KissMeData/091120/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195600	6776179600	42350	42350	42350	42350	2351
3	20231226	195500	6776179600	42350	42350	42350	42350	0
4	20231226	195400	6776179600	42350	42350	42350	42350	0
5	20231226	195300	6776179600	42350	42350	42350	42350	0
6	20231226	195200	6776179600	42350	42350	42350	42350	0
7	20231226	195100	6776179600	42350	42350	42350	42350	0
8	20231226	195000	6776179600	42350	42350	42350	42350	0
9	20231226	194900	6776179600	42350	42350	42350	42350	0
10	20231226	194800	6776179600	42350	42350	42350	42350	0
11	20231226	194700	6776179600	42350	42350	42350	42350	0
12	20231226	194600	6776179600	42350	42350	42350	42350	0
13	20231226	194500	6776179600	42350	42350	42350	42350	0
14	20231226	194400	6776179600	42350	42350	42350	42350	0
15	20231226	194300	6776179600	42350	42350	42350	42350	0
16	20231226	194200	6776179600	42350	42350	42350	42350	0
17	20231226	194100	6776179600	42350	42350	42350	42350	0
18	20231226	194000	6776179600	42350	42350	42350	42350	0
19	20231226	193900	6776179600	42350	42350	42350	42350	0
20	20231226	193800	6776179600	42350	42350	42350	42350	0
21	20231226	193700	6776179600	42350	42350	42350	42350	0
22	20231226	193600	6776179600	42350	42350	42350	42350	0
23	20231226	193500	6776179600	42350	42350	42350	42350	0
24	20231226	193400	6776179600	42350	42350	42350	42350	0
25	20231226	193300	6776179600	42350	42350	42350	42350	0
26	20231226	193200	6776179600	42350	42350	42350	42350	0
27	20231226	193100	6776179600	42350	42350	42350	42350	0
28	20231226	193000	6776179600	42350	42350	42350	42350	0
29	20231226	192900	6776179600	42350	42350	42350	42350	0
30	20231226	192800	6776179600	42350	42350	42350	42350	0
31	20231226	192700	6776179600	42350	42350	42350	42350	0
32	20231226	192600	6776179600	42350	42350	42350	42350	2351
33	20231226	192500	6776179600	42350	42350	42350	42350	0
34	20231226	192400	6776179600	42350	42350	42350	42350	0
35	20231226	192300	6776179600	42350	42350	42350	42350	0
36	20231226	192200	6776179600	42350	42350	42350	42350	0
37	20231226	192100	6776179600	42350	42350	42350	42350	0
38	20231226	192000	6776179600	42350	42350	42350	42350	0
39	20231226	191900	6776179600	42350	42350	42350	42350	0
40	20231226	191800	6776179600	42350	42350	42350	42350	0
41	20231226	191700	6776179600	42350	42350	42350	42350	0
42	20231226	191600	6776179600	42350	42350	42350	42350	0
43	20231226	191500	6776179600	42350	42350	42350	42350	0
44	20231226	191400	6776179600	42350	42350	42350	42350	0
45	20231226	191300	6776179600	42350	42350	42350	42350	0
46	20231226	191200	6776179600	42350	42350	42350	42350	0
47	20231226	191100	6776179600	42350	42350	42350	42350	0
48	20231226	191000	6776179600	42350	42350	42350	42350	0
49	20231226	190900	6776179600	42350	42350	42350	42350	0
50	20231226	190800	6776179600	42350	42350	42350	42350	0
51	20231226	190700	6776179600	42350	42350	42350	42350	0
52	20231226	190600	6776179600	42350	42350	42350	42350	0
53	20231226	190500	6776179600	42350	42350	42350	42350	0
54	20231226	190400	6776179600	42350	42350	42350	42350	0
55	20231226	190300	6776179600	42350	42350	42350	42350	0
56	20231226	190200	6776179600	42350	42350	42350	42350	0
57	20231226	190100	6776179600	42350	42350	42350	42350	0
58	20231226	190000	6776179600	42350	42350	42350	42350	0
59	20231226	185900	6776179600	42350	42350	42350	42350	0
60	20231226	185800	6776179600	42350	42350	42350	42350	0
61	20231226	185700	6776179600	42350	42350	42350	42350	0
62	20231226	185600	6776179600	42350	42350	42350	42350	2351
63	20231226	185500	6776179600	42350	42350	42350	42350	0
64	20231226	185400	6776179600	42350	42350	42350	42350	0
65	20231226	185300	6776179600	42350	42350	42350	42350	0
66	20231226	185200	6776179600	42350	42350	42350	42350	0
67	20231226	185100	6776179600	42350	42350	42350	42350	0
68	20231226	185000	6776179600	42350	42350	42350	42350	0
69	20231226	184900	6776179600	42350	42350	42350	42350	0
70	20231226	184800	6776179600	42350	42350	42350	42350	0
71	20231226	184700	6776179600	42350	42350	42350	42350	0
72	20231226	184600	6776179600	42350	42350	42350	42350	0
73	20231226	184500	6776179600	42350	42350	42350	42350	0
74	20231226	184400	6776179600	42350	42350	42350	42350	0
75	20231226	184300	6776179600	42350	42350	42350	42350	0
76	20231226	184200	6776179600	42350	42350	42350	42350	0
77	20231226	184100	6776179600	42350	42350	42350	42350	0
78	20231226	184000	6776179600	42350	42350	42350	42350	0
79	20231226	183900	6776179600	42350	42350	42350	42350	0
80	20231226	183800	6776179600	42350	42350	42350	42350	0
81	20231226	183700	6776179600	42350	42350	42350	42350	0
82	20231226	183600	6776179600	42350	42350	42350	42350	0
83	20231226	183500	6776179600	42350	42350	42350	42350	0
84	20231226	183400	6776179600	42350	42350	42350	42350	0
85	20231226	183300	6776179600	42350	42350	42350	42350	0
