43250	43200	11
516	20231226	110500	543661200	43200	43150	43200	43150	459
517	20231226	110400	523833800	43200	43150	43200	43150	6
518	20231226	110300	523574850	43200	43150	43200	43150	23
519	20231226	110200	522581550	43150	43150	43150	43150	4
520	20231226	110100	522408950	43150	43150	43200	43150	107
521	20231226	110000	517786900	43200	43200	43200	43200	4
522	20231226	105900	517614100	43150	43150	43150	43150	5
523	20231226	105800	517398350	43150	43150	43200	43150	107
524	20231226	105700	512776300	43150	43150	43200	43150	7
525	20231226	105600	512474150	43150	43150	43150	43150	5
526	20231226	105500	512258400	43150	43150	43200	43150	60
527	20231226	105400	509669300	43200	43200	43200	43150	109
528	20231226	105300	504960850	43150	43150	43150	43150	5
529	20231226	105200	504745100	43150	43150	43150	43150	4
530	20231226	105100	504572500	43200	43150	43200	43150	110
531	20231226	105000	499820850	43200	43150	43200	43150	10
532	20231226	104900	499389100	43150	43150	43150	43150	6
533	20231226	104800	499130200	43150	43150	43150	43150	120
534	20231226	104700	493952200	43150	43200	43200	43150	132
535	20231226	104600	488250000	43150	43150	43150	43150	5
536	20231226	104500	488034250	43150	43200	43250	43150	79
537	20231226	104400	484620650	43200	43200	43200	43200	92
538	20231226	104300	480646250	43200	43200	43200	43200	2
539	20231226	104200	480559850	43200	43150	43200	43150	18
540	20231226	104100	479782300	43150	43150	43150	43150	1
541	20231226	104000	479739150	43200	43200	43200	43150	127
542	20231226	103900	474252800	43150	43200	43200	43150	40
543	20231226	103800	472526050	43200	43200	43200	43200	0
544	20231226	103700	472526050	43200	43200	43200	43150	133
545	20231226	103600	466780500	43200	43200	43200	43200	2
546	20231226	103500	466694100	43200	43150	43200	43150	173
547	20231226	103400	459228150	43200	43200	43200	43200	0
548	20231226	103300	459228150	43200	43200	43200	43200	109
549	20231226	103200	454519350	43150	43150	43150	43150	3
550	20231226	103100	454389900	43150	43150	43150	43150	0
551	20231226	103000	454389900	43150	43200	43200	43150	132
552	20231226	102900	448689050	43200	43200	43200	43200	390
553	20231226	102800	431841050	43200	43200	43200	43200	24
554	20231226	102700	430804250	43200	43150	43200	43150	1182
555	20231226	102600	379780150	43150	43200	43200	43150	1114
556	20231226	102500	331658450	43200	43200	43200	43200	1
557	20231226	102400	331615250	43200	43250	43250	43200	36
558	20231226	102300	330059050	43250	43250	43250	43200	33
559	20231226	102200	328633250	43250	43250	43250	43250	1
560	20231226	102100	328590000	43250	43250	43250	43250	15
561	20231226	102000	327941250	43250	43200	43250	43200	2
562	20231226	101900	327854800	43250	43250	43250	43250	3
563	20231226	101800	327725050	43200	43250	43250	43200	31
564	20231226	101700	326384350	43250	43250	43250	43250	71
565	20231226	101600	323313600	43250	43200	43250	43200	212
566	20231226	101500	314145050	43200	43200	43250	43200	4
567	20231226	101400	313972200	43200	43250	43250	43200	18
568	20231226	101300	313193750	43250	43250	43250	43250	1
569	20231226	101200	313150500	43250	43250	43250	43250	2
570	20231226	101100	313064000	43250	43200	43250	43200	6
571	20231226	101000	312804550	43250	43250	43250	43250	25
572	20231226	100900	311723300	43250	43250	43250	43250	17
573	20231226	100800	310988050	43250	43200	43250	43200	13
574	20231226	100700	310425850	43250	43250	43250	43250	13
575	20231226	100600	309863600	43250	43200	43250	43200	2
576	20231226	100500	309777150	43250	43250	43250	43250	2
577	20231226	100400	309690650	43250	43200	43250	43200	19
578	20231226	100300	308869800	43150	43200	43200	43150	2
