KissMeData/108670/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200600	515412350	43850	43850	43850	43850	157
3	20231226	200500	515412350	43850	43850	43850	43850	0
4	20231226	200400	515412350	43850	43850	43850	43850	0
5	20231226	200300	515412350	43850	43850	43850	43850	0
6	20231226	200200	515412350	43850	43850	43850	43850	0
7	20231226	200100	515412350	43850	43850	43850	43850	0
8	20231226	200000	515412350	43850	43850	43850	43850	0
9	20231226	195900	515412350	43850	43850	43850	43850	0
10	20231226	195800	515412350	43850	43850	43850	43850	0
11	20231226	195700	515412350	43850	43850	43850	43850	0
12	20231226	195600	515412350	43850	43850	43850	43850	0
13	20231226	195500	515412350	43850	43850	43850	43850	0
14	20231226	195400	515412350	43850	43850	43850	43850	0
15	20231226	195300	515412350	43850	43850	43850	43850	0
16	20231226	195200	515412350	43850	43850	43850	43850	0
17	20231226	195100	515412350	43850	43850	43850	43850	0
18	20231226	195000	515412350	43850	43850	43850	43850	0
19	20231226	194900	515412350	43850	43850	43850	43850	0
20	20231226	194800	515412350	43850	43850	43850	43850	0
21	20231226	194700	515412350	43850	43850	43850	43850	0
22	20231226	194600	515412350	43850	43850	43850	43850	0
23	20231226	194500	515412350	43850	43850	43850	43850	0
24	20231226	194400	515412350	43850	43850	43850	43850	0
25	20231226	194300	515412350	43850	43850	43850	43850	0
26	20231226	194200	515412350	43850	43850	43850	43850	0
27	20231226	194100	515412350	43850	43850	43850	43850	0
28	20231226	194000	515412350	43850	43850	43850	43850	0
29	20231226	193900	515412350	43850	43850	43850	43850	0
30	20231226	193800	515412350	43850	43850	43850	43850	0
31	20231226	193700	515412350	43850	43850	43850	43850	0
32	20231226	193600	515412350	43850	43850	43850	43850	157
33	20231226	193500	515412350	43850	43850	43850	43850	0
34	20231226	193400	515412350	43850	43850	43850	43850	0
35	20231226	193300	515412350	43850	43850	43850	43850	0
36	20231226	193200	515412350	43850	43850	43850	43850	0
37	20231226	193100	515412350	43850	43850	43850	43850	0
38	20231226	193000	515412350	43850	43850	43850	43850	0
39	20231226	192900	515412350	43850	43850	43850	43850	0
40	20231226	192800	515412350	43850	43850	43850	43850	0
41	20231226	192700	515412350	43850	43850	43850	43850	0
42	20231226	192600	515412350	43850	43850	43850	43850	0
43	20231226	192500	515412350	43850	43850	43850	43850	0
44	20231226	192400	515412350	43850	43850	43850	43850	0
45	20231226	192300	515412350	43850	43850	43850	43850	0
46	20231226	192200	515412350	43850	43850	43850	43850	0
47	20231226	192100	515412350	43850	43850	43850	43850	0
48	20231226	192000	515412350	43850	43850	43850	43850	0
49	20231226	191900	515412350	43850	43850	43850	43850	0
50	20231226	191800	515412350	43850	43850	43850	43850	0
51	20231226	191700	515412350	43850	43850	43850	43850	0
52	20231226	191600	515412350	43850	43850	43850	43850	0
53	20231226	191500	515412350	43850	43850	43850	43850	0
54	20231226	191400	515412350	43850	43850	43850	43850	0
55	20231226	191300	515412350	43850	43850	43850	43850	0
56	20231226	191200	515412350	43850	43850	43850	43850	0
57	20231226	191100	515412350	43850	43850	43850	43850	0
58	20231226	191000	515412350	43850	43850	43850	43850	0
59	20231226	190900	515412350	43850	43850	43850	43850	0
60	20231226	190800	515412350	43850	43850	43850	43850	0
61	20231226	190700	515412350	43850	43850	43850	43850	0
62	20231226	190600	515412350	43850	43850	43850	43850	157
63	20231226	190500	515412350	43850	43850	43850	43850	0
64	20231226	190400	515412350	43850	43850	43850	43850	0
65	20231226	190300	515412350	43850	43850	43850	43850	0
66	20231226	190200	515412350	43850	43850	43850	43850	0
67	20231226	190100	515412350	43850	43850	43850	43850	0
68	20231226	190000	515412350	43850	43850	43850	43850	0
69	20231226	185900	515412350	43850	43850	43850	43850	0
70	20231226	185800	515412350	43850	43850	43850	43850	0
71	20231226	185700	515412350	43850	43850	43850	43850	0
72	20231226	185600	515412350	43850	43850	43850	43850	0
73	20231226	185500	515412350	43850	43850	43850	43850	0
74	20231226	185400	515412350	43850	43850	43850	43850	0
75	20231226	185300	515412350	43850	43850	43850	43850	0
76	20231226	185200	515412350	43850	43850	43850	43850	0
77	20231226	185100	515412350	43850	43850	43850	43850	0
78	20231226	185000	515412350	43850	43850	43850	43850	0
79	20231226	184900	515412350	43850	43850	43850	43850	0
80	20231226	184800	515412350	43850	43850	43850	43850	0
81	20231226	184700	515412350	43850	43850	43850	43850	0
82	20231226	184600	515412350	43850	43850	43850	43850	0
83	20231226	184500	515412350	43850	43850	43850	43850	0
84	20231226	184400	515412350	43850	43850	43850	43850	0
85	20231226	184300	515412350	43850	43850	43850	43850	0