86	20231226	183200	6776179600	42350	42350	42350	42350	0
87	20231226	183100	6776179600	42350	42350	42350	42350	0
88	20231226	183000	6776179600	42350	42350	42350	42350	0
89	20231226	182900	6776179600	42350	42350	42350	42350	0
90	20231226	182800	6776179600	42350	42350	42350	42350	0
91	20231226	182700	6776179600	42350	42350	42350	42350	0
92	20231226	182600	6776179600	42350	42350	42350	42350	2351
93	20231226	182500	6776179600	42350	42350	42350	42350	0
94	20231226	182400	6776179600	42350	42350	42350	42350	0
95	20231226	182300	6776179600	42350	42350	42350	42350	0
96	20231226	182200	6776179600	42350	42350	42350	42350	0
97	20231226	182100	6776179600	42350	42350	42350	42350	0
98	20231226	182000	6776179600	42350	42350	42350	42350	0
99	20231226	181900	6776179600	42350	42350	42350	42350	0
100	20231226	181800	6776179600	42350	42350	42350	42350	0
101	20231226	181700	6776179600	42350	42350	42350	42350	0
102	20231226	181600	6776179600	42350	42350	42350	42350	0
103	20231226	181500	6776179600	42350	42350	42350	42350	0
104	20231226	181400	6776179600	42350	42350	42350	42350	0
105	20231226	181300	6776179600	42350	42350	42350	42350	0
106	20231226	181200	6776179600	42350	42350	42350	42350	0
107	20231226	181100	6776179600	42350	42350	42350	42350	0
108	20231226	181000	6776179600	42350	42350	42350	42350	0
109	20231226	180900	6776179600	42350	42350	42350	42350	0
110	20231226	180800	6776179600	42350	42350	42350	42350	0
111	20231226	180700	6776179600	42350	42350	42350	42350	0
112	20231226	180600	6776179600	42350	42350	42350	42350	0
113	20231226	180500	6776179600	42350	42350	42350	42350	0
114	20231226	180400	6776179600	42350	42350	42350	42350	0
115	20231226	180300	6776179600	42350	42350	42350	42350	0
116	20231226	180200	6776179600	42350	42350	42350	42350	0
117	20231226	180100	6776179600	42350	42350	42350	42350	0
118	20231226	180000	6776179600	42350	42350	42350	42350	0
119	20231226	175900	6776179600	42350	42350	42350	42350	0
120	20231226	175800	6776179600	42350	42350	42350	42350	0
121	20231226	175700	6776179600	42350	42350	42350	42350	0
122	20231226	175600	6776179600	42350	42350	42350	42350	2351
123	20231226	175500	6776179600	42350	42350	42350	42350	0
124	20231226	175400	6776179600	42350	42350	42350	42350	0
125	20231226	175300	6776179600	42350	42350	42350	42350	0
126	20231226	175200	6776179600	42350	42350	42350	42350	0
127	20231226	175100	6776179600	42350	42350	42350	42350	0
128	20231226	175000	6776179600	42350	42350	42350	42350	0
129	20231226	174900	6776179600	42350	42350	42350	42350	0
130	20231226	174800	6776179600	42350	42350	42350	42350	0
131	20231226	174700	6776179600	42350	42350	42350	42350	0
132	20231226	174600	6776179600	42350	42350	42350	42350	0
133	20231226	174500	6776179600	42350	42350	42350	42350	0
134	20231226	174400	6776179600	42350	42350	42350	42350	0
135	20231226	174300	6776179600	42350	42350	42350	42350	0
136	20231226	174200	6776179600	42350	42350	42350	42350	0
137	20231226	174100	6776179600	42350	42350	42350	42350	0
138	20231226	174000	6776179600	42350	42350	42350	42350	0
139	20231226	173900	6776179600	42350	42350	42350	42350	0
140	20231226	173800	6776179600	42350	42350	42350	42350	0
141	20231226	173700	6776179600	42350	42350	42350	42350	0
142	20231226	173600	6776179600	42350	42350	42350	42350	0
143	20231226	173500	6776179600	42350	42350	42350	42350	0
144	20231226	173400	6776179600	42350	42350	42350	42350	0
145	20231226	173300	6776179600	42350	42350	42350	42350	0
146	20231226	173200	6776179600	42350	42350	42350	42350	0
147	20231226	173100	6776179600	42350	42350	42350	42350	0
148	20231226	173000	6776179600	42350	42350	42350	42350	0
149	20231226	172900	6776179600	42350	42350	42350	42350	0
150	20231226	172800	6776179600	42350	42350	42350	42350	0
151	20231226	172700	6776179600	42350	42350	42350	42350	0
152	20231226	172600	6776179600	42350	42350	42350	42350	2351
153	20231226	172500	6776179600	42350	42350	42350	42350	0
154	20231226	172400	6776179600	42350	42350	42350	42350	0
155	20231226	172300	6776179600	42350	42350	42350	42350	0
156	20231226	172200	6776179600	42350	42350	42350	42350	0
157	20231226	172100	6776179600	42350	42350	42350	42350	0
158	20231226	172000	6776179600	42350	42350	42350	42350	0
159	20231226	171900	6776179600	42350	42350	42350	42350	0
160	20231226	171800	6776179600	42350	42350	42350	42350	0
161	20231226	171700	6776179600	42350	42350	42350	42350	0
162	20231226	171600	6776179600	42350	42350	42350	42350	0
163	20231226	171500	6776179600	42350	42350	42350	42350	0
164	20231226	171400	6776179600	42350	42350	42350	42350	0
165	20231226	171300	6776179600	42350	42350	42350	42350	0
166	20231226	171200	6776179600	42350	42350	42350	42350	0
167	20231226	171100	6776179600	42350	42350	42350	42350	0
168	20231226	171000	6776179600	42350	42350	42350	42350	0
