KissMeData/053610/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193600	2901327400	45650	45650	45650	45650	3377
3	20231228	193500	2901327400	45650	45650	45650	45650	0
4	20231228	193400	2901327400	45650	45650	45650	45650	0
5	20231228	193300	2901327400	45650	45650	45650	45650	0
6	20231228	193200	2901327400	45650	45650	45650	45650	0
7	20231228	193100	2901327400	45650	45650	45650	45650	0
8	20231228	193000	2901327400	45650	45650	45650	45650	0
9	20231228	192900	2901327400	45650	45650	45650	45650	0
10	20231228	192800	2901327400	45650	45650	45650	45650	0
11	20231228	192700	2901327400	45650	45650	45650	45650	0
12	20231228	192600	2901327400	45650	45650	45650	45650	0
13	20231228	192500	2901327400	45650	45650	45650	45650	0
14	20231228	192400	2901327400	45650	45650	45650	45650	0
15	20231228	192300	2901327400	45650	45650	45650	45650	0
16	20231228	192200	2901327400	45650	45650	45650	45650	0
17	20231228	192100	2901327400	45650	45650	45650	45650	0
18	20231228	192000	2901327400	45650	45650	45650	45650	0
19	20231228	191900	2901327400	45650	45650	45650	45650	0
20	20231228	191800	2901327400	45650	45650	45650	45650	0
21	20231228	191700	2901327400	45650	45650	45650	45650	0
22	20231228	191600	2901327400	45650	45650	45650	45650	0
23	20231228	191500	2901327400	45650	45650	45650	45650	0
24	20231228	191400	2901327400	45650	45650	45650	45650	0
25	20231228	191300	2901327400	45650	45650	45650	45650	0
26	20231228	191200	2901327400	45650	45650	45650	45650	0
27	20231228	191100	2901327400	45650	45650	45650	45650	0
28	20231228	191000	2901327400	45650	45650	45650	45650	0
29	20231228	190900	2901327400	45650	45650	45650	45650	0
30	20231228	190800	2901327400	45650	45650	45650	45650	0
31	20231228	190700	2901327400	45650	45650	45650	45650	0
32	20231228	190600	2901327400	45650	45650	45650	45650	3377
33	20231228	190500	2901327400	45650	45650	45650	45650	0
34	20231228	190400	2901327400	45650	45650	45650	45650	0
35	20231228	190300	2901327400	45650	45650	45650	45650	0
36	20231228	190200	2901327400	45650	45650	45650	45650	0
37	20231228	190100	2901327400	45650	45650	45650	45650	0
38	20231228	190000	2901327400	45650	45650	45650	45650	0
39	20231228	185900	2901327400	45650	45650	45650	45650	0
40	20231228	185800	2901327400	45650	45650	45650	45650	0
41	20231228	185700	2901327400	45650	45650	45650	45650	0
42	20231228	185600	2901327400	45650	45650	45650	45650	0
43	20231228	185500	2901327400	45650	45650	45650	45650	0
44	20231228	185400	2901327400	45650	45650	45650	45650	0
45	20231228	185300	2901327400	45650	45650	45650	45650	0
46	20231228	185200	2901327400	45650	45650	45650	45650	0
47	20231228	185100	2901327400	45650	45650	45650	45650	0
48	20231228	185000	2901327400	45650	45650	45650	45650	0
49	20231228	184900	2901327400	45650	45650	45650	45650	0
50	20231228	184800	2901327400	45650	45650	45650	45650	0
51	20231228	184700	2901327400	45650	45650	45650	45650	0
52	20231228	184600	2901327400	45650	45650	45650	45650	0
53	20231228	184500	2901327400	45650	45650	45650	45650	0
54	20231228	184400	2901327400	45650	45650	45650	45650	0
55	20231228	184300	2901327400	45650	45650	45650	45650	0
56	20231228	184200	2901327400	45650	45650	45650	45650	0
57	20231228	184100	2901327400	45650	45650	45650	45650	0
58	20231228	184000	2901327400	45650	45650	45650	45650	0
59	20231228	183900	2901327400	45650	45650	45650	45650	0
60	20231228	183800	2901327400	45650	45650	45650	45650	0
61	20231228	183700	2901327400	45650	45650	45650	45650	0
62	20231228	183600	2901327400	45650	45650	45650	45650	3377
63	20231228	183500	2901327400	45650	45650	45650	45650	0
64	20231228	183400	2901327400	45650	45650	45650	45650	0
65	20231228	183300	2901327400	45650	45650	45650	45650	0
66	20231228	183200	2901327400	45650	45650	45650	45650	0
67	20231228	183100	2901327400	45650	45650	45650	45650	0
68	20231228	183000	2901327400	45650	45650	45650	45650	0
69	20231228	182900	2901327400	45650	45650	45650	45650	0
70	20231228	182800	2901327400	45650	45650	45650	45650	0
71	20231228	182700	2901327400	45650	45650	45650	45650	0
72	20231228	182600	2901327400	45650	45650	45650	45650	0
73	20231228	182500	2901327400	45650	45650	45650	45650	0
74	20231228	182400	2901327400	45650	45650	45650	45650	0
75	20231228	182300	2901327400	45650	45650	45650	45650	0
76	20231228	182200	2901327400	45650	45650	45650	45650	0
77	20231228	182100	2901327400	45650	45650	45650	45650	0
78	20231228	182000	2901327400	45650	45650	45650	45650	0
79	20231228	181900	2901327400	45650	45650	45650	45650	0
80	20231228	181800	2901327400	45650	45650	45650	45650	0
81	20231228	181700	2901327400	45650	45650	45650	45650	0
82	20231228	181600	2901327400	45650	45650	45650	45650	0
