KissMeData/126340/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201900	903416100	46450	46450	46450	46450	272
3	20231228	201800	903416100	46450	46450	46450	46450	0
4	20231228	201700	903416100	46450	46450	46450	46450	0
5	20231228	201600	903416100	46450	46450	46450	46450	0
6	20231228	201500	903416100	46450	46450	46450	46450	0
7	20231228	201400	903416100	46450	46450	46450	46450	0
8	20231228	201300	903416100	46450	46450	46450	46450	0
9	20231228	201200	903416100	46450	46450	46450	46450	0
10	20231228	201100	903416100	46450	46450	46450	46450	0
11	20231228	201000	903416100	46450	46450	46450	46450	0
12	20231228	200900	903416100	46450	46450	46450	46450	0
13	20231228	200800	903416100	46450	46450	46450	46450	0
14	20231228	200700	903416100	46450	46450	46450	46450	0
15	20231228	200600	903416100	46450	46450	46450	46450	0
16	20231228	200500	903416100	46450	46450	46450	46450	0
17	20231228	200400	903416100	46450	46450	46450	46450	0
18	20231228	200300	903416100	46450	46450	46450	46450	0
19	20231228	200200	903416100	46450	46450	46450	46450	0
20	20231228	200100	903416100	46450	46450	46450	46450	0
21	20231228	200000	903416100	46450	46450	46450	46450	0
22	20231228	195900	903416100	46450	46450	46450	46450	0
23	20231228	195800	903416100	46450	46450	46450	46450	0
24	20231228	195700	903416100	46450	46450	46450	46450	0
25	20231228	195600	903416100	46450	46450	46450	46450	0
26	20231228	195500	903416100	46450	46450	46450	46450	0
27	20231228	195400	903416100	46450	46450	46450	46450	0
28	20231228	195300	903416100	46450	46450	46450	46450	0
29	20231228	195200	903416100	46450	46450	46450	46450	0
30	20231228	195100	903416100	46450	46450	46450	46450	0
31	20231228	195000	903416100	46450	46450	46450	46450	0
32	20231228	194900	903416100	46450	46450	46450	46450	272
33	20231228	194800	903416100	46450	46450	46450	46450	0
34	20231228	194700	903416100	46450	46450	46450	46450	0
35	20231228	194600	903416100	46450	46450	46450	46450	0
36	20231228	194500	903416100	46450	46450	46450	46450	0
37	20231228	194400	903416100	46450	46450	46450	46450	0
38	20231228	194300	903416100	46450	46450	46450	46450	0
39	20231228	194200	903416100	46450	46450	46450	46450	0
40	20231228	194100	903416100	46450	46450	46450	46450	0
41	20231228	194000	903416100	46450	46450	46450	46450	0
42	20231228	193900	903416100	46450	46450	46450	46450	0
43	20231228	193800	903416100	46450	46450	46450	46450	0
44	20231228	193700	903416100	46450	46450	46450	46450	0
45	20231228	193600	903416100	46450	46450	46450	46450	0
46	20231228	193500	903416100	46450	46450	46450	46450	0
47	20231228	193400	903416100	46450	46450	46450	46450	0
48	20231228	193300	903416100	46450	46450	46450	46450	0
49	20231228	193200	903416100	46450	46450	46450	46450	0
50	20231228	193100	903416100	46450	46450	46450	46450	0
51	20231228	193000	903416100	46450	46450	46450	46450	0
52	20231228	192900	903416100	46450	46450	46450	46450	0
53	20231228	192800	903416100	46450	46450	46450	46450	0
54	20231228	192700	903416100	46450	46450	46450	46450	0
55	20231228	192600	903416100	46450	46450	46450	46450	0
56	20231228	192500	903416100	46450	46450	46450	46450	0
57	20231228	192400	903416100	46450	46450	46450	46450	0
58	20231228	192300	903416100	46450	46450	46450	46450	0
59	20231228	192200	903416100	46450	46450	46450	46450	0
60	20231228	192100	903416100	46450	46450	46450	46450	0