169	20231226	170900	6776179600	42350	42350	42350	42350	0
170	20231226	170800	6776179600	42350	42350	42350	42350	0
171	20231226	170700	6776179600	42350	42350	42350	42350	0
172	20231226	170600	6776179600	42350	42350	42350	42350	0
173	20231226	170500	6776179600	42350	42350	42350	42350	0
174	20231226	170400	6776179600	42350	42350	42350	42350	0
175	20231226	170300	6776179600	42350	42350	42350	42350	0
176	20231226	170200	6776179600	42350	42350	42350	42350	0
177	20231226	170100	6776179600	42350	42350	42350	42350	0
178	20231226	170000	6776179600	42350	42350	42350	42350	0
179	20231226	165900	6776179600	42350	42350	42350	42350	0
180	20231226	165800	6776179600	42350	42350	42350	42350	0
181	20231226	165700	6776179600	42350	42350	42350	42350	0
182	20231226	165600	6776179600	42350	42350	42350	42350	2351
183	20231226	165500	6776179600	42350	42350	42350	42350	0
184	20231226	165400	6776179600	42350	42350	42350	42350	0
185	20231226	165300	6776179600	42350	42350	42350	42350	0
186	20231226	165200	6776179600	42350	42350	42350	42350	0
187	20231226	165100	6776179600	42350	42350	42350	42350	0
188	20231226	165000	6776179600	42350	42350	42350	42350	0
189	20231226	164900	6776179600	42350	42350	42350	42350	0
190	20231226	164800	6776179600	42350	42350	42350	42350	0
191	20231226	164700	6776179600	42350	42350	42350	42350	0
192	20231226	164600	6776179600	42350	42350	42350	42350	0
193	20231226	164500	6776179600	42350	42350	42350	42350	0
194	20231226	164400	6776179600	42350	42350	42350	42350	0
195	20231226	164300	6776179600	42350	42350	42350	42350	0
196	20231226	164200	6776179600	42350	42350	42350	42350	0
197	20231226	164100	6776179600	42350	42350	42350	42350	0
198	20231226	164000	6776179600	42350	42350	42350	42350	0
199	20231226	163900	6776179600	42350	42350	42350	42350	0
200	20231226	163800	6776179600	42350	42350	42350	42350	0
201	20231226	163700	6776179600	42350	42350	42350	42350	0
202	20231226	163600	6776179600	42350	42350	42350	42350	0
203	20231226	163500	6776179600	42350	42350	42350	42350	0
204	20231226	163400	6776179600	42350	42350	42350	42350	0
205	20231226	163300	6776179600	42350	42350	42350	42350	0
206	20231226	163200	6776179600	42350	42350	42350	42350	0
207	20231226	163100	6776179600	42350	42350	42350	42350	0
208	20231226	163000	6776179600	42350	42350	42350	42350	0
209	20231226	162900	6776179600	42350	42350	42350	42350	0
210	20231226	162800	6776179600	42350	42350	42350	42350	0
211	20231226	162700	6776179600	42350	42350	42350	42350	0
212	20231226	162600	6776179600	42350	42350	42350	42350	2351
213	20231226	162500	6776179600	42350	42350	42350	42350	0
214	20231226	162400	6776179600	42350	42350	42350	42350	0
215	20231226	162300	6776179600	42350	42350	42350	42350	0
216	20231226	162200	6776179600	42350	42350	42350	42350	0
217	20231226	162100	6776179600	42350	42350	42350	42350	0
218	20231226	162000	6776179600	42350	42350	42350	42350	0
219	20231226	161900	6776179600	42350	42350	42350	42350	0
220	20231226	161800	6776179600	42350	42350	42350	42350	0
221	20231226	161700	6776179600	42350	42350	42350	42350	0
222	20231226	161600	6776179600	42350	42350	42350	42350	0
223	20231226	161500	6776179600	42350	42350	42350	42350	0
224	20231226	161400	6776179600	42350	42350	42350	42350	0
225	20231226	161300	6776179600	42350	42350	42350	42350	0
226	20231226	161200	6776179600	42350	42350	42350	42350	0
227	20231226	161100	6776179600	42350	42350	42350	42350	0
228	20231226	161000	6776179600	42350	42350	42350	42350	0
229	20231226	160900	6776179600	42350	42350	42350	42350	0
230	20231226	160800	6776179600	42350	42350	42350	42350	0
231	20231226	160700	6776179600	42350	42350	42350	42350	0
232	20231226	160600	6776179600	42350	42350	42350	42350	0
233	20231226	160500	6776179600	42350	42350	42350	42350	0
234	20231226	160400	6776179600	42350	42350	42350	42350	0
235	20231226	160300	6776179600	42350	42350	42350	42350	0
236	20231226	160200	6776179600	42350	42350	42350	42350	0
237	20231226	160100	6776179600	42350	42350	42350	42350	0
238	20231226	160000	6776179600	42350	42350	42350	42350	0
239	20231226	155900	6776179600	42350	42350	42350	42350	0
240	20231226	155800	6776179600	42350	42350	42350	42350	0
241	20231226	155700	6776179600	42350	42350	42350	42350	0
242	20231226	155600	6776179600	42350	42350	42350	42350	2351
243	20231226	155500	6776179600	42350	42350	42350	42350	0
244	20231226	155400	6776179600	42350	42350	42350	42350	0
245	20231226	155300	6776179600	42350	42350	42350	42350	0
246	20231226	155200	6776179600	42350	42350	42350	42350	0
247	20231226	155100	6776179600	42350	42350	42350	42350	0
248	20231226	155000	6776179600	42350	42350	42350	42350	0
249	20231226	154900	6776179600	42350	42350	42350	42350	0
250	20231226	154800	6776179600	42350	42350	42350	42350	0
251	20231226	154700	6776179600	42350	42350	42350	42350	0