83	20231228	181500	2901327400	45650	45650	45650	45650	0
84	20231228	181400	2901327400	45650	45650	45650	45650	0
85	20231228	181300	2901327400	45650	45650	45650	45650	0
86	20231228	181200	2901327400	45650	45650	45650	45650	0
87	20231228	181100	2901327400	45650	45650	45650	45650	0
88	20231228	181000	2901327400	45650	45650	45650	45650	0
89	20231228	180900	2901327400	45650	45650	45650	45650	0
90	20231228	180800	2901327400	45650	45650	45650	45650	0
91	20231228	180700	2901327400	45650	45650	45650	45650	0
92	20231228	180600	2901327400	45650	45650	45650	45650	3377
93	20231228	180500	2901327400	45650	45650	45650	45650	0
94	20231228	180400	2901327400	45650	45650	45650	45650	0
95	20231228	180300	2901327400	45650	45650	45650	45650	0
96	20231228	180200	2901327400	45650	45650	45650	45650	0
97	20231228	180100	2901327400	45650	45650	45650	45650	0
98	20231228	180000	2901327400	45650	45650	45650	45650	0
99	20231228	175900	2901327400	45650	45650	45650	45650	0
100	20231228	175800	2901327400	45650	45650	45650	45650	0
101	20231228	175700	2901327400	45650	45650	45650	45650	0
102	20231228	175600	2901327400	45650	45650	45650	45650	0
103	20231228	175500	2901327400	45650	45650	45650	45650	0
104	20231228	175400	2901327400	45650	45650	45650	45650	0
105	20231228	175300	2901327400	45650	45650	45650	45650	0
106	20231228	175200	2901327400	45650	45650	45650	45650	0
107	20231228	175100	2901327400	45650	45650	45650	45650	0
108	20231228	175000	2901327400	45650	45650	45650	45650	0
109	20231228	174900	2901327400	45650	45650	45650	45650	0
110	20231228	174800	2901327400	45650	45650	45650	45650	0
111	20231228	174700	2901327400	45650	45650	45650	45650	0
112	20231228	174600	2901327400	45650	45650	45650	45650	0
113	20231228	174500	2901327400	45650	45650	45650	45650	0
114	20231228	174400	2901327400	45650	45650	45650	45650	0
115	20231228	174300	2901327400	45650	45650	45650	45650	0
116	20231228	174200	2901327400	45650	45650	45650	45650	0
117	20231228	174100	2901327400	45650	45650	45650	45650	0
118	20231228	174000	2901327400	45650	45650	45650	45650	0
119	20231228	173900	2901327400	45650	45650	45650	45650	0
120	20231228	173800	2901327400	45650	45650	45650	45650	0
121	20231228	173700	2901327400	45650	45650	45650	45650	0
122	20231228	173600	2901327400	45650	45650	45650	45650	3377
123	20231228	173500	2901327400	45650	45650	45650	45650	0
124	20231228	173400	2901327400	45650	45650	45650	45650	0
125	20231228	173300	2901327400	45650	45650	45650	45650	0
126	20231228	173200	2901327400	45650	45650	45650	45650	0
127	20231228	173100	2901327400	45650	45650	45650	45650	0
128	20231228	173000	2901327400	45650	45650	45650	45650	0
129	20231228	172900	2901327400	45650	45650	45650	45650	0
130	20231228	172800	2901327400	45650	45650	45650	45650	0
131	20231228	172700	2901327400	45650	45650	45650	45650	0
132	20231228	172600	2901327400	45650	45650	45650	45650	0
133	20231228	172500	2901327400	45650	45650	45650	45650	0
134	20231228	172400	2901327400	45650	45650	45650	45650	0
135	20231228	172300	2901327400	45650	45650	45650	45650	0
136	20231228	172200	2901327400	45650	45650	45650	45650	0
137	20231228	172100	2901327400	45650	45650	45650	45650	0
138	20231228	172000	2901327400	45650	45650	45650	45650	0
139	20231228	171900	2901327400	45650	45650	45650	45650	0
140	20231228	171800	2901327400	45650	45650	45650	45650	0
141	20231228	171700	2901327400	45650	45650	45650	45650	0
142	20231228	171600	2901327400	45650	45650	45650	45650	0
143	20231228	171500	2901327400	45650	45650	45650	45650	0
144	20231228	171400	2901327400	45650	45650	45650	45650	0
145	20231228	171300	2901327400	45650	45650	45650	45650	0
146	20231228	171200	2901327400	45650	45650	45650	45650	0
147	20231228	171100	2901327400	45650	45650	45650	45650	0
148	20231228	171000	2901327400	45650	45650	45650	45650	0
149	20231228	170900	2901327400	45650	45650	45650	45650	0
150	20231228	170800	2901327400	45650	45650	45650	45650	0
151	20231228	170700	2901327400	45650	45650	45650	45650	0
152	20231228	170600	2901327400	45650	45650	45650	45650	3377
153	20231228	170500	2901327400	45650	45650	45650	45650	0
154	20231228	170400	2901327400	45650	45650	45650	45650	0
155	20231228	170300	2901327400	45650	45650	45650	45650	0
156	20231228	170200	2901327400	45650	45650	45650	45650	0
157	20231228	170100	2901327400	45650	45650	45650	45650	0
158	20231228	170000	2901327400	45650	45650	45650	45650	0
159	20231228	165900	2901327400	45650	45650	45650	45650	0
160	20231228	165800	2901327400	45650	45650	45650	45650	0
161	20231228	165700	2901327400	45650	45650	45650	45650	0
162	20231228	165600	2901327400	45650	45650	45650	45650	0