579	20231226	100200	308783450	43200	43100	43200	43100	109
580	20231226	100100	304078250	43150	43150	43200	43150	20
581	20231226	100000	303215200	43200	43200	43200	43200	20
582	20231226	095900	302351200	43150	43150	43150	43150	1
583	20231226	095800	302308050	43150	43100	43150	43100	636
584	20231226	095700	274889600	43100	43050	43100	43050	25
585	20231226	095600	273812150	43100	43050	43100	43050	150
586	20231226	095500	267354100	43050	43050	43050	43050	101
587	20231226	095400	263006050	43050	43050	43050	43000	24
588	20231226	095300	261972900	43050	43050	43050	43050	101
589	20231226	095200	257624850	43000	43050	43050	43000	40
590	20231226	095100	255902900	43000	43000	43050	43000	82
591	20231226	095000	252376850	43050	43000	43050	43000	281
592	20231226	094900	240288850	43000	43000	43000	43000	1
593	20231226	094800	240245850	43050	43050	43050	43050	21
594	20231226	094700	239341800	43050	43000	43050	43000	118
595	20231226	094600	234262800	43000	43000	43000	43000	1
596	20231226	094500	234219800	43000	43000	43000	43000	19
597	20231226	094400	233402800	43000	43000	43000	43000	15
598	20231226	094300	232757800	43050	43000	43050	43000	19
599	20231226	094200	231940750	43000	43050	43050	43000	2
600	20231226	094100	231854700	43000	43000	43000	43000	130
601	20231226	094000	226264700	43000	43050	43050	43000	2
602	20231226	093900	226178650	43000	43000	43050	43000	25
603	20231226	093800	225102950	43000	43000	43000	43000	126
604	20231226	093700	219684950	43000	43000	43000	42950	24
605	20231226	093600	218653000	42950	42950	42950	42950	51
606	20231226	093500	216462550	43050	43050	43050	43050	0
607	20231226	093400	216462550	43050	43050	43050	43050	0
608	20231226	093300	216462550	43050	43000	43050	43000	166
609	20231226	093200	209323700	42950	43000	43000	42950	170
610	20231226	093100	202022150	42950	43000	43000	42950	253
611	20231226	093000	191154100	43000	43000	43000	43000	66
612	20231226	092900	188316100	42950	42950	42950	42950	0
613	20231226	092800	188316100	42950	42950	42950	42950	1
614	20231226	092700	188273150	42950	42950	42950	42950	50
615	20231226	092600	186125650	43000	43000	43000	43000	4
616	20231226	092500	185953650	43000	42950	43000	42950	305
617	20231226	092400	172852450	42950	42950	42950	42950	11
618	20231226	092300	172380000	42900	42950	42950	42900	193
619	20231226	092200	164090900	42950	42950	42950	42950	0
620	20231226	092100	164090900	42950	42950	42950	42950	2
621	20231226	092000	164005000	42950	43000	43050	42950	396
622	20231226	091900	146976500	42950	42950	42950	42950	394
623	20231226	091800	130054200	42950	42950	42950	42950	73
624	20231226	091700	126918850	42950	42950	42950	42950	211
625	20231226	091600	117856400	42900	42900	42900	42900	338
626	20231226	091500	103356200	42900	43100	43100	42900	878
627	20231226	091400	65596550	43050	43100	43100	43050	3
628	20231226	091300	65467300	43100	43150	43150	43100	56
629	20231226	091200	63053550	43100	43100	43100	43100	11
630	20231226	091100	62579450	43100	43050	43100	43050	71
631	20231226	091000	59519800	43050	43050	43050	43050	12
632	20231226	090900	59003200	43050	43100	43100	43050	3
633	20231226	090800	58873950	43100	43100	43100	43100	0
634	20231226	090700	58873950	43100	43100	43100	43100	103
635	20231226	090600	54434650	43050	43050	43050	43050	25
636	20231226	090500	53358400	43050	43050	43050	43050	92
637	20231226	090400	49397800	43050	43100	43100	43050	15
638	20231226	090300	48751550	43050	42950	43050	42950	194
639	20231226	090200	40403350	42950	43000	43000	42900	147
640	20231226	090100	34090900	42900	43200	43200	42900	770
641	20231226	090000	908200	43200	43250	43250	43200	21