252	20231226	154600	6776179600	42350	42350	42350	42350	0
253	20231226	154500	6776179600	42350	42350	42350	42350	0
254	20231226	154400	6776179600	42350	42350	42350	42350	0
255	20231226	154300	6776179600	42350	42350	42350	42350	0
256	20231226	154200	6776179600	42350	42350	42350	42350	0
257	20231226	154100	6776179600	42350	42350	42350	42350	0
258	20231226	154000	6776179600	42350	42350	42350	42350	0
259	20231226	153900	6776179600	42350	42350	42350	42350	0
260	20231226	153800	6776179600	42350	42350	42350	42350	0
261	20231226	153700	6776179600	42350	42350	42350	42350	0
262	20231226	153600	6776179600	42350	42350	42350	42350	0
263	20231226	153500	6776179600	42350	42350	42350	42350	0
264	20231226	153400	6776179600	42350	42350	42350	42350	0
265	20231226	153300	6776179600	42350	42350	42350	42350	0
266	20231226	153200	6776179600	42350	42350	42350	42350	0
267	20231226	153100	6776179600	42350	42350	42350	42350	0
268	20231226	153000	6776179600	42350	42350	42350	42350	2351
269	20231226	152900	6676614750	42400	42400	42400	42400	0
270	20231226	152800	6676614750	42400	42400	42400	42400	0
271	20231226	152700	6676614750	42400	42400	42400	42400	0
272	20231226	152600	6676614750	42400	42400	42400	42400	0
273	20231226	152500	6676614750	42400	42400	42400	42400	0
274	20231226	152400	6676614750	42400	42400	42400	42400	0
275	20231226	152300	6676614750	42400	42400	42400	42400	0
276	20231226	152200	6676614750	42400	42400	42400	42400	0
277	20231226	152100	6676614750	42400	42400	42400	42400	0
278	20231226	152000	6676614750	42400	42400	42400	42400	0
279	20231226	151900	6676614750	42400	42250	42400	42250	921
280	20231226	151800	6637651850	42250	42300	42300	42250	679
281	20231226	151700	6608961250	42300	42400	42400	42300	531
282	20231226	151600	6586487450	42400	42400	42450	42400	579
283	20231226	151500	6561937300	42400	42400	42400	42300	1235
284	20231226	151400	6509651300	42400	42400	42400	42350	202
285	20231226	151300	6501088400	42350	42300	42350	42300	103
286	20231226	151200	6496727350	42300	42350	42400	42300	2233
287	20231226	151100	6402213500	42350	42300	42350	42300	139
288	20231226	151000	6396332050	42300	42200	42300	42200	164
289	20231226	150900	6389406450	42200	42300	42300	42200	1822
290	20231226	150800	6312470100	42300	42300	42350	42200	1022
291	20231226	150700	6269288050	42300	42400	42400	42300	646
292	20231226	150600	6241960150	42400	42350	42400	42300	156
293	20231226	150500	6235353050	42350	42450	42500	42350	776
294	20231226	150400	6202455250	42450	42450	42500	42450	318
295	20231226	150300	6188953600	42500	42400	42500	42400	82
296	20231226	150200	6185475700	42400	42450	42450	42400	265
297	20231226	150100	6174226650	42450	42300	42450	42300	147
298	20231226	150000	6167988200	42500	42350	42500	42300	761
299	20231226	145900	6135768450	42350	42350	42350	42350	425
300	20231226	145800	6117769700	42350	42350	42350	42350	51
301	20231226	145700	6115609850	42300	42400	42400	42300	426
302	20231226	145600	6097569950	42350	42350	42350	42350	293
303	20231226	145500	6085161400	42350	42350	42350	42200	1697
304	20231226	145400	6013468750	42400	42450	42450	42400	754
305	20231226	145300	5981498400	42400	42350	42400	42350	195
306	20231226	145200	5973230450	42250	42400	42400	42250	1029
307	20231226	145100	5929674400	42400	42450	42450	42400	367
308	20231226	145000	5914113450	42450	42450	42450	42400	179
309	20231226	144900	5906519400	42450	42450	42450	42350	204
310	20231226	144800	5897875200	42400	42400	42500	42400	177
311	20231226	144700	5890366400	42500	42450	42500	42400	157
312	20231226	144600	5883707100	42450	42400	42450	42400	351
313	20231226	144500	5868817700	42400	42500	42500	42400	171
314	20231226	144400	5861559550	42500	42400	42500	42400	8
315	20231226	144300	5861219650	42400	42500	42500	42350	69
316	20231226	144200	5858296350	42500	42500	42500	42400	675
317	20231226	144100	5829672750	42500	42400	42500	42350	163
318	20231226	144000	5822763950	42400	42400	42500	42400	106
319	20231226	143900	5818269450	42400	42400	42500	42350	566
320	20231226	143800	5794280050	42400	42400	42550	42350	923
321	20231226	143700	5755153950	42400	42600	42600	42400	207
322	20231226	143600	5746369600	42600	42500	42600	42450	152
323	20231226	143500	5739904850	42500	42500	42500	42500	372
324	20231226	143400	5724094850	42500	42450	42500	42450	126
325	20231226	143300	5718745150	42300	42300	42300	42300	0
326	20231226	143200	5718745150	42300	42300	42300	42300	0
327	20231226	143100	5718745150	42300	42350	42350	42300	267
328	20231226	143000	5707437800	42350	42400	42400	42350	547
329	20231226	142900	5684271850	42400	42400	42400	42400	10
330	20231226	142800	5683847850	42400	42500	42500	42350	625
331	20231226	142700	5657369700	42400	42500	42500	42400	153
332	20231226	142600	5650876950	42500	42500	42550	42400	1092
333	20231226	142500	5604426600	42400	42250	42400	42250	826