163	20231228	165500	2901327400	45650	45650	45650	45650	0
164	20231228	165400	2901327400	45650	45650	45650	45650	0
165	20231228	165300	2901327400	45650	45650	45650	45650	0
166	20231228	165200	2901327400	45650	45650	45650	45650	0
167	20231228	165100	2901327400	45650	45650	45650	45650	0
168	20231228	165000	2901327400	45650	45650	45650	45650	0
169	20231228	164900	2901327400	45650	45650	45650	45650	0
170	20231228	164800	2901327400	45650	45650	45650	45650	0
171	20231228	164700	2901327400	45650	45650	45650	45650	0
172	20231228	164600	2901327400	45650	45650	45650	45650	0
173	20231228	164500	2901327400	45650	45650	45650	45650	0
174	20231228	164400	2901327400	45650	45650	45650	45650	0
175	20231228	164300	2901327400	45650	45650	45650	45650	0
176	20231228	164200	2901327400	45650	45650	45650	45650	0
177	20231228	164100	2901327400	45650	45650	45650	45650	0
178	20231228	164000	2901327400	45650	45650	45650	45650	0
179	20231228	163900	2901327400	45650	45650	45650	45650	0
180	20231228	163800	2901327400	45650	45650	45650	45650	0
181	20231228	163700	2901327400	45650	45650	45650	45650	0
182	20231228	163600	2901327400	45650	45650	45650	45650	3377
183	20231228	163500	2901327400	45650	45650	45650	45650	0
184	20231228	163400	2901327400	45650	45650	45650	45650	0
185	20231228	163300	2901327400	45650	45650	45650	45650	0
186	20231228	163200	2901327400	45650	45650	45650	45650	0
187	20231228	163100	2901327400	45650	45650	45650	45650	0
188	20231228	163000	2901327400	45650	45650	45650	45650	0
189	20231228	162900	2901327400	45650	45650	45650	45650	0
190	20231228	162800	2901327400	45650	45650	45650	45650	0
191	20231228	162700	2901327400	45650	45650	45650	45650	0
192	20231228	162600	2901327400	45650	45650	45650	45650	0
193	20231228	162500	2901327400	45650	45650	45650	45650	0
194	20231228	162400	2901327400	45650	45650	45650	45650	0
195	20231228	162300	2901327400	45650	45650	45650	45650	0
196	20231228	162200	2901327400	45650	45650	45650	45650	0
197	20231228	162100	2901327400	45650	45650	45650	45650	0
198	20231228	162000	2901327400	45650	45650	45650	45650	0
199	20231228	161900	2901327400	45650	45650	45650	45650	0
200	20231228	161800	2901327400	45650	45650	45650	45650	0
201	20231228	161700	2901327400	45650	45650	45650	45650	0
202	20231228	161600	2901327400	45650	45650	45650	45650	0
203	20231228	161500	2901327400	45650	45650	45650	45650	0
204	20231228	161400	2901327400	45650	45650	45650	45650	0
205	20231228	161300	2901327400	45650	45650	45650	45650	0
206	20231228	161200	2901327400	45650	45650	45650	45650	0
207	20231228	161100	2901327400	45650	45650	45650	45650	0
208	20231228	161000	2901327400	45650	45650	45650	45650	0
209	20231228	160900	2901327400	45650	45650	45650	45650	0
210	20231228	160800	2901327400	45650	45650	45650	45650	0
211	20231228	160700	2901327400	45650	45650	45650	45650	0
212	20231228	160600	2901327400	45650	45650	45650	45650	3377
213	20231228	160500	2901327400	45650	45650	45650	45650	0
214	20231228	160400	2901327400	45650	45650	45650	45650	0
215	20231228	160300	2901327400	45650	45650	45650	45650	0
216	20231228	160200	2901327400	45650	45650	45650	45650	0
217	20231228	160100	2901327400	45650	45650	45650	45650	0
218	20231228	160000	2901327400	45650	45650	45650	45650	0
219	20231228	155900	2901327400	45650	45650	45650	45650	0
220	20231228	155800	2901327400	45650	45650	45650	45650	0
221	20231228	155700	2901327400	45650	45650	45650	45650	0
222	20231228	155600	2901327400	45650	45650	45650	45650	0
223	20231228	155500	2901327400	45650	45650	45650	45650	0
224	20231228	155400	2901327400	45650	45650	45650	45650	0
225	20231228	155300	2901327400	45650	45650	45650	45650	0
226	20231228	155200	2901327400	45650	45650	45650	45650	0
227	20231228	155100	2901327400	45650	45650	45650	45650	0
228	20231228	155000	2901327400	45650	45650	45650	45650	0
229	20231228	154900	2901327400	45650	45650	45650	45650	0
230	20231228	154800	2901327400	45650	45650	45650	45650	0
231	20231228	154700	2901327400	45650	45650	45650	45650	0
232	20231228	154600	2901327400	45650	45650	45650	45650	0
233	20231228	154500	2901327400	45650	45650	45650	45650	0
234	20231228	154400	2901327400	45650	45650	45650	45650	0
235	20231228	154300	2901327400	45650	45650	45650	45650	0
236	20231228	154200	2901327400	45650	45650	45650	45650	0
237	20231228	154100	2901327400	45650	45650	45650	45650	0
238	20231228	154000	2901327400	45650	45650	45650	45650	0
239	20231228	153900	2901327400	45650	45650	45650	45650	0
240	20231228	153800	2901327400	45650	45650	45650	45650	0
241	20231228	153700	2901327400	45650	45650	45650	45650	0
242	20231228	153600	2901327400	45650	45650	45650	45650	3377