86	20231226	184200	515412350	43850	43850	43850	43850	0
87	20231226	184100	515412350	43850	43850	43850	43850	0
88	20231226	184000	515412350	43850	43850	43850	43850	0
89	20231226	183900	515412350	43850	43850	43850	43850	0
90	20231226	183800	515412350	43850	43850	43850	43850	0
91	20231226	183700	515412350	43850	43850	43850	43850	0
92	20231226	183600	515412350	43850	43850	43850	43850	157
93	20231226	183500	515412350	43850	43850	43850	43850	0
94	20231226	183400	515412350	43850	43850	43850	43850	0
95	20231226	183300	515412350	43850	43850	43850	43850	0
96	20231226	183200	515412350	43850	43850	43850	43850	0
97	20231226	183100	515412350	43850	43850	43850	43850	0
98	20231226	183000	515412350	43850	43850	43850	43850	0
99	20231226	182900	515412350	43850	43850	43850	43850	0
100	20231226	182800	515412350	43850	43850	43850	43850	0
101	20231226	182700	515412350	43850	43850	43850	43850	0
102	20231226	182600	515412350	43850	43850	43850	43850	0
103	20231226	182500	515412350	43850	43850	43850	43850	0
104	20231226	182400	515412350	43850	43850	43850	43850	0
105	20231226	182300	515412350	43850	43850	43850	43850	0
106	20231226	182200	515412350	43850	43850	43850	43850	0
107	20231226	182100	515412350	43850	43850	43850	43850	0
108	20231226	182000	515412350	43850	43850	43850	43850	0
109	20231226	181900	515412350	43850	43850	43850	43850	0
110	20231226	181800	515412350	43850	43850	43850	43850	0
111	20231226	181700	515412350	43850	43850	43850	43850	0
112	20231226	181600	515412350	43850	43850	43850	43850	0
113	20231226	181500	515412350	43850	43850	43850	43850	0
114	20231226	181400	515412350	43850	43850	43850	43850	0
115	20231226	181300	515412350	43850	43850	43850	43850	0
116	20231226	181200	515412350	43850	43850	43850	43850	0
117	20231226	181100	515412350	43850	43850	43850	43850	0
118	20231226	181000	515412350	43850	43850	43850	43850	0
119	20231226	180900	515412350	43850	43850	43850	43850	0
120	20231226	180800	515412350	43850	43850	43850	43850	0
121	20231226	180700	515412350	43850	43850	43850	43850	0
122	20231226	180600	515412350	43850	43850	43850	43850	157
123	20231226	180500	515412350	43850	43850	43850	43850	0
124	20231226	180400	515412350	43850	43850	43850	43850	0
125	20231226	180300	515412350	43850	43850	43850	43850	0
126	20231226	180200	515412350	43850	43850	43850	43850	0
127	20231226	180100	515412350	43850	43850	43850	43850	0
128	20231226	180000	515412350	43850	43850	43850	43850	0
129	20231226	175900	515412350	43850	43850	43850	43850	0
130	20231226	175800	515412350	43850	43850	43850	43850	0
131	20231226	175700	515412350	43850	43850	43850	43850	0
132	20231226	175600	515412350	43850	43850	43850	43850	0
133	20231226	175500	515412350	43850	43850	43850	43850	0
134	20231226	175400	515412350	43850	43850	43850	43850	0
135	20231226	175300	515412350	43850	43850	43850	43850	0
136	20231226	175200	515412350	43850	43850	43850	43850	0
137	20231226	175100	515412350	43850	43850	43850	43850	0
138	20231226	175000	515412350	43850	43850	43850	43850	0
139	20231226	174900	515412350	43850	43850	43850	43850	0
140	20231226	174800	515412350	43850	43850	43850	43850	0
141	20231226	174700	515412350	43850	43850	43850	43850	0
142	20231226	174600	515412350	43850	43850	43850	43850	0
143	20231226	174500	515412350	43850	43850	43850	43850	0
144	20231226	174400	515412350	43850	43850	43850	43850	0
145	20231226	174300	515412350	43850	43850	43850	43850	0
146	20231226	174200	515412350	43850	43850	43850	43850	0
147	20231226	174100	515412350	43850	43850	43850	43850	0
148	20231226	174000	515412350	43850	43850	43850	43850	0
149	20231226	173900	515412350	43850	43850	43850	43850	0
150	20231226	173800	515412350	43850	43850	43850	43850	0
151	20231226	173700	515412350	43850	43850	43850	43850	0
152	20231226	173600	515412350	43850	43850	43850	43850	157
153	20231226	173500	515412350	43850	43850	43850	43850	0
154	20231226	173400	515412350	43850	43850	43850	43850	0
155	20231226	173300	515412350	43850	43850	43850	43850	0
156	20231226	173200	515412350	43850	43850	43850	43850	0
157	20231226	173100	515412350	43850	43850	43850	43850	0
158	20231226	173000	515412350	43850	43850	43850	43850	0
159	20231226	172900	515412350	43850	43850	43850	43850	0
160	20231226	172800	515412350	43850	43850	43850	43850	0
161	20231226	172700	515412350	43850	43850	43850	43850	0
162	20231226	172600	515412350	43850	43850	43850	43850	0
163	20231226	172500	515412350	43850	43850	43850	43850	0
164	20231226	172400	515412350	43850	43850	43850	43850	0
165	20231226	172300	515412350	43850	43850	43850	43850	0
166	20231226	172200	515412350	43850	43850	43850	43850	0
167	20231226	172100	515412350	43850	43850	43850	43850	0
168	20231226	172000	515412350	43850	43850	43850	43850	0
169	20231226	171900	515412350	43850	43850	43850	43850	0