61	20231228	192000	903416100	46450	46450	46450	46450	0
62	20231228	191900	903416100	46450	46450	46450	46450	272
63	20231228	191800	903416100	46450	46450	46450	46450	0
64	20231228	191700	903416100	46450	46450	46450	46450	0
65	20231228	191600	903416100	46450	46450	46450	46450	0
66	20231228	191500	903416100	46450	46450	46450	46450	0
67	20231228	191400	903416100	46450	46450	46450	46450	0
68	20231228	191300	903416100	46450	46450	46450	46450	0
69	20231228	191200	903416100	46450	46450	46450	46450	0
70	20231228	191100	903416100	46450	46450	46450	46450	0
71	20231228	191000	903416100	46450	46450	46450	46450	0
72	20231228	190900	903416100	46450	46450	46450	46450	0
73	20231228	190800	903416100	46450	46450	46450	46450	0
74	20231228	190700	903416100	46450	46450	46450	46450	0
75	20231228	190600	903416100	46450	46450	46450	46450	0
76	20231228	190500	903416100	46450	46450	46450	46450	0
77	20231228	190400	903416100	46450	46450	46450	46450	0
78	20231228	190300	903416100	46450	46450	46450	46450	0
79	20231228	190200	903416100	46450	46450	46450	46450	0
80	20231228	190100	903416100	46450	46450	46450	46450	0
81	20231228	190000	903416100	46450	46450	46450	46450	0
82	20231228	185900	903416100	46450	46450	46450	46450	0
83	20231228	185800	903416100	46450	46450	46450	46450	0
84	20231228	185700	903416100	46450	46450	46450	46450	0
85	20231228	185600	903416100	46450	46450	46450	46450	0
86	20231228	185500	903416100	46450	46450	46450	46450	0
87	20231228	185400	903416100	46450	46450	46450	46450	0
88	20231228	185300	903416100	46450	46450	46450	46450	0
89	20231228	185200	903416100	46450	46450	46450	46450	0
90	20231228	185100	903416100	46450	46450	46450	46450	0
91	20231228	185000	903416100	46450	46450	46450	46450	0
92	20231228	184900	903416100	46450	46450	46450	46450	272
93	20231228	184800	903416100	46450	46450	46450	46450	0
94	20231228	184700	903416100	46450	46450	46450	46450	0
95	20231228	184600	903416100	46450	46450	46450	46450	0
96	20231228	184500	903416100	46450	46450	46450	46450	0
97	20231228	184400	903416100	46450	46450	46450	46450	0
98	20231228	184300	903416100	46450	46450	46450	46450	0
99	20231228	184200	903416100	46450	46450	46450	46450	0
100	20231228	184100	903416100	46450	46450	46450	46450	0
101	20231228	184000	903416100	46450	46450	46450	46450	0
102	20231228	183900	903416100	46450	46450	46450	46450	0
103	20231228	183800	903416100	46450	46450	46450	46450	0
104	20231228	183700	903416100	46450	46450	46450	46450	0
105	20231228	183600	903416100	46450	46450	46450	46450	0
106	20231228	183500	903416100	46450	46450	46450	46450	0
107	20231228	183400	903416100	46450	46450	46450	46450	0
108	20231228	183300	903416100	46450	46450	46450	46450	0
109	20231228	183200	903416100	46450	46450	46450	46450	0
110	20231228	183100	903416100	46450	46450	46450	46450	0
111	20231228	183000	903416100	46450	46450	46450	46450	0
112	20231228	182900	903416100	46450	46450	46450	46450	0
113	20231228	182800	903416100	46450	46450	46450	46450	0
114	20231228	182700	903416100	46450	46450	46450	46450	0
115	20231228	182600	903416100	46450	46450	46450	46450	0
116	20231228	182500	903416100	46450	46450	46450	46450	0
117	20231228	182400	903416100	46450	46450	46450	46450	0
118	20231228	182300	903416100	46450	46450	46450	46450	0
119	20231228	182200	903416100	46450	46450	46450	46450	0