243	20231228	153500	2901327400	45650	45650	45650	45650	0
244	20231228	153400	2901327400	45650	45650	45650	45650	0
245	20231228	153300	2901327400	45650	45650	45650	45650	0
246	20231228	153200	2901327400	45650	45650	45650	45650	0
247	20231228	153100	2901327400	45650	45650	45650	45650	0
248	20231228	153000	2901327400	45650	45650	45650	45650	3377
249	20231228	152900	2747167350	45350	45350	45350	45350	0
250	20231228	152800	2747167350	45350	45350	45350	45350	0
251	20231228	152700	2747167350	45350	45350	45350	45350	0
252	20231228	152600	2747167350	45350	45350	45350	45350	0
253	20231228	152500	2747167350	45350	45350	45350	45350	0
254	20231228	152400	2747167350	45350	45350	45350	45350	0
255	20231228	152300	2747167350	45350	45350	45350	45350	0
256	20231228	152200	2747167350	45350	45350	45350	45350	0
257	20231228	152100	2747167350	45350	45350	45350	45350	0
258	20231228	152000	2747167350	45350	45350	45350	45350	0
259	20231228	151900	2747167350	45350	45650	45650	45300	1282
260	20231228	151800	2688926200	45650	45650	45650	45600	22
261	20231228	151700	2687922600	45600	45650	45650	45600	51
262	20231228	151600	2685594750	45600	45700	45700	45600	383
263	20231228	151500	2668122350	45650	45700	45700	45650	479
264	20231228	151400	2646250300	45650	45650	45700	45650	586
265	20231228	151300	2619498650	45650	45700	45700	45650	22
266	20231228	151200	2618493500	45700	45650	45700	45650	30
267	20231228	151100	2617123200	45700	45700	45700	45650	390
268	20231228	151000	2599312900	45700	45700	45700	45650	116
269	20231228	150900	2594014950	45700	45700	45700	45650	39
270	20231228	150800	2592233500	45700	45700	45700	45650	94
271	20231228	150700	2587940700	45700	45800	45800	45700	106
272	20231228	150600	2583095500	45800	45750	45800	45700	638
273	20231228	150500	2553908800	45750	45800	45800	45700	90
274	20231228	150400	2549788000	45750	45800	45800	45750	93
275	20231228	150300	2545532700	45800	45800	45800	45750	80
276	20231228	150200	2541872200	45800	45800	45800	45750	51
277	20231228	150100	2539537550	45800	45800	45800	45800	120
278	20231228	150000	2534041550	45750	45800	45800	45750	34
279	20231228	145900	2532485550	45800	45800	45800	45800	20
280	20231228	145800	2531569550	45800	45750	45800	45750	106
281	20231228	145700	2526719750	45750	45750	45750	45700	25
282	20231228	145600	2525576300	45750	45800	45800	45750	56
283	20231228	145500	2523013950	45800	45800	45800	45750	367
284	20231228	145400	2506219700	45800	45850	45850	45800	72
285	20231228	145300	2502921600	45850	45850	45850	45850	14
286	20231228	145200	2502279700	45850	45850	45850	45800	136
287	20231228	145100	2496049850	45850	45800	45850	45800	775
288	20231228	145000	2460554200	45850	45850	45850	45850	19
289	20231228	144900	2459683050	45850	45850	45850	45800	8
290	20231228	144800	2459316300	45850	45800	45850	45800	150
291	20231228	144700	2452444750	45800	45800	45800	45800	24
292	20231228	144600	2451345550	45800	45800	45800	45800	5
293	20231228	144500	2451116550	45750	45800	45800	45750	51
294	20231228	144400	2448783050	45800	45750	45800	45750	371
295	20231228	144300	2431809250	45800	45800	45850	45800	112
296	20231228	144200	2426679550	45850	45850	45850	45850	6
297	20231228	144100	2426404450	45800	45800	45850	45800	54
298	20231228	144000	2423931150	45800	45850	45850	45800	240
299	20231228	143900	2412938650	45850	45850	45850	45850	5
300	20231228	143800	2412709400	45800	45850	45850	45800	37
301	20231228	143700	2411014550	45850	45800	45850	45800	17
302	20231228	143600	2410235800	45800	45800	45800	45750	360
303	20231228	143500	2393747950	45800	45800	45800	45750	19
304	20231228	143400	2392878100	45800	45750	45800	45750	93
305	20231228	143300	2388622700	45800	45750	45800	45750	13
306	20231228	143200	2388027900	45800	45800	45800	45800	35
307	20231228	143100	2386424900	45750	45800	45800	45750	166
308	20231228	143000	2378827800	45800	45800	45800	45750	7
309	20231228	142900	2378507250	45800	45800	45800	45800	72
310	20231228	142800	2375209650	45800	45800	45800	45800	222
311	20231228	142700	2365042050	45800	45800	45800	45800	95
312	20231228	142600	2360691050	45800	45750	45800	45750	392
313	20231228	142500	2342746850	45750	45750	45750	45700	261
314	20231228	142400	2330807600	45700	45750	45750	45700	216
315	20231228	142300	2320925850	45750	45750	45750	45750	249
316	20231228	142200	2309534100	45750	45750	45750	45750	98
317	20231228	142100	2305050600	45750	45750	45750	45700	85
318	20231228	142000	2301165950	45750	45750	45750	45750	9
319	20231228	141900	2300754200	45750	45750	45750	45700	40
320	20231228	141800	2298925850	45750	45750	45750	45700	32
321	20231228	141700	2297462650	45700	45750	45750	45700	277