170	20231226	171800	515412350	43850	43850	43850	43850	0
171	20231226	171700	515412350	43850	43850	43850	43850	0
172	20231226	171600	515412350	43850	43850	43850	43850	0
173	20231226	171500	515412350	43850	43850	43850	43850	0
174	20231226	171400	515412350	43850	43850	43850	43850	0
175	20231226	171300	515412350	43850	43850	43850	43850	0
176	20231226	171200	515412350	43850	43850	43850	43850	0
177	20231226	171100	515412350	43850	43850	43850	43850	0
178	20231226	171000	515412350	43850	43850	43850	43850	0
179	20231226	170900	515412350	43850	43850	43850	43850	0
180	20231226	170800	515412350	43850	43850	43850	43850	0
181	20231226	170700	515412350	43850	43850	43850	43850	0
182	20231226	170600	515412350	43850	43850	43850	43850	157
183	20231226	170500	515412350	43850	43850	43850	43850	0
184	20231226	170400	515412350	43850	43850	43850	43850	0
185	20231226	170300	515412350	43850	43850	43850	43850	0
186	20231226	170200	515412350	43850	43850	43850	43850	0
187	20231226	170100	515412350	43850	43850	43850	43850	0
188	20231226	170000	515412350	43850	43850	43850	43850	0
189	20231226	165900	515412350	43850	43850	43850	43850	0
190	20231226	165800	515412350	43850	43850	43850	43850	0
191	20231226	165700	515412350	43850	43850	43850	43850	0
192	20231226	165600	515412350	43850	43850	43850	43850	0
193	20231226	165500	515412350	43850	43850	43850	43850	0
194	20231226	165400	515412350	43850	43850	43850	43850	0
195	20231226	165300	515412350	43850	43850	43850	43850	0
196	20231226	165200	515412350	43850	43850	43850	43850	0
197	20231226	165100	515412350	43850	43850	43850	43850	0
198	20231226	165000	515412350	43850	43850	43850	43850	0
199	20231226	164900	515412350	43850	43850	43850	43850	0
200	20231226	164800	515412350	43850	43850	43850	43850	0
201	20231226	164700	515412350	43850	43850	43850	43850	0
202	20231226	164600	515412350	43850	43850	43850	43850	0
203	20231226	164500	515412350	43850	43850	43850	43850	0
204	20231226	164400	515412350	43850	43850	43850	43850	0
205	20231226	164300	515412350	43850	43850	43850	43850	0
206	20231226	164200	515412350	43850	43850	43850	43850	0
207	20231226	164100	515412350	43850	43850	43850	43850	0
208	20231226	164000	515412350	43850	43850	43850	43850	0
209	20231226	163900	515412350	43850	43850	43850	43850	0
210	20231226	163800	515412350	43850	43850	43850	43850	0
211	20231226	163700	515412350	43850	43850	43850	43850	0
212	20231226	163600	515412350	43850	43850	43850	43850	157
213	20231226	163500	515412350	43850	43850	43850	43850	0
214	20231226	163400	515412350	43850	43850	43850	43850	0
215	20231226	163300	515412350	43850	43850	43850	43850	0
216	20231226	163200	515412350	43850	43850	43850	43850	0
217	20231226	163100	515412350	43850	43850	43850	43850	0
218	20231226	163000	515412350	43850	43850	43850	43850	0
219	20231226	162900	515412350	43850	43850	43850	43850	0
220	20231226	162800	515412350	43850	43850	43850	43850	0
221	20231226	162700	515412350	43850	43850	43850	43850	0
222	20231226	162600	515412350	43850	43850	43850	43850	0
223	20231226	162500	515412350	43850	43850	43850	43850	0
224	20231226	162400	515412350	43850	43850	43850	43850	0
225	20231226	162300	515412350	43850	43850	43850	43850	0
226	20231226	162200	515412350	43850	43850	43850	43850	0
227	20231226	162100	515412350	43850	43850	43850	43850	0
228	20231226	162000	515412350	43850	43850	43850	43850	0
229	20231226	161900	515412350	43850	43850	43850	43850	0
230	20231226	161800	515412350	43850	43850	43850	43850	0
231	20231226	161700	515412350	43850	43850	43850	43850	0
232	20231226	161600	515412350	43850	43850	43850	43850	0
233	20231226	161500	515412350	43850	43850	43850	43850	0
234	20231226	161400	515412350	43850	43850	43850	43850	0
235	20231226	161300	515412350	43850	43850	43850	43850	0
236	20231226	161200	515412350	43850	43850	43850	43850	0
237	20231226	161100	515412350	43850	43850	43850	43850	0
238	20231226	161000	515412350	43850	43850	43850	43850	0
239	20231226	160900	515412350	43850	43850	43850	43850	0
240	20231226	160800	515412350	43850	43850	43850	43850	0
241	20231226	160700	515412350	43850	43850	43850	43850	0
242	20231226	160600	515412350	43850	43850	43850	43850	157
243	20231226	160500	515412350	43850	43850	43850	43850	0
244	20231226	160400	515412350	43850	43850	43850	43850	0
245	20231226	160300	515412350	43850	43850	43850	43850	0
246	20231226	160200	515412350	43850	43850	43850	43850	0
247	20231226	160100	515412350	43850	43850	43850	43850	0
248	20231226	160000	515412350	43850	43850	43850	43850	0
249	20231226	155900	515412350	43850	43850	43850	43850	0
250	20231226	155800	515412350	43850	43850	43850	43850	0
251	20231226	155700	515412350	43850	43850	43850	43850	0
252	20231226	155600	515412350	43850	43850	43850	43850	0