334	20231226	142400	5569451850	42200	42250	42250	42200	189
335	20231226	142300	5561467100	42350	42250	42350	42200	1205
336	20231226	142200	5510557300	42250	42350	42350	42250	3002
337	20231226	142100	5383573750	42400	42400	42400	42400	14
338	20231226	142000	5382980150	42400	42400	42400	42400	223
339	20231226	141900	5373524950	42400	42400	42400	42400	15
340	20231226	141800	5372888950	42400	42400	42400	42350	55
341	20231226	141700	5370558450	42350	42400	42400	42350	223
342	20231226	141600	5361111500	42350	42400	42500	42350	669
343	20231226	141500	5332743150	42400	42450	42450	42400	510
344	20231226	141400	5311106150	42500	42500	42500	42500	17
345	20231226	141300	5310383650	42500	42500	42500	42500	6
346	20231226	141200	5310128650	42500	42500	42500	42450	283
347	20231226	141100	5298114650	42550	42500	42550	42500	9
348	20231226	141000	5297731850	42500	42500	42500	42500	62
349	20231226	140900	5295096850	42500	42500	42500	42500	39
350	20231226	140800	5293439350	42500	42450	42500	42450	199
351	20231226	140700	5284987200	42400	42400	42400	42400	79
352	20231226	140600	5281637600	42400	42400	42400	42400	24
353	20231226	140500	5280620000	42300	42350	42350	42300	838
354	20231226	140400	5245162100	42250	42250	42300	42250	120
355	20231226	140300	5240092050	42250	42300	42300	42250	831
356	20231226	140200	5204978800	42300	42300	42300	42300	151
357	20231226	140100	5198591500	42300	42400	42450	42300	491
358	20231226	140000	5177810300	42350	42450	42500	42350	316
359	20231226	135900	5164401400	42450	42500	42500	42450	17
360	20231226	135800	5163679700	42500	42250	42500	42250	158
361	20231226	135700	5157002700	42300	42350	42350	42250	650
362	20231226	135600	5129527650	42300	42400	42450	42300	3822
363	20231226	135500	4967769400	42400	42400	42400	42350	333
364	20231226	135400	4953665700	42400	42500	42500	42400	401
365	20231226	135300	4936659150	42500	42550	42550	42400	1288
366	20231226	135200	4882004950	42550	42500	42550	42500	51
367	20231226	135100	4879835250	42550	42500	42550	42500	125
368	20231226	135000	4874520850	42500	42650	42650	42500	925
369	20231226	134900	4835153600	42650	42650	42650	42600	238
370	20231226	134800	4825005900	42650	42650	42650	42650	27
371	20231226	134700	4823854350	42650	42600	42650	42600	68
372	20231226	134600	4820957500	42600	42650	42650	42600	16
373	20231226	134500	4820275800	42650	42600	42650	42600	81
374	20231226	134400	4816824900	42600	42600	42600	42600	127
375	20231226	134300	4811414700	42550	42550	42550	42550	10
376	20231226	134200	4810989200	42550	42600	42600	42550	116
377	20231226	134100	4806048650	42600	42600	42600	42600	1
378	20231226	134000	4806006050	42550	42550	42550	42550	22
379	20231226	133900	4805069950	42500	42400	42500	42400	1067
380	20231226	133800	4759779250	42400	42450	42450	42400	545
381	20231226	133700	4736667900	42450	42450	42450	42450	755
382	20231226	133600	4704618150	42500	42450	42550	42450	389
383	20231226	133500	4688091150	42500	42650	42650	42500	1185
384	20231226	133400	4637686950	42650	42650	42650	42650	45
385	20231226	133300	4635767700	42650	42650	42650	42650	36
386	20231226	133200	4634232300	42600	42650	42650	42600	1989
387	20231226	133100	4549475350	42650	42650	42650	42650	0
388	20231226	133000	4549475350	42650	42650	42650	42650	2
389	20231226	132900	4549390050	42650	42700	42700	42650	38
390	20231226	132800	4547769000	42700	42700	42700	42650	373
391	20231226	132700	4531847600	42700	42700	42700	42700	42
392	20231226	132600	4530054200	42700	42700	42700	42650	570
393	20231226	132500	4505728800	42700	42700	42700	42700	353
394	20231226	132400	4490655700	42700	42700	42700	42700	3
395	20231226	132300	4490527600	42700	42650	42700	42650	101
396	20231226	132200	4486219200	42650	42600	42650	42600	84
397	20231226	132100	4482638000	42650	42650	42700	42600	299
398	20231226	132000	4469881300	42650	42700	42700	42650	437
399	20231226	131900	4451242100	42650	42650	42650	42650	2
400	20231226	131800	4451156800	42650	42650	42650	42650	0
401	20231226	131700	4451156800	42650	42750	42750	42650	119
402	20231226	131600	4446077550	42750	42750	42750	42650	157
403	20231226	131500	4439370800	42650	42650	42650	42650	0
404	20231226	131400	4439370800	42650	42650	42650	42650	0
405	20231226	131300	4439370800	42650	42650	42650	42650	54
406	20231226	131200	4437067700	42650	42650	42650	42650	22
407	20231226	131100	4436129400	42650	42650	42650	42650	111
408	20231226	131000	4431395250	42650	42750	42750	42650	280
409	20231226	130900	4419437350	42750	42750	42750	42750	16
410	20231226	130800	4418753350	42750	42700	42750	42700	401
411	20231226	130700	4401620600	42700	42600	42700	42600	56
412	20231226	130600	4399234700	42600	42800	42800	42600	95
413	20231226	130500	4395171850	42850	42700	42850	42700	300
414	20231226	130400	4382339800	42450	42600	42650	42450	3307