322	20231228	141600	2284803650	45700	45700	45700	45650	496
323	20231228	141500	2262138050	45700	45600	45700	45600	631
324	20231228	141400	2233342500	45600	45550	45600	45500	847
325	20231228	141300	2194786450	45550	45550	45550	45550	21
326	20231228	141200	2193829900	45500	45550	45550	45500	3
327	20231228	141100	2193693300	45500	45550	45550	45500	116
328	20231228	141000	2188413000	45550	45500	45550	45500	104
329	20231228	140900	2183680950	45500	45450	45500	45450	180
330	20231228	140800	2175499900	45450	45450	45450	45450	503
331	20231228	140700	2152638550	45450	45450	45450	45400	169
332	20231228	140600	2144959100	45450	45450	45450	45450	3
333	20231228	140500	2144822750	45450	45450	45450	45450	8
334	20231228	140400	2144459150	45400	45350	45400	45350	122
335	20231228	140300	2138925550	45350	45350	45350	45350	5
336	20231228	140200	2138698800	45350	45300	45350	45300	228
337	20231228	140100	2128364900	45350	45350	45350	45350	73
338	20231228	140000	2125054350	45350	45350	45350	45350	31
339	20231228	135900	2123648500	45350	45350	45350	45350	185
340	20231228	135800	2115258750	45350	45350	45350	45350	11
341	20231228	135700	2114759900	45350	45350	45350	45350	74
342	20231228	135600	2111404000	45350	45300	45350	45300	7
343	20231228	135500	2111086850	45350	45300	45350	45300	6
344	20231228	135400	2110814850	45350	45350	45350	45350	70
345	20231228	135300	2107640350	45350	45350	45350	45350	7
346	20231228	135200	2107322900	45350	45350	45350	45350	25
347	20231228	135100	2106189150	45300	45350	45350	45300	51
348	20231228	135000	2103878500	45350	45350	45350	45350	1
349	20231228	134900	2103833150	45350	45300	45350	45300	77
350	20231228	134800	2100341400	45300	45300	45300	45300	18
351	20231228	134700	2099526000	45300	45350	45350	45300	128
352	20231228	134600	2093723950	45350	45300	45350	45300	47
353	20231228	134500	2091594050	45300	45300	45300	45300	114
354	20231228	134400	2086429850	45350	45400	45400	45350	290
355	20231228	134300	2073274350	45450	45350	45450	45350	144
356	20231228	134200	2066742800	45350	45350	45350	45350	569
357	20231228	134100	2040938650	45350	45350	45350	45350	6
358	20231228	134000	2040666550	45350	45350	45350	45350	0
359	20231228	133900	2040666550	45350	45350	45350	45350	72
360	20231228	133800	2037401350	45350	45350	45350	45300	60
361	20231228	133700	2034682850	45350	45350	45350	45350	141
362	20231228	133600	2028288500	45350	45300	45350	45300	35
363	20231228	133500	2026702950	45300	45300	45300	45250	88
364	20231228	133400	2022717050	45350	45350	45350	45350	69
365	20231228	133300	2019587900	45350	45350	45350	45350	80
366	20231228	133200	2015959900	45350	45350	45350	45250	201
367	20231228	133100	2006845800	45350	45350	45350	45350	5
368	20231228	133000	2006619050	45350	45350	45350	45350	5
369	20231228	132900	2006392300	45300	45300	45300	45300	90
370	20231228	132800	2002315300	45300	45350	45350	45300	244
371	20231228	132700	1991258250	45350	45350	45350	45350	80
372	20231228	132600	1987630250	45350	45400	45400	45350	67
373	20231228	132500	1984591550	45350	45300	45350	45300	158
374	20231228	132400	1977430700	45300	45400	45400	45300	1994
375	20231228	132300	1887077000	45450	45450	45450	45450	6
376	20231228	132200	1886804300	45400	45400	45400	45350	124
377	20231228	132100	1881177350	45350	45450	45450	45350	126
378	20231228	132000	1875457050	45400	45400	45450	45400	154
379	20231228	131900	1868465250	45400	45400	45400	45400	0
380	20231228	131800	1868465250	45400	45450	45450	45400	176
381	20231228	131700	1860466550	45500	45500	45500	45500	69
382	20231228	131600	1857327050	45500	45500	45500	45450	16
383	20231228	131500	1856599100	45500	45450	45500	45450	11
384	20231228	131400	1856098650	45500	45500	45500	45450	81
385	20231228	131300	1852413500	45450	45450	45450	45450	17
386	20231228	131200	1851640850	45500	45450	45500	45450	80
387	20231228	131100	1848000950	45350	45500	45500	45350	423
388	20231228	131000	1828791100	45500	45500	45500	45500	73
389	20231228	130900	1825469600	45500	45450	45500	45400	291
390	20231228	130800	1812251500	45450	45550	45550	45450	359
391	20231228	130700	1795918400	45550	45550	45550	45550	70
392	20231228	130600	1792729900	45550	45550	45550	45550	5
393	20231228	130500	1792502150	45550	45550	45550	45550	70
394	20231228	130400	1789313650	45550	45550	45550	45550	4
395	20231228	130300	1789131450	45550	45550	45550	45500	8
396	20231228	130200	1788767100	45550	45500	45550	45500	124
397	20231228	130100	1783124900	45550	45550	45550	45550	0
398	20231228	130000	1783124900	45550	45550	45550	45550	84
399	20231228	125900	1779298700	45550	45500	45550	45450	1143
400	20231228	125800	1727324150	45550	45550	45550	45550	5