253	20231226	155500	515412350	43850	43850	43850	43850	0
254	20231226	155400	515412350	43850	43850	43850	43850	0
255	20231226	155300	515412350	43850	43850	43850	43850	0
256	20231226	155200	515412350	43850	43850	43850	43850	0
257	20231226	155100	515412350	43850	43850	43850	43850	0
258	20231226	155000	515412350	43850	43850	43850	43850	0
259	20231226	154900	515412350	43850	43850	43850	43850	0
260	20231226	154800	515412350	43850	43850	43850	43850	0
261	20231226	154700	515412350	43850	43850	43850	43850	0
262	20231226	154600	515412350	43850	43850	43850	43850	0
263	20231226	154500	515412350	43850	43850	43850	43850	0
264	20231226	154400	515412350	43850	43850	43850	43850	0
265	20231226	154300	515412350	43850	43850	43850	43850	0
266	20231226	154200	515412350	43850	43850	43850	43850	0
267	20231226	154100	515412350	43850	43850	43850	43850	0
268	20231226	154000	515412350	43850	43850	43850	43850	0
269	20231226	153900	515412350	43850	43850	43850	43850	0
270	20231226	153800	515412350	43850	43850	43850	43850	0
271	20231226	153700	515412350	43850	43850	43850	43850	0
272	20231226	153600	515412350	43850	43850	43850	43850	157
273	20231226	153500	515412350	43850	43850	43850	43850	0
274	20231226	153400	515412350	43850	43850	43850	43850	0
275	20231226	153300	515412350	43850	43850	43850	43850	0
276	20231226	153200	515412350	43850	43850	43850	43850	0
277	20231226	153100	515412350	43850	43850	43850	43850	0
278	20231226	153000	515412350	43850	43850	43850	43850	157
279	20231226	152900	508527900	43850	43850	43850	43850	0
280	20231226	152800	508527900	43850	43850	43850	43850	0
281	20231226	152700	508527900	43850	43850	43850	43850	0
282	20231226	152600	508527900	43850	43850	43850	43850	0
283	20231226	152500	508527900	43850	43850	43850	43850	0
284	20231226	152400	508527900	43850	43850	43850	43850	0
285	20231226	152300	508527900	43850	43850	43850	43850	0
286	20231226	152200	508527900	43850	43850	43850	43850	0
287	20231226	152100	508527900	43850	43850	43850	43850	0
288	20231226	152000	508527900	43850	43850	43850	43850	0
289	20231226	151900	508527900	43850	43750	43850	43750	4
290	20231226	151800	508352700	43850	43850	43850	43800	94
291	20231226	151700	504235400	43900	43800	43900	43800	89
292	20231226	151600	500331750	43850	43850	43850	43800	29
293	20231226	151500	499060200	43800	43800	43800	43800	0
294	20231226	151400	499060200	43800	43800	43800	43800	0
295	20231226	151300	499060200	43800	43850	43850	43800	8
296	20231226	151200	498709450	43800	43800	43800	43800	0
297	20231226	151100	498709450	43800	43800	43800	43800	18
298	20231226	151000	497921050	43900	43800	43900	43800	99
299	20231226	150900	493584650	43850	43850	43850	43850	7
300	20231226	150800	493277700	43900	43900	43900	43900	0
301	20231226	150700	493277700	43900	43900	43900	43900	2
302	20231226	150600	493189900	43850	43850	43850	43850	1
303	20231226	150500	493146050	43850	43850	43850	43850	11
304	20231226	150400	492663700	43900	43900	43900	43900	0
305	20231226	150300	492663700	43900	43900	43900	43900	1
306	20231226	150200	492619800	43850	43850	43850	43850	7
307	20231226	150100	492312850	43900	43900	43900	43900	11
308	20231226	150000	491829950	43850	43850	43850	43850	0
309	20231226	145900	491829950	43850	43850	43850	43850	0
310	20231226	145800	491829950	43850	43850	43850	43850	7
311	20231226	145700	491523000	43900	43900	43900	43900	0
312	20231226	145600	491523000	43900	43900	43900	43900	0
313	20231226	145500	491523000	43900	43850	43900	43850	8
314	20231226	145400	491172150	43800	43750	43800	43750	88
315	20231226	145300	487318300	43800	43800	43800	43800	0
316	20231226	145200	487318300	43800	43800	43800	43800	15
317	20231226	145100	486661300	43800	43800	43800	43800	1
318	20231226	145000	486617500	43750	43800	43800	43750	23
319	20231226	144900	485610200	43900	43900	43900	43900	0
320	20231226	144800	485610200	43900	43900	43900	43900	0
321	20231226	144700	485610200	43900	43900	43900	43900	0
322	20231226	144600	485610200	43900	43900	43900	43900	0
323	20231226	144500	485610200	43900	43900	43900	43900	0
324	20231226	144400	485610200	43900	43800	43900	43800	33
325	20231226	144300	484164700	43800	43800	43800	43800	100
326	20231226	144200	479784700	43800	43750	43800	43750	92
327	20231226	144100	475755350	43750	43750	43750	43750	8
328	20231226	144000	475405350	43800	43800	43800	43800	1
329	20231226	143900	475361550	43750	43750	43750	43750	24
330	20231226	143800	474311550	43800	43800	43800	43800	0
331	20231226	143700	474311550	43800	43800	43800	43800	7
332	20231226	143600	474004950	43800	43800	43800	43800	0
333	20231226	143500	474004950	43800	43800	43800	43800	0
334	20231226	143400	474004950	43800	43800	43800	43800	7
335	20231226	143300	473698350	43750	43750	43750	43750	0