415	20231226	130300	4241828550	42500	42500	42500	42500	107
416	20231226	130200	4237281050	42500	42650	42700	42500	539
417	20231226	130100	4214350850	42700	42650	42700	42550	1126
418	20231226	130000	4166402300	42650	42700	42700	42650	147
419	20231226	125900	4160131200	42650	42650	42650	42650	129
420	20231226	125800	4154629350	42650	42650	42650	42650	63
421	20231226	125700	4151942400	42650	42650	42650	42650	38
422	20231226	125600	4150321700	42650	42700	42700	42600	4175
423	20231226	125500	3972249900	42700	42700	42700	42700	38
424	20231226	125400	3970627300	42700	42700	42700	42700	10
425	20231226	125300	3970200300	42650	42700	42700	42650	15
426	20231226	125200	3969560050	42800	42700	42800	42700	150
427	20231226	125100	3963144950	42700	42700	42700	42700	204
428	20231226	125000	3954434150	42700	42800	42800	42700	194
429	20231226	124900	3946145050	42800	42800	42800	42800	0
430	20231226	124800	3946145050	42800	42650	42850	42650	39
431	20231226	124700	3944476300	42700	42750	42750	42700	54
432	20231226	124600	3942170050	42700	42800	42800	42700	595
433	20231226	124500	3916754150	42800	42800	42900	42700	2154
434	20231226	124400	3824728550	42800	42900	43000	42800	1412
435	20231226	124300	3764202300	42900	43000	43000	42900	103
436	20231226	124200	3759783300	43000	43000	43000	43000	57
437	20231226	124100	3757332300	43000	43050	43050	43000	53
438	20231226	124000	3755052300	43050	42950	43050	42900	670
439	20231226	123900	3726289800	43000	43000	43000	42950	101
440	20231226	123800	3721947950	43050	43050	43050	43050	11
441	20231226	123700	3721474400	42950	42950	42950	42950	12
442	20231226	123600	3720959000	42950	42950	42950	42950	44
443	20231226	123500	3719069200	42850	42850	42850	42850	1
444	20231226	123400	3719026350	42950	42950	42950	42900	295
445	20231226	123300	3706366700	42950	42900	42950	42900	28
446	20231226	123200	3705164900	42850	42850	42850	42850	41
447	20231226	123100	3703408050	42900	42900	42900	42900	546
448	20231226	123000	3679984650	42950	43000	43000	42950	291
449	20231226	122900	3667474700	43000	43000	43000	43000	157
450	20231226	122800	3660723700	43000	43000	43000	43000	242
451	20231226	122700	3650317700	43000	43000	43000	42950	305
452	20231226	122600	3637209050	43100	43100	43100	43100	5
453	20231226	122500	3636993550	42950	42950	42950	42950	10
454	20231226	122400	3636564050	42950	42950	42950	42950	0
455	20231226	122300	3636564050	42950	42950	42950	42950	0
456	20231226	122200	3636564050	42950	43050	43050	42950	228
457	20231226	122100	3626750600	43050	43050	43050	43050	11
458	20231226	122000	3626277050	43050	43050	43050	43050	16
459	20231226	121900	3625588250	43050	43050	43050	43050	7
460	20231226	121800	3625286900	43050	43050	43050	43050	59
461	20231226	121700	3622746950	43000	42950	43000	42950	486
462	20231226	121600	3601872700	42900	42900	42900	42900	373
463	20231226	121500	3585871000	42900	42850	42900	42850	27
464	20231226	121400	3584712950	42850	42900	42900	42850	84
465	20231226	121300	3581110650	42900	42900	42900	42900	0
466	20231226	121200	3581110650	42900	42900	42900	42900	8
467	20231226	121100	3580767450	42900	42750	42900	42750	20
468	20231226	121000	3579909900	42750	42750	42750	42750	99
469	20231226	120900	3575677650	42700	42700	42700	42700	100
470	20231226	120800	3571407650	42700	42950	42950	42700	150
471	20231226	120700	3564982750	42900	42950	42950	42700	382
472	20231226	120600	3548582350	42700	42750	42750	42700	1016
473	20231226	120500	3505168350	42750	42900	42900	42750	401
474	20231226	120400	3488004400	42900	42900	42900	42900	22
475	20231226	120300	3487060600	42900	42950	42950	42900	20
476	20231226	120200	3486202050	42900	42900	42900	42900	201
477	20231226	120100	3477579150	42950	42900	42950	42700	2734
478	20231226	120000	3360579150	42900	42900	42900	42850	769
479	20231226	115900	3327607300	42900	42900	42900	42900	45
480	20231226	115800	3325676800	42950	42950	42950	42950	203
481	20231226	115700	3316957950	42950	42950	42950	42950	53
482	20231226	115600	3314681600	42950	42950	42950	42950	10
483	20231226	115500	3314252100	42900	42950	42950	42900	851
484	20231226	115400	3277732550	42950	42950	43000	42950	160
485	20231226	115300	3270858050	43250	43000	43250	42950	202
486	20231226	115200	3262178150	43000	43000	43000	43000	120
487	20231226	115100	3257018150	43000	43050	43050	43000	2650
488	20231226	115000	3143022750	43100	43100	43100	43100	500
489	20231226	114900	3121472750	43100	43100	43100	43100	59
490	20231226	114800	3118929850	43100	43200	43200	43100	50
491	20231226	114700	3116774150	43100	43150	43150	43100	853
492	20231226	114600	3079971050	43150	43150	43150	43150	0
493	20231226	114500	3079971050	43150	43150	43150	43150	10
494	20231226	114400	3079539550	43150	43200	43200	43150	30
495	20231226	114300	3078245000	43150	43150	43150	43150	140