401	20231228	125700	1727096400	45550	45550	45550	45550	68
402	20231228	125600	1723999000	45550	45550	45550	45550	6
403	20231228	125500	1723725700	45550	45550	45550	45550	70
404	20231228	125400	1720537200	45550	45550	45550	45550	5
405	20231228	125300	1720309450	45550	45550	45550	45550	0
406	20231228	125200	1720309450	45550	45550	45550	45500	99
407	20231228	125100	1715804650	45550	45550	45550	45550	4
408	20231228	125000	1715622450	45500	45500	45500	45500	305
409	20231228	124900	1701744950	45500	45500	45500	45500	76
410	20231228	124800	1698286950	45500	45500	45500	45500	8
411	20231228	124700	1697922950	45500	45450	45500	45450	78
412	20231228	124600	1694374200	45500	45500	45500	45500	10
413	20231228	124500	1693919200	45500	45500	45550	45500	249
414	20231228	124400	1682589650	45500	45500	45500	45500	7
415	20231228	124300	1682271150	45500	45550	45550	45500	11
416	20231228	124200	1681770400	45500	45500	45500	45500	96
417	20231228	124100	1677402400	45500	45550	45550	45500	49
418	20231228	124000	1675172550	45550	45500	45550	45500	32
419	20231228	123900	1673716500	45550	45500	45550	45500	68
420	20231228	123800	1670622200	45500	45500	45550	45500	160
421	20231228	123700	1663336500	45500	45500	45500	45500	146
422	20231228	123600	1656693500	45500	45550	45550	45500	153
423	20231228	123500	1649731950	45550	45600	45600	45500	413
424	20231228	123400	1630923050	45600	45650	45650	45600	86
425	20231228	123300	1627001400	45600	45600	45650	45600	192
426	20231228	123200	1618245850	45600	45600	45600	45600	138
427	20231228	123100	1611953050	45600	45600	45600	45600	8
428	20231228	123000	1611588250	45600	45600	45600	45600	68
429	20231228	122900	1608487450	45600	45550	45600	45550	11
430	20231228	122800	1607986100	45600	45600	45600	45600	3
431	20231228	122700	1607849300	45600	45600	45600	45600	74
432	20231228	122600	1604474900	45550	45550	45550	45550	8
433	20231228	122500	1604110500	45600	45550	45600	45550	87
434	20231228	122400	1600143800	45550	45550	45550	45550	0
435	20231228	122300	1600143800	45550	45600	45600	45550	17
436	20231228	122200	1599369200	45600	45600	45600	45600	170
437	20231228	122100	1591617200	45600	45600	45600	45600	8
438	20231228	122000	1591252400	45600	45600	45600	45550	108
439	20231228	121900	1586327850	45600	45600	45600	45600	6
440	20231228	121800	1586054250	45600	45600	45600	45600	82
441	20231228	121700	1582315050	45600	45600	45650	45600	274
442	20231228	121600	1569820400	45650	45600	45650	45600	111
443	20231228	121500	1564758750	45650	45600	45650	45600	5
444	20231228	121400	1564530550	45650	45650	45650	45600	19
445	20231228	121300	1563663250	45650	45650	45650	45650	48
446	20231228	121200	1561472050	45650	45650	45650	45650	69
447	20231228	121100	1558322200	45700	45650	45700	45650	165
448	20231228	121000	1550786600	45650	45700	45700	45650	80
449	20231228	120900	1547134350	45600	45600	45650	45600	151
450	20231228	120800	1540242800	45650	45650	45650	45650	5
451	20231228	120700	1540014550	45650	45650	45650	45650	106
452	20231228	120600	1535175650	45650	45700	45700	45650	97
453	20231228	120500	1530747350	45650	45700	45700	45500	467
454	20231228	120400	1509453200	45700	45700	45700	45700	240
455	20231228	120300	1498485200	45700	45650	45700	45650	60
456	20231228	120200	1495745950	45650	45650	45650	45650	170
457	20231228	120100	1487985450	45650	45650	45650	45600	17
458	20231228	120000	1487209500	45650	45650	45650	45600	42
459	20231228	115900	1485293950	45600	45550	45600	45550	332
460	20231228	115800	1470155050	45600	45600	45600	45600	16
461	20231228	115700	1469425450	45550	45550	45550	45550	35
462	20231228	115600	1467831200	45550	45500	45600	45500	33
463	20231228	115500	1466328200	45500	45450	45500	45450	170
464	20231228	115400	1458598250	45500	45500	45500	45450	24
465	20231228	115300	1457507150	45500	45550	45550	45500	230
466	20231228	115200	1447038500	45550	45600	45600	45550	91
467	20231228	115100	1442893250	45600	45600	45600	45600	2
468	20231228	115000	1442802050	45550	45550	45600	45550	102
469	20231228	114900	1438152250	45600	45550	45600	45550	153
470	20231228	114800	1431179500	45600	45550	45600	45500	214
471	20231228	114700	1421431900	45550	45600	45600	45550	17
472	20231228	114600	1420656950	45600	45600	45600	45600	11
473	20231228	114500	1420155350	45600	45500	45600	45500	174
474	20231228	114400	1412228900	45500	45500	45500	45500	5
475	20231228	114300	1412001400	45500	45500	45500	45500	68
476	20231228	114200	1408907400	45500	45400	45500	45400	83
477	20231228	114100	1405133300	45400	45500	45500	45400	147
478	20231228	114000	1398457400	45500	45500	45500	45500	73
479	20231228	113900	1395135900	45500	45600	45600	45500	155