336	20231226	143200	473698350	43750	43750	43750	43750	13
337	20231226	143100	473129600	43800	43800	43800	43800	4
338	20231226	143000	472954400	43750	43750	43750	43750	8
339	20231226	142900	472604400	43750	43700	43750	43700	35
340	20231226	142800	471074400	43700	43700	43700	43700	30
341	20231226	142700	469763400	43750	43750	43750	43750	10
342	20231226	142600	469325900	43700	43700	43700	43700	0
343	20231226	142500	469325900	43700	43700	43700	43700	0
344	20231226	142400	469325900	43700	43700	43700	43700	13
345	20231226	142300	468757800	43750	43700	43750	43700	37
346	20231226	142200	467140550	43800	43800	43800	43800	1
347	20231226	142100	467096750	43700	43700	43700	43700	16
348	20231226	142000	466397550	43750	43800	43800	43750	35
349	20231226	141900	464865550	43800	43800	43800	43800	1
350	20231226	141800	464821750	43700	43700	43700	43700	0
351	20231226	141700	464821750	43700	43650	43700	43650	94
352	20231226	141600	460714650	43700	43700	43700	43700	10
353	20231226	141500	460277650	43650	43650	43650	43650	1
354	20231226	141400	460234000	43700	43600	43700	43600	12
355	20231226	141300	459710700	43700	43450	43700	43450	8
356	20231226	141200	459362600	43400	43400	43400	43400	0
357	20231226	141100	459362600	43400	43650	43700	43400	63
358	20231226	141000	456609900	43900	43850	43900	42150	3517
359	20231226	140900	303691800	43900	43900	43900	43900	7
360	20231226	140800	303384500	43900	43900	43900	43900	0
361	20231226	140700	303384500	43900	43900	43900	43900	0
362	20231226	140600	303384500	43900	43900	43900	43900	7
363	20231226	140500	303077200	43850	43850	43850	43850	0
364	20231226	140400	303077200	43850	43850	43850	43850	0
365	20231226	140300	303077200	43850	43850	43850	43850	30
366	20231226	140200	301761700	43900	43900	43900	43900	64
367	20231226	140100	298952100	43950	43950	43950	43950	0
368	20231226	140000	298952100	43950	43950	43950	43950	0
369	20231226	135900	298952100	43950	43950	43950	43950	7
370	20231226	135800	298644450	43950	43950	43950	43950	0
371	20231226	135700	298644450	43950	43950	43950	43950	0
372	20231226	135600	298644450	43950	43950	43950	43950	0
373	20231226	135500	298644450	43950	43950	43950	43950	7
374	20231226	135400	298336800	43900	43900	43900	43900	0
375	20231226	135300	298336800	43900	43850	43900	43850	384
376	20231226	135200	281479750	43900	43850	43900	43850	26
377	20231226	135100	280339250	43900	43900	43900	43900	0
378	20231226	135000	280339250	43900	43900	43900	43900	2
379	20231226	134900	280251450	43900	43900	43900	43900	33
380	20231226	134800	278802750	43850	43850	43850	43850	7
381	20231226	134700	278495800	43800	43800	43800	43800	0
382	20231226	134600	278495800	43800	43800	43800	43800	27
383	20231226	134500	277313200	43850	43850	43850	43850	7
384	20231226	134400	277006250	43850	43850	43850	43850	0
385	20231226	134300	277006250	43850	43850	43850	43850	0
386	20231226	134200	277006250	43850	43850	43850	43850	7
387	20231226	134100	276699300	43800	43800	43800	43800	31
388	20231226	134000	275341500	43850	43850	43850	43850	0
389	20231226	133900	275341500	43850	43850	43850	43850	255
390	20231226	133800	264159750	43900	43900	43900	43900	7
391	20231226	133700	263852450	43850	43850	43850	43850	0
392	20231226	133600	263852450	43850	43850	43850	43850	0
393	20231226	133500	263852450	43850	43850	43850	43850	7
394	20231226	133400	263545500	43850	43850	43850	43850	0
395	20231226	133300	263545500	43850	43850	43850	43850	1
396	20231226	133200	263501650	43850	43850	43850	43850	0
397	20231226	133100	263501650	43850	43900	43900	43850	161
398	20231226	133000	256441450	43850	43800	43850	43800	47
399	20231226	132900	254380550	43850	43850	43850	43850	0
400	20231226	132800	254380550	43850	43850	43850	43850	7
401	20231226	132700	254073600	43850	43850	43850	43850	5
402	20231226	132600	253854350	43850	43850	43850	43850	14
403	20231226	132500	253240450	43850	43850	43850	43850	3
404	20231226	132400	253108900	43900	43850	43900	43850	161
405	20231226	132300	246048700	43850	43850	43850	43850	83
406	20231226	132200	242409150	43900	43900	43900	43900	0
407	20231226	132100	242409150	43900	43900	43900	43900	7
408	20231226	132000	242101850	43900	43850	43900	43850	9
409	20231226	131900	241707000	43900	43900	43900	43900	10
410	20231226	131800	241268000	43900	43900	43900	43900	0
411	20231226	131700	241268000	43900	43900	43900	43900	7
412	20231226	131600	240960700	43900	43900	43900	43900	0
413	20231226	131500	240960700	43900	43900	43900	43900	7
414	20231226	131400	240653400	43950	43950	43950	43950	7
415	20231226	131300	240345750	43950	43950	43950	43950	0
416	20231226	131200	240345750	43950	43950	43950	43950	0
417	20231226	131100	240345750	43950	43950	43950	43950	20
418	20231226	131000	239466750	43950	43950	43950	43950	25