120	20231228	182100	903416100	46450	46450	46450	46450	0
121	20231228	182000	903416100	46450	46450	46450	46450	0
122	20231228	181900	903416100	46450	46450	46450	46450	272
123	20231228	181800	903416100	46450	46450	46450	46450	0
124	20231228	181700	903416100	46450	46450	46450	46450	0
125	20231228	181600	903416100	46450	46450	46450	46450	0
126	20231228	181500	903416100	46450	46450	46450	46450	0
127	20231228	181400	903416100	46450	46450	46450	46450	0
128	20231228	181300	903416100	46450	46450	46450	46450	0
129	20231228	181200	903416100	46450	46450	46450	46450	0
130	20231228	181100	903416100	46450	46450	46450	46450	0
131	20231228	181000	903416100	46450	46450	46450	46450	0
132	20231228	180900	903416100	46450	46450	46450	46450	0
133	20231228	180800	903416100	46450	46450	46450	46450	0
134	20231228	180700	903416100	46450	46450	46450	46450	0
135	20231228	180600	903416100	46450	46450	46450	46450	0
136	20231228	180500	903416100	46450	46450	46450	46450	0
137	20231228	180400	903416100	46450	46450	46450	46450	0
138	20231228	180300	903416100	46450	46450	46450	46450	0
139	20231228	180200	903416100	46450	46450	46450	46450	0
140	20231228	180100	903416100	46450	46450	46450	46450	0
141	20231228	180000	903416100	46450	46450	46450	46450	0
142	20231228	175900	903416100	46450	46450	46450	46450	0
143	20231228	175800	903416100	46450	46450	46450	46450	0
144	20231228	175700	903416100	46450	46450	46450	46450	0
145	20231228	175600	903416100	46450	46450	46450	46450	0
146	20231228	175500	903416100	46450	46450	46450	46450	0
147	20231228	175400	903416100	46450	46450	46450	46450	0
148	20231228	175300	903416100	46450	46450	46450	46450	0
149	20231228	175200	903416100	46450	46450	46450	46450	0
150	20231228	175100	903416100	46450	46450	46450	46450	0
151	20231228	175000	903416100	46450	46450	46450	46450	0
152	20231228	174900	903416100	46450	46450	46450	46450	272
153	20231228	174800	903416100	46450	46450	46450	46450	0
154	20231228	174700	903416100	46450	46450	46450	46450	0
155	20231228	174600	903416100	46450	46450	46450	46450	0
156	20231228	174500	903416100	46450	46450	46450	46450	0
157	20231228	174400	903416100	46450	46450	46450	46450	0
158	20231228	174300	903416100	46450	46450	46450	46450	0
159	20231228	174200	903416100	46450	46450	46450	46450	0
160	20231228	174100	903416100	46450	46450	46450	46450	0
161	20231228	174000	903416100	46450	46450	46450	46450	0
162	20231228	173900	903416100	46450	46450	46450	46450	0
163	20231228	173800	903416100	46450	46450	46450	46450	0
164	20231228	173700	903416100	46450	46450	46450	46450	0
165	20231228	173600	903416100	46450	46450	46450	46450	0
166	20231228	173500	903416100	46450	46450	46450	46450	0
167	20231228	173400	903416100	46450	46450	46450	46450	0
168	20231228	173300	903416100	46450	46450	46450	46450	0
169	20231228	173200	903416100	46450	46450	46450	46450	0
170	20231228	173100	903416100	46450	46450	46450	46450	0
171	20231228	173000	903416100	46450	46450	46450	46450	0
172	20231228	172900	903416100	46450	46450	46450	46450	0
173	20231228	172800	903416100	46450	46450	46450	46450	0
174	20231228	172700	903416100	46450	46450	46450	46450	0
175	20231228	172600	903416100	46450	46450	46450	46450	0
176	20231228	172500	903416100	46450	46450	46450	46450	0
177	20231228	172400	903416100	46450	46450	46450	46450	0
178	20231228	172300	903416100	46450	46450	46450	46450	0