496	20231226	114200	3072204000	43150	43250	43250	43150	423
497	20231226	114100	3053948250	43250	43300	43300	43250	130
498	20231226	114000	3048325250	43300	43250	43300	43250	383
499	20231226	113900	3031760400	43150	43150	43150	43150	1
500	20231226	113800	3031717250	43200	43200	43200	43200	20
501	20231226	113700	3030853250	43200	43200	43200	43200	1
502	20231226	113600	3030810050	43250	43250	43250	43250	10
503	20231226	113500	3030377550	43250	43250	43250	43250	13
504	20231226	113400	3029815300	43250	43250	43250	43250	11
505	20231226	113300	3029339550	43050	43250	43250	43050	324
506	20231226	113200	3015365450	43200	43200	43200	43200	136
507	20231226	113100	3009490250	43200	43250	43250	43200	80
508	20231226	113000	3006034200	43200	43200	43200	43100	181
509	20231226	112900	2998215100	43200	43200	43200	43200	42
510	20231226	112800	2996400700	43100	43200	43200	43100	21
511	20231226	112700	2995495450	43100	43100	43100	43100	15
512	20231226	112600	2994848950	43200	43200	43200	43200	5
513	20231226	112500	2994632950	43050	43050	43100	43050	145
514	20231226	112400	2988390500	43050	43050	43050	43050	102
515	20231226	112300	2983999400	43100	43100	43100	43100	0
516	20231226	112200	2983999400	43100	43000	43100	43000	27
517	20231226	112100	2982838100	43100	43100	43100	43100	51
518	20231226	112000	2980640000	43200	43250	43250	43200	408
519	20231226	111900	2963011950	43200	43150	43200	43150	427
520	20231226	111800	2944572850	43150	43050	43150	43050	2299
521	20231226	111700	2845547600	43000	43000	43000	43000	75
522	20231226	111600	2842322600	43000	43050	43050	43000	219
523	20231226	111500	2832905350	43050	43050	43050	43050	301
524	20231226	111400	2819947300	43000	43050	43050	43000	135
525	20231226	111300	2814140700	43050	43050	43050	43000	213
526	20231226	111200	2804976050	43050	43100	43100	43050	3
527	20231226	111100	2804846800	43100	43100	43100	43100	23
528	20231226	111000	2803855500	43100	43100	43100	43100	45
529	20231226	110900	2801916000	43100	43100	43100	43100	23
530	20231226	110800	2800924700	43100	43100	43100	43100	229
531	20231226	110700	2791054800	43100	43150	43150	43100	121
532	20231226	110600	2785838650	43100	43150	43150	43100	331
533	20231226	110500	2771561000	43150	43100	43150	43100	38
534	20231226	110400	2769922200	43100	43150	43150	43100	12
535	20231226	110300	2769404500	43150	43150	43150	43000	114
536	20231226	110200	2764492800	43150	43150	43150	43150	1
537	20231226	110100	2764449650	43150	43000	43150	43000	177
538	20231226	110000	2756831150	43000	42900	43000	42900	512
539	20231226	105900	2734861700	42900	42900	43000	42900	328
540	20231226	105800	2720790400	42900	42950	43000	42900	712
541	20231226	105700	2690233850	42900	42950	43000	42900	312
542	20231226	105600	2676833700	42900	42900	42900	42900	80
543	20231226	105500	2673401700	42900	42950	42950	42900	913
544	20231226	105400	2634209500	42950	42950	42950	42950	624
545	20231226	105300	2607408700	42950	42950	42950	42950	40
546	20231226	105200	2605690700	42900	43000	43000	42850	2016
547	20231226	105100	2519090850	42950	43150	43150	42950	1736
548	20231226	105000	2444403900	43150	43200	43200	43150	171
549	20231226	104900	2437022200	43200	43100	43200	43100	472
550	20231226	104800	2416650900	43050	43150	43150	43050	841
551	20231226	104700	2380440800	42950	43150	43200	42950	5103
552	20231226	104600	2160881550	43200	43200	43200	43200	202
553	20231226	104500	2152155150	43200	43150	43200	43150	67
554	20231226	104400	2149262300	43150	43200	43200	43150	491
555	20231226	104300	2128075150	43200	43200	43200	43150	242
556	20231226	104200	2117631500	43200	43250	43250	43150	790
557	20231226	104100	2083508300	43250	43250	43250	43250	40
558	20231226	104000	2081778300	43250	43200	43250	43200	150
559	20231226	103900	2075293300	43200	43250	43350	43200	397
560	20231226	103800	2058137450	43250	43250	43350	43250	281
561	20231226	103700	2045976400	43300	43300	43300	43250	102
562	20231226	103600	2041564800	43300	43300	43300	43300	32
563	20231226	103500	2040179200	43300	43300	43350	43300	33
564	20231226	103400	2038750200	43300	43350	43350	43300	125
565	20231226	103300	2033336450	43400	43200	43400	43200	110
566	20231226	103200	2028582450	43200	43400	43400	43200	541
567	20231226	103100	2005202250	43400	43200	43400	43200	12
568	20231226	103000	2004681650	43400	43250	43400	43200	2110
569	20231226	102900	1913423500	43250	43350	43400	43250	1996
570	20231226	102800	1827046500	43250	43400	43400	43250	2737
571	20231226	102700	1708483050	43550	43500	43550	43450	1486
572	20231226	102600	1643901700	43500	43450	43500	43450	23
573	20231226	102500	1642902100	43450	43500	43500	43450	734
574	20231226	102400	1611008100	43500	43500	43500	43500	21
575	20231226	102300	1610094600	43500	43500	43500	43500	555
576	20231226	102200	1585952100	43550	43550	43550	43500	57