419	20231226	130900	238368000	43950	43950	43950	43950	0
420	20231226	130800	238368000	43950	43950	43950	43950	0
421	20231226	130700	238368000	43950	43950	43950	43950	9
422	20231226	130600	237972450	43900	43900	43900	43900	0
423	20231226	130500	237972450	43900	43900	43900	43900	0
424	20231226	130400	237972450	43900	43900	43900	43900	0
425	20231226	130300	237972450	43900	43900	43900	43900	5
426	20231226	130200	237752950	43850	43850	43850	43850	34
427	20231226	130100	236262050	44050	44050	44050	44050	0
428	20231226	130000	236262050	44050	44050	44050	44000	122
429	20231226	125900	230892450	44050	44050	44050	44050	0
430	20231226	125800	230892450	44050	44050	44050	44050	1
431	20231226	125700	230848400	44050	44050	44050	44050	0
432	20231226	125600	230848400	44050	44050	44050	44050	7
433	20231226	125500	230540050	44050	44050	44050	44050	1
434	20231226	125400	230496000	44050	44050	44050	44050	0
435	20231226	125300	230496000	44050	44050	44050	44050	57
436	20231226	125200	227985150	44000	44000	44000	44000	0
437	20231226	125100	227985150	44000	44000	44000	44000	1
438	20231226	125000	227941150	44050	44050	44050	44050	7
439	20231226	124900	227632800	44050	44050	44050	44050	10
440	20231226	124800	227192300	44050	44050	44050	44050	0
441	20231226	124700	227192300	44050	44050	44050	44050	0
442	20231226	124600	227192300	44050	44050	44050	44050	7
443	20231226	124500	226883950	44050	44050	44050	44050	0
444	20231226	124400	226883950	44050	44050	44050	44050	0
445	20231226	124300	226883950	44050	44050	44050	44050	0
446	20231226	124200	226883950	44050	44050	44050	44050	7
447	20231226	124100	226575600	44050	44050	44050	44050	0
448	20231226	124000	226575600	44050	44050	44050	44050	0
449	20231226	123900	226575600	44050	44050	44050	44050	7
450	20231226	123800	226267250	44050	44050	44050	44050	1
451	20231226	123700	226223200	44050	44050	44050	44050	0
452	20231226	123600	226223200	44050	44050	44050	44050	0
453	20231226	123500	226223200	44050	44050	44050	44050	7
454	20231226	123400	225914850	44050	44050	44050	44050	0
455	20231226	123300	225914850	44050	44050	44050	44050	13
456	20231226	123200	225342200	44050	44050	44050	44050	13
457	20231226	123100	224769550	44000	44000	44000	44000	0
458	20231226	123000	224769550	44000	44000	44000	44000	0
459	20231226	122900	224769550	44000	44050	44050	44000	12
460	20231226	122800	224241200	44050	44050	44050	44000	83
461	20231226	122700	220585300	44050	44050	44050	44050	0
462	20231226	122600	220585300	44050	44050	44050	44050	0
463	20231226	122500	220585300	44050	44050	44050	44050	7
464	20231226	122400	220276950	44050	44050	44050	44050	0
465	20231226	122300	220276950	44050	44050	44050	44050	2
466	20231226	122200	220188850	44050	44050	44050	44050	0
467	20231226	122100	220188850	44050	43900	44050	43900	52
468	20231226	122000	217899400	43900	43900	43900	43900	7
469	20231226	121900	217592100	43850	43850	43850	43850	0
470	20231226	121800	217592100	43850	43850	43850	43850	0
471	20231226	121700	217592100	43850	43850	43850	43850	0
472	20231226	121600	217592100	43850	43850	43850	43850	1
473	20231226	121500	217548250	43850	44000	44000	43850	300
474	20231226	121400	204374050	44000	44000	44000	44000	7
475	20231226	121300	204066050	44000	44000	44000	44000	0
476	20231226	121200	204066050	44000	44000	44000	44000	0
477	20231226	121100	204066050	44000	44000	44000	44000	7
478	20231226	121000	203758050	43950	43950	43950	43950	5
479	20231226	120900	203538300	43950	43950	43950	43950	0
480	20231226	120800	203538300	43950	43950	43950	43950	0
481	20231226	120700	203538300	43950	43950	43950	43950	1
482	20231226	120600	203494350	43950	43950	43950	43950	0
483	20231226	120500	203494350	43950	43950	43950	43950	0
484	20231226	120400	203494350	43950	44000	44000	43950	23
485	20231226	120300	202483150	44000	44000	44000	44000	0
486	20231226	120200	202483150	44000	44000	44000	44000	30
487	20231226	120100	201163150	44000	44000	44000	44000	0
488	20231226	120000	201163150	44000	44000	44000	44000	7
489	20231226	115900	200855150	43950	43950	43950	43950	0
490	20231226	115800	200855150	43950	43950	43950	43950	0
491	20231226	115700	200855150	43950	43950	43950	43950	6
492	20231226	115600	200591450	43950	43950	43950	43950	0
493	20231226	115500	200591450	43950	43950	43950	43950	1
494	20231226	115400	200547500	43950	43950	43950	43950	0
495	20231226	115300	200547500	43950	43950	43950	43950	1
496	20231226	115200	200503550	44000	44000	44000	44000	0
497	20231226	115100	200503550	44000	44000	44000	44000	50
498	20231226	115000	198303550	44000	44000	44000	44000	7
499	20231226	114900	197995550	44000	44000	44000	44000	0
500	20231226	114800	197995550	44000	44000	44000	44000	0
501	20231226	114700	197995550	44000	44000	44000	44000	24