480	20231228	113800	1388083300	45550	45650	45700	45550	2042
481	20231228	113700	1294970950	45650	45650	45650	45650	3
482	20231228	113600	1294834000	45700	45650	45700	45650	65
483	20231228	113500	1291863650	45650	45650	45700	45650	232
484	20231228	113400	1281261450	45700	45700	45700	45700	6
485	20231228	113300	1280987250	45700	45700	45700	45650	162
486	20231228	113200	1273584350	45700	45700	45700	45650	73
487	20231228	113100	1270248300	45650	45650	45700	45650	185
488	20231228	113000	1261802950	45700	45650	45700	45650	300
489	20231228	112900	1248107600	45650	45600	45700	45600	634
490	20231228	112800	1219182800	45550	45400	45600	45400	1420
491	20231228	112700	1154615150	45350	45250	45350	45250	1284
492	20231228	112600	1096451900	45250	45250	45250	45250	1
493	20231228	112500	1096406650	45250	45200	45250	45200	316
494	20231228	112400	1082123300	45200	45200	45200	45200	117
495	20231228	112300	1076834900	45200	45200	45200	45200	306
496	20231228	112200	1063003700	45200	45200	45200	45150	15
497	20231228	112100	1062325800	45200	45200	45200	45150	15
498	20231228	112000	1061648300	45200	45200	45200	45150	94
499	20231228	111900	1057399750	45200	45200	45200	45200	5
500	20231228	111800	1057173750	45150	45100	45200	45100	134
501	20231228	111700	1051124350	45150	45150	45150	45150	21
502	20231228	111600	1050176200	45150	45150	45150	45150	33
503	20231228	111500	1048686250	45150	45150	45150	45150	136
504	20231228	111400	1042545850	45150	45150	45150	45150	310
505	20231228	111300	1028549350	45150	45100	45200	45100	201
506	20231228	111200	1019481850	45100	45100	45100	45100	5
507	20231228	111100	1019256350	45100	45100	45100	45100	6
508	20231228	111000	1018985750	45050	45050	45050	45050	97
509	20231228	110900	1014615900	45050	45050	45050	45000	491
510	20231228	110800	992503550	45100	45100	45100	45100	70
511	20231228	110700	989346550	45100	45100	45100	45100	9
512	20231228	110600	988940650	45100	45100	45100	45100	2
513	20231228	110500	988850450	45050	45050	45050	45050	104
514	20231228	110400	984165250	45050	45000	45050	45000	90
515	20231228	110300	980115200	45000	45050	45050	45000	304
516	20231228	110200	966427050	45050	45000	45050	45000	43
517	20231228	110100	964490100	45050	45050	45050	45050	4
518	20231228	110000	964309900	45050	45100	45100	45000	29
519	20231228	105900	963003850	45100	45050	45100	45050	11
520	20231228	105800	962508250	45050	45000	45100	45000	271
521	20231228	105700	950308100	45000	45000	45000	44950	72
522	20231228	105600	947070600	45000	45000	45000	45000	11
523	20231228	105500	946575600	44950	44900	44950	44900	122
524	20231228	105400	941091750	44900	44900	44900	44900	44
525	20231228	105300	939116150	44900	44900	44900	44900	71
526	20231228	105200	935928250	44900	44900	44900	44900	1
527	20231228	105100	935883350	44900	44850	44900	44850	61
528	20231228	105000	933147450	44850	44900	44900	44850	8
529	20231228	104900	932788350	44900	44850	44900	44850	2
530	20231228	104800	932698600	44850	44900	44950	44850	70
531	20231228	104700	929557150	44900	44950	44950	44900	267
532	20231228	104600	917568800	44900	44900	44900	44900	114
533	20231228	104500	912450200	44900	44850	44900	44850	88
534	20231228	104400	908499100	44900	44900	44900	44900	2
535	20231228	104300	908409300	44900	44900	44900	44900	168
536	20231228	104200	900866100	44900	44850	44900	44850	53
537	20231228	104100	898488500	44850	44900	44900	44850	49
538	20231228	104000	896289050	44900	44850	44900	44850	170
539	20231228	103900	888656150	44900	44950	44950	44900	389
540	20231228	103800	871176150	44900	44850	44900	44800	360
541	20231228	103700	855017300	44800	44850	44850	44800	14
542	20231228	103600	854389600	44850	44750	44850	44750	23
543	20231228	103500	853359050	44750	44700	44750	44700	17
544	20231228	103400	852599100	44700	44700	44700	44700	104
545	20231228	103300	847950300	44700	44700	44700	44700	103
546	20231228	103200	843346200	44700	44700	44700	44700	2
547	20231228	103100	843256800	44700	44700	44700	44700	4
548	20231228	103000	843078000	44650	44700	44700	44650	38
549	20231228	102900	841380400	44700	44700	44700	44700	1
550	20231228	102800	841335700	44700	44700	44700	44700	11
551	20231228	102700	840844000	44650	44750	44750	44650	142
552	20231228	102600	834490400	44750	44750	44750	44750	97
553	20231228	102500	830149650	44750	44600	44750	44600	520
554	20231228	102400	806931100	44600	44600	44600	44600	28
555	20231228	102300	805682300	44600	44600	44600	44600	99
556	20231228	102200	801266900	44600	44550	44600	44550	92
557	20231228	102100	797168200	44600	44600	44600	44600	1
558	20231228	102000	797123600	44600	44600	44600	44550	155