179	20231228	172200	903416100	46450	46450	46450	46450	0
180	20231228	172100	903416100	46450	46450	46450	46450	0
181	20231228	172000	903416100	46450	46450	46450	46450	0
182	20231228	171900	903416100	46450	46450	46450	46450	272
183	20231228	171800	903416100	46450	46450	46450	46450	0
184	20231228	171700	903416100	46450	46450	46450	46450	0
185	20231228	171600	903416100	46450	46450	46450	46450	0
186	20231228	171500	903416100	46450	46450	46450	46450	0
187	20231228	171400	903416100	46450	46450	46450	46450	0
188	20231228	171300	903416100	46450	46450	46450	46450	0
189	20231228	171200	903416100	46450	46450	46450	46450	0
190	20231228	171100	903416100	46450	46450	46450	46450	0
191	20231228	171000	903416100	46450	46450	46450	46450	0
192	20231228	170900	903416100	46450	46450	46450	46450	0
193	20231228	170800	903416100	46450	46450	46450	46450	0
194	20231228	170700	903416100	46450	46450	46450	46450	0
195	20231228	170600	903416100	46450	46450	46450	46450	0
196	20231228	170500	903416100	46450	46450	46450	46450	0
197	20231228	170400	903416100	46450	46450	46450	46450	0
198	20231228	170300	903416100	46450	46450	46450	46450	0
199	20231228	170200	903416100	46450	46450	46450	46450	0
200	20231228	170100	903416100	46450	46450	46450	46450	0
201	20231228	170000	903416100	46450	46450	46450	46450	0
202	20231228	165900	903416100	46450	46450	46450	46450	0
203	20231228	165800	903416100	46450	46450	46450	46450	0
204	20231228	165700	903416100	46450	46450	46450	46450	0
205	20231228	165600	903416100	46450	46450	46450	46450	0
206	20231228	165500	903416100	46450	46450	46450	46450	0
207	20231228	165400	903416100	46450	46450	46450	46450	0
208	20231228	165300	903416100	46450	46450	46450	46450	0
209	20231228	165200	903416100	46450	46450	46450	46450	0
210	20231228	165100	903416100	46450	46450	46450	46450	0
211	20231228	165000	903416100	46450	46450	46450	46450	0
212	20231228	164900	903416100	46450	46450	46450	46450	272
213	20231228	164800	903416100	46450	46450	46450	46450	0
214	20231228	164700	903416100	46450	46450	46450	46450	0
215	20231228	164600	903416100	46450	46450	46450	46450	0
216	20231228	164500	903416100	46450	46450	46450	46450	0
217	20231228	164400	903416100	46450	46450	46450	46450	0
218	20231228	164300	903416100	46450	46450	46450	46450	0
219	20231228	164200	903416100	46450	46450	46450	46450	0
220	20231228	164100	903416100	46450	46450	46450	46450	0
221	20231228	164000	903416100	46450	46450	46450	46450	0
222	20231228	163900	903416100	46450	46450	46450	46450	0
223	20231228	163800	903416100	46450	46450	46450	46450	0
224	20231228	163700	903416100	46450	46450	46450	46450	0
225	20231228	163600	903416100	46450	46450	46450	46450	0
226	20231228	163500	903416100	46450	46450	46450	46450	0
227	20231228	163400	903416100	46450	46450	46450	46450	0
228	20231228	163300	903416100	46450	46450	46450	46450	0
229	20231228	163200	903416100	46450	46450	46450	46450	0
230	20231228	163100	903416100	46450	46450	46450	46450	0
231	20231228	163000	903416100	46450	46450	46450	46450	0
232	20231228	162900	903416100	46450	46450	46450	46450	0
233	20231228	162800	903416100	46450	46450	46450	46450	0
234	20231228	162700	903416100	46450	46450	46450	46450	0
235	20231228	162600	903416100	46450	46450	46450	46450	0
236	20231228	162500	903416100	46450	46450	46450	46450	0
237	20231228	162400	903416100	46450	46450	46450	46450	0