502	20231226	114600	196939550	44000	44000	44000	44000	10
503	20231226	114500	196499550	44000	44000	44000	44000	0
504	20231226	114400	196499550	44000	44000	44000	44000	0
505	20231226	114300	196499550	44000	44000	44000	44000	7
506	20231226	114200	196191550	44000	44000	44000	44000	0
507	20231226	114100	196191550	44000	44000	44000	44000	1
508	20231226	114000	196147550	44000	44000	44000	44000	16
509	20231226	113900	195443550	43950	43950	43950	43950	0
510	20231226	113800	195443550	43950	43950	43950	43950	0
511	20231226	113700	195443550	43950	43950	43950	43950	0
512	20231226	113600	195443550	43950	43950	43950	43950	0
513	20231226	113500	195443550	43950	43950	43950	43950	48
514	20231226	113400	193333950	43950	43950	43950	43950	0
515	20231226	113300	193333950	43950	43950	43950	43950	7
516	20231226	113200	193026300	43950	43950	43950	43950	7
517	20231226	113100	192718650	44000	44000	44000	44000	0
518	20231226	113000	192718650	44000	44000	44000	44000	13
519	20231226	112900	192146650	44000	44000	44000	44000	5
520	20231226	112800	191926650	44000	44000	44000	44000	15
521	20231226	112700	191266650	43950	43950	43950	43950	6
522	20231226	112600	191002950	44000	44000	44000	44000	7
523	20231226	112500	190694950	43950	43950	43950	43950	0
524	20231226	112400	190694950	43950	43950	43950	43950	1
525	20231226	112300	190651000	44000	44000	44000	44000	0
526	20231226	112200	190651000	44000	44000	44000	44000	0
527	20231226	112100	190651000	44000	44000	44000	44000	0
528	20231226	112000	190651000	44000	44000	44000	44000	0
529	20231226	111900	190651000	44000	44000	44000	44000	10
530	20231226	111800	190211000	44050	43950	44050	43950	6
531	20231226	111700	189947100	43900	43900	43900	43900	0
532	20231226	111600	189947100	43900	43900	43900	43900	0
533	20231226	111500	189947100	43900	43900	43900	43900	0
534	20231226	111400	189947100	43900	43900	43900	43900	8
535	20231226	111300	189595900	43900	43900	43900	43900	0
536	20231226	111200	189595900	43900	43950	43950	43900	164
537	20231226	111100	182395950	43900	43900	43900	43900	10
538	20231226	111000	181956950	43950	43950	43950	43950	233
539	20231226	110900	171716600	44000	44000	44000	44000	7
540	20231226	110800	171408600	44000	44000	44000	44000	50
541	20231226	110700	169208600	44050	44050	44050	44050	0
542	20231226	110600	169208600	44050	44050	44050	44050	1
543	20231226	110500	169164550	44050	44050	44050	44050	12
544	20231226	110400	168635950	44050	44050	44050	44050	0
545	20231226	110300	168635950	44050	44050	44050	44050	20
546	20231226	110200	167754950	44050	44050	44050	44050	0
547	20231226	110100	167754950	44050	44050	44050	44050	7
548	20231226	110000	167446600	44000	44000	44000	44000	0
549	20231226	105900	167446600	44000	44000	44000	44000	35
550	20231226	105800	165906600	44000	44050	44050	44000	122
551	20231226	105700	160538250	44050	44050	44050	44050	0
552	20231226	105600	160538250	44050	44050	44050	44050	1
553	20231226	105500	160494200	44050	44050	44050	44050	0
554	20231226	105400	160494200	44050	44050	44050	44050	76
555	20231226	105300	157146400	44050	44100	44100	44050	3
556	20231226	105200	157014200	44100	44100	44100	44100	0
557	20231226	105100	157014200	44100	44100	44100	44100	8
558	20231226	105000	156661400	44050	44050	44050	44050	3
559	20231226	104900	156529250	44050	44050	44050	44050	0
560	20231226	104800	156529250	44050	44000	44050	44000	101
561	20231226	104700	152085200	44050	44050	44050	44050	7
562	20231226	104600	151776850	44050	44050	44050	44050	2
563	20231226	104500	151688750	44050	44050	44050	44050	0
564	20231226	104400	151688750	44050	44050	44050	44050	7
565	20231226	104300	151380400	44050	44050	44050	44050	4
566	20231226	104200	151204200	44050	44050	44050	44050	0
567	20231226	104100	151204200	44050	44050	44050	44050	0
568	20231226	104000	151204200	44050	44050	44050	44050	29
569	20231226	103900	149926750	44100	44100	44100	44100	0
570	20231226	103800	149926750	44100	44100	44100	44100	0
571	20231226	103700	149926750	44100	44100	44100	44100	7
572	20231226	103600	149618050	44100	44100	44100	44100	0
573	20231226	103500	149618050	44100	44100	44100	44100	0
574	20231226	103400	149618050	44100	44100	44100	44100	2
575	20231226	103300	149529850	44100	44100	44100	44100	7
576	20231226	103200	149221150	44100	44100	44100	44100	0
577	20231226	103100	149221150	44100	44100	44100	44100	0
578	20231226	103000	149221150	44100	44050	44100	44050	46
579	20231226	102900	147194500	44050	44050	44050	44050	11
580	20231226	102800	146709950	44000	44000	44000	44000	418
581	20231226	102700	128317950	43950	43950	43950	43950	33
582	20231226	102600	126867600	43950	43950	43950	43950	8
583	20231226	102500	126516000	43950	43950	43950	43950	107
584	20231226	102400	121813350	43900	43900	43900	43900	0