577	20231226	102100	1583472250	43550	43550	43550	43550	0
578	20231226	102000	1583472250	43550	43550	43550	43550	70
579	20231226	101900	1580423750	43550	43550	43550	43550	10
580	20231226	101800	1579988250	43600	43550	43600	43550	105
581	20231226	101700	1575410600	43500	43550	43550	43500	9
582	20231226	101600	1575018950	43600	43600	43600	43500	1063
583	20231226	101500	1528730850	43600	43600	43600	43600	7
584	20231226	101400	1528425650	43550	43550	43550	43550	0
585	20231226	101300	1528425650	43550	43550	43550	43500	822
586	20231226	101200	1492656950	43550	43550	43550	43500	1278
587	20231226	101100	1437002200	43650	43550	43700	43550	392
588	20231226	101000	1419928850	43500	43600	43600	43500	977
589	20231226	100900	1377395800	43700	43700	43700	43550	379
590	20231226	100800	1360889150	43700	43600	43700	43550	359
591	20231226	100700	1345233500	43600	43600	43600	43600	27
592	20231226	100600	1344056300	43550	43550	43550	43550	0
593	20231226	100500	1344056300	43550	43550	43550	43550	19
594	20231226	100400	1343228850	43500	43550	43550	43500	160
595	20231226	100300	1336261050	43550	43600	43600	43550	334
596	20231226	100200	1321714850	43600	43600	43700	43600	499
597	20231226	100100	1299958350	43600	43700	43700	43600	27
598	20231226	100000	1298778550	43700	43550	43700	43550	14
599	20231226	095900	1298167350	43550	43600	43600	43550	106
600	20231226	095800	1293548500	43600	43550	43600	43550	37
601	20231226	095700	1291937050	43600	43600	43600	43600	350
602	20231226	095600	1276677050	43600	43600	43600	43600	12
603	20231226	095500	1276153850	43600	43650	43650	43600	220
604	20231226	095400	1266561700	43550	43600	43600	43550	781
605	20231226	095300	1232547450	43550	43750	43750	43550	534
606	20231226	095200	1209258550	43800	43800	43800	43750	41
607	20231226	095100	1207463150	43850	43850	43850	43850	0
608	20231226	095000	1207463150	43850	43850	43850	43850	18
609	20231226	094900	1206673850	43850	43850	43850	43850	6
610	20231226	094800	1206410750	43850	43750	43850	43750	213
611	20231226	094700	1197079750	43600	43600	43600	43600	751
612	20231226	094600	1164336150	43600	43600	43600	43600	176
613	20231226	094500	1156662550	43600	43600	43600	43600	204
614	20231226	094400	1147768150	43800	43650	43800	43600	208
615	20231226	094300	1138691250	43650	43850	43850	43650	297
616	20231226	094200	1125723600	43850	43850	43850	43700	34
617	20231226	094100	1124234100	43850	43600	43850	43600	1181
618	20231226	094000	1072663300	43600	43600	43650	43600	58
619	20231226	093900	1070133350	43650	43650	43650	43550	677
620	20231226	093800	1040637450	43650	43650	43650	43600	758
621	20231226	093700	1007576400	43650	43700	43700	43650	55
622	20231226	093600	1005175050	43650	43650	43650	43650	62
623	20231226	093500	1002468750	43650	43650	43650	43650	9
624	20231226	093400	1002075900	43600	43650	43650	43600	104
625	20231226	093300	997539850	43600	43600	43650	43550	567
626	20231226	093200	972803700	43550	43550	43600	43550	157
627	20231226	093100	965966200	43550	43550	43550	43550	2
628	20231226	093000	965879100	43550	43600	43600	43550	496
629	20231226	092900	944278250	43600	43600	43600	43500	1008
630	20231226	092800	900330100	43500	43600	43600	43500	1523
631	20231226	092700	834024850	43600	43600	43650	43600	107
632	20231226	092600	829359600	43600	43750	43750	43600	52
633	20231226	092500	827087750	43550	43550	43750	43550	287
634	20231226	092400	814585900	43550	43700	43700	43550	198
635	20231226	092300	805959900	43750	43750	43750	43750	5
636	20231226	092200	805741150	43550	43550	43650	43550	843
637	20231226	092100	769016900	43550	43600	43600	43550	748
638	20231226	092000	736421250	43600	43700	43700	43600	1441
639	20231226	091900	673565050	43700	43650	43700	43650	186
640	20231226	091800	665439450	43650	43800	43800	43650	613
641	20231226	091700	638619000	43850	43850	43850	43800	319
642	20231226	091600	624634200	43850	43850	43850	43800	286
643	20231226	091500	612100100	43950	43950	43950	43850	188
644	20231226	091400	603841850	43950	44050	44050	43950	176
645	20231226	091300	596096950	44050	44100	44100	44000	15
646	20231226	091200	595436600	44050	43850	44100	43800	906
647	20231226	091100	555604150	43800	43800	43800	43750	29
648	20231226	091000	554334200	43800	43700	43800	43600	216
649	20231226	090900	544911850	43600	43700	43700	43600	258
650	20231226	090800	533652350	43700	43700	43700	43650	823
651	20231226	090700	497714800	43700	43650	43950	43650	53
652	20231226	090600	495397950	43650	43650	43950	43650	226
653	20231226	090500	485509700	43650	43600	43700	43550	960
654	20231226	090400	443668300	43600	43550	43650	43550	374
655	20231226	090300	427361100	43600	43600	43950	43600	1366
656	20231226	090200	367542550	43500	43550	43650	43500	2423
657	20231226	090100	261999000	43550	44000	44000	43550	2915
658	20231226	090000	134270600	44000	44050	44250	44000	3043