559	20231228	101900	790212900	44550	44600	44600	44550	18
560	20231228	101800	789410200	44600	44650	44650	44600	57
561	20231228	101700	786867950	44600	44600	44600	44600	2
562	20231228	101600	786778750	44600	44650	44650	44550	204
563	20231228	101500	777671000	44700	44700	44700	44700	1
564	20231228	101400	777626300	44650	44600	44650	44600	218
565	20231228	101300	767902700	44600	44550	44600	44550	227
566	20231228	101200	757788650	44600	44600	44600	44600	64
567	20231228	101100	754934250	44600	44600	44600	44600	13
568	20231228	101000	754354450	44600	44600	44600	44600	15
569	20231228	100900	753685450	44550	44600	44600	44550	49
570	20231228	100800	751502450	44600	44600	44600	44600	0
571	20231228	100700	751502450	44600	44600	44600	44600	3
572	20231228	100600	751368650	44600	44500	44600	44500	80
573	20231228	100500	747804750	44500	44500	44500	44500	0
574	20231228	100400	747804750	44500	44550	44550	44500	7
575	20231228	100300	747493150	44600	44650	44650	44600	153
576	20231228	100200	740668500	44650	44500	44650	44500	381
577	20231228	100100	723701350	44500	44500	44500	44500	0
578	20231228	100000	723701350	44500	44450	44500	44450	61
579	20231228	095900	720989700	44450	44400	44450	44400	5
580	20231228	095800	720767650	44400	44400	44450	44400	11
581	20231228	095700	720279200	44400	44450	44450	44400	152
582	20231228	095600	713524450	44450	44450	44450	44450	10
583	20231228	095500	713079950	44450	44350	44450	44350	38
584	20231228	095400	711392800	44350	44450	44450	44350	92
585	20231228	095300	707308600	44450	44450	44500	44350	288
586	20231228	095200	694531650	44350	44400	44400	44350	580
587	20231228	095100	668791050	44400	44400	44500	44400	30
588	20231228	095000	667457050	44400	44450	44500	44400	243
589	20231228	094900	656655150	44450	44450	44500	44450	196
590	20231228	094800	647942850	44450	44500	44500	44450	39
591	20231228	094700	646208600	44500	44600	44600	44500	131
592	20231228	094600	640376850	44600	44500	44600	44500	213
593	20231228	094500	630890500	44500	44550	44550	44500	15
594	20231228	094400	630222750	44500	44500	44550	44500	22
595	20231228	094300	629243700	44500	44500	44550	44500	73
596	20231228	094200	625994800	44500	44500	44550	44500	16
597	20231228	094100	625282500	44500	44450	44500	44450	45
598	20231228	094000	623280600	44450	44450	44500	44450	10
599	20231228	093900	622836050	44450	44550	44550	44450	165
600	20231228	093800	615494250	44550	44550	44550	44550	124
601	20231228	093700	609970050	44550	44550	44550	44550	1
602	20231228	093600	609925500	44550	44550	44550	44500	110
603	20231228	093500	605025750	44550	44500	44550	44500	385
604	20231228	093400	587881900	44500	44500	44500	44500	25
605	20231228	093300	586769400	44500	44450	44500	44450	748
606	20231228	093200	553519550	44450	44450	44450	44400	337
607	20231228	093100	538544450	44450	44450	44450	44400	422
608	20231228	093000	519792800	44450	44450	44500	44450	116
609	20231228	092900	514636550	44450	44500	44500	44450	336
610	20231228	092800	499698750	44500	44450	44500	44450	33
611	20231228	092700	498231850	44500	44500	44500	44500	100
612	20231228	092600	493781850	44500	44500	44500	44450	239
613	20231228	092500	483148850	44500	44650	44650	44500	388
614	20231228	092400	465857650	44650	44550	44650	44550	86
615	20231228	092300	462022550	44650	44500	44650	44500	82
616	20231228	092200	458368950	44500	44450	44500	44450	125
617	20231228	092100	452809950	44450	44400	44450	44400	186
618	20231228	092000	444544300	44400	44450	44450	44400	95
619	20231228	091900	440325550	44400	44500	44500	44400	365
620	20231228	091800	424084250	44500	44450	44500	44450	23
621	20231228	091700	423061850	44500	44350	44500	44350	36
622	20231228	091600	421464800	44400	44350	44400	44300	46
623	20231228	091500	419424800	44350	44350	44350	44300	258
624	20231228	091400	407984900	44350	44350	44350	44350	269
625	20231228	091300	396054750	44350	44500	44500	44350	184
626	20231228	091200	387892000	44500	44600	44600	44500	40
627	20231228	091100	386111600	44500	44550	44550	44500	252
628	20231228	091000	374892150	44400	44350	44400	44350	352
629	20231228	090900	359280200	44400	44550	44550	44400	206
630	20231228	090800	350127700	44450	44450	44550	44400	307
631	20231228	090700	336492300	44400	44650	44650	44300	2955
632	20231228	090600	204874150	44700	44700	44700	44700	509
633	20231228	090500	182121850	44700	44750	44750	44700	149
634	20231228	090400	175454500	44750	44700	44800	44650	226
635	20231228	090300	165350700	44700	44650	44700	44650	1243
636	20231228	090200	109850700	44600	44650	44700	44600	488
637	20231228	090100	88080950	44600	44750	44750	44600	539
638	20231228	090000	64002700	44750	45150	45150	44750	1421