585	20231226	102300	121813350	43900	43950	43950	43900	8
586	20231226	102200	121462100	43950	43950	43950	43950	0
587	20231226	102100	121462100	43950	43950	43950	43950	1
588	20231226	102000	121418150	43950	43900	43950	43900	8
589	20231226	101900	121066900	43850	43850	43850	43850	20
590	20231226	101800	120189900	43900	43900	43900	43900	1
591	20231226	101700	120146000	43900	43900	43900	43900	2
592	20231226	101600	120058200	43900	43950	43950	43900	318
593	20231226	101500	106082600	44000	44000	44000	44000	1
594	20231226	101400	106038600	44000	44000	44000	44000	2
595	20231226	101300	105950600	44000	44000	44000	44000	18
596	20231226	101200	105158600	44000	44000	44000	44000	0
597	20231226	101100	105158600	44000	44000	44000	44000	6
598	20231226	101000	104894600	44000	44000	44000	44000	0
599	20231226	100900	104894600	44000	44000	44000	43950	118
600	20231226	100800	99702650	44050	44050	44050	44000	13
601	20231226	100700	99130500	44050	44050	44050	44050	0
602	20231226	100600	99130500	44050	44050	44050	44050	7
603	20231226	100500	98822150	44050	43950	44050	43950	12
604	20231226	100400	98294650	44000	44000	44000	44000	120
605	20231226	100300	93014650	44050	44050	44050	44050	3
606	20231226	100200	92882500	44000	44050	44050	44000	37
607	20231226	100100	91254150	44050	44050	44050	44050	0
608	20231226	100000	91254150	44050	44100	44100	44050	54
609	20231226	095900	88875350	44050	44100	44100	44050	10
610	20231226	095800	88434700	44100	44050	44100	44050	11
611	20231226	095700	87950100	44100	44100	44100	44100	2
612	20231226	095600	87861900	44100	44100	44100	44100	0
613	20231226	095500	87861900	44100	44100	44100	44050	35
614	20231226	095400	86319100	44050	44050	44050	44050	13
615	20231226	095300	85746450	44000	44000	44000	44000	35
616	20231226	095200	84206450	44000	44000	44000	44000	0
617	20231226	095100	84206450	44000	44000	44000	44000	1
618	20231226	095000	84162450	44000	44000	44000	44000	40
619	20231226	094900	82402450	44000	43950	44000	43900	14
620	20231226	094800	81787050	44000	44000	44000	44000	0
621	20231226	094700	81787050	44000	44000	44000	44000	110
622	20231226	094600	76947050	43950	43950	43950	43950	0
623	20231226	094500	76947050	43950	43950	43950	43950	0
624	20231226	094400	76947050	43950	43950	43950	43950	3
625	20231226	094300	76815200	43900	43900	43900	43900	24
626	20231226	094200	75761600	43900	43900	43900	43900	0
627	20231226	094100	75761600	43900	43900	43900	43900	34
628	20231226	094000	74269000	43850	43900	43900	43850	103
629	20231226	093900	69752300	43900	43900	43900	43900	11
630	20231226	093800	69269400	43950	43950	43950	43950	1
631	20231226	093700	69225450	44000	44000	44000	44000	0
632	20231226	093600	69225450	44000	44000	44000	44000	0
633	20231226	093500	69225450	44000	44000	44000	44000	0
634	20231226	093400	69225450	44000	44000	44000	44000	11
635	20231226	093300	68741450	44000	44000	44000	44000	4
636	20231226	093200	68565450	44000	43800	44000	43800	91
637	20231226	093100	64579450	44000	44000	44000	44000	1
638	20231226	093000	64535450	43850	43850	43850	43850	25
639	20231226	092900	63439200	43850	43850	43850	43850	80
640	20231226	092800	59931200	44000	44000	44000	44000	0
641	20231226	092700	59931200	44000	44000	44000	44000	46
642	20231226	092600	57907200	44000	44000	44000	44000	0
643	20231226	092500	57907200	44000	43850	44000	43850	114
644	20231226	092400	52897100	43850	43800	43850	43800	3
645	20231226	092300	52765650	43800	43850	43850	43800	48
646	20231226	092200	50663200	43850	43850	43850	43850	0
647	20231226	092100	50663200	43850	43850	43850	43850	60
648	20231226	092000	48032200	43850	43850	43850	43850	31
649	20231226	091900	46672850	43800	43800	43800	43800	6
650	20231226	091800	46410050	43800	43800	43800	43800	0
651	20231226	091700	46410050	43800	43800	43800	43800	150
652	20231226	091600	39840050	43750	44000	44250	43750	336
653	20231226	091500	24993150	43750	43750	43750	43750	0
654	20231226	091400	24993150	43750	43750	43750	43750	10
655	20231226	091300	24555650	43750	43750	43750	43750	0
656	20231226	091200	24555650	43750	43750	43750	43750	0
657	20231226	091100	24555650	43750	43750	43750	43750	1
658	20231226	091000	24511900	43950	43800	43950	43750	51
659	20231226	090900	22279450	43800	43800	43800	43800	30
660	20231226	090800	20965450	43900	43900	43900	43900	30
661	20231226	090700	19648450	43900	43800	43900	43800	163
662	20231226	090600	12508900	43800	43700	43800	43650	22
663	20231226	090500	11547000	43700	43700	43700	43700	0
664	20231226	090400	11547000	43700	43700	43700	43700	5
665	20231226	090300	11328500	43650	43650	43650	43650	4
666	20231226	090200	11153900	43700	43800	43800	43450	191
667	20231226	090100	2806850	43850	43850	43850	43850	0
668	20231226	090000	2806850	43850	43850	44100	43850	64