238	20231228	162300	903416100	46450	46450	46450	46450	0
239	20231228	162200	903416100	46450	46450	46450	46450	0
240	20231228	162100	903416100	46450	46450	46450	46450	0
241	20231228	162000	903416100	46450	46450	46450	46450	0
242	20231228	161900	903416100	46450	46450	46450	46450	272
243	20231228	161800	903416100	46450	46450	46450	46450	0
244	20231228	161700	903416100	46450	46450	46450	46450	0
245	20231228	161600	903416100	46450	46450	46450	46450	0
246	20231228	161500	903416100	46450	46450	46450	46450	0
247	20231228	161400	903416100	46450	46450	46450	46450	0
248	20231228	161300	903416100	46450	46450	46450	46450	0
249	20231228	161200	903416100	46450	46450	46450	46450	0
250	20231228	161100	903416100	46450	46450	46450	46450	0
251	20231228	161000	903416100	46450	46450	46450	46450	0
252	20231228	160900	903416100	46450	46450	46450	46450	0
253	20231228	160800	903416100	46450	46450	46450	46450	0
254	20231228	160700	903416100	46450	46450	46450	46450	0
255	20231228	160600	903416100	46450	46450	46450	46450	0
256	20231228	160500	903416100	46450	46450	46450	46450	0
257	20231228	160400	903416100	46450	46450	46450	46450	0
258	20231228	160300	903416100	46450	46450	46450	46450	0
259	20231228	160200	903416100	46450	46450	46450	46450	0
260	20231228	160100	903416100	46450	46450	46450	46450	0
261	20231228	160000	903416100	46450	46450	46450	46450	0
262	20231228	155900	903416100	46450	46450	46450	46450	0
263	20231228	155800	903416100	46450	46450	46450	46450	0
264	20231228	155700	903416100	46450	46450	46450	46450	0
265	20231228	155600	903416100	46450	46450	46450	46450	0
266	20231228	155500	903416100	46450	46450	46450	46450	0
267	20231228	155400	903416100	46450	46450	46450	46450	0
268	20231228	155300	903416100	46450	46450	46450	46450	0
269	20231228	155200	903416100	46450	46450	46450	46450	0
270	20231228	155100	903416100	46450	46450	46450	46450	0
271	20231228	155000	903416100	46450	46450	46450	46450	0
272	20231228	154900	903416100	46450	46450	46450	46450	272
273	20231228	154800	903416100	46450	46450	46450	46450	0
274	20231228	154700	903416100	46450	46450	46450	46450	0
275	20231228	154600	903416100	46450	46450	46450	46450	0
276	20231228	154500	903416100	46450	46450	46450	46450	0
277	20231228	154400	903416100	46450	46450	46450	46450	0
278	20231228	154300	903416100	46450	46450	46450	46450	0
279	20231228	154200	903416100	46450	46450	46450	46450	0
280	20231228	154100	903416100	46450	46450	46450	46450	0
281	20231228	154000	903416100	46450	46450	46450	46450	0
282	20231228	153900	903416100	46450	46450	46450	46450	0
283	20231228	153800	903416100	46450	46450	46450	46450	0
284	20231228	153700	903416100	46450	46450	46450	46450	0
285	20231228	153600	903416100	46450	46450	46450	46450	0
286	20231228	153500	903416100	46450	46450	46450	46450	0
287	20231228	153400	903416100	46450	46450	46450	46450	0
288	20231228	153300	903416100	46450	46450	46450	46450	0
289	20231228	153200	903416100	46450	46450	46450	46450	0
290	20231228	153100	903416100	46450	46450	46450	46450	0
291	20231228	153000	903416100	46450	46450	46450	46450	272
292	20231228	152900	890781700	46400	46400	46400	46400	0
293	20231228	152800	890781700	46400	46400	46400	46400	0
294	20231228	152700	890781700	46400	46400	46400	46400	0
295	20231228	152600	890781700	46400	46400	46400	46400	0
296	20231228	152500	890781700	46400	46400	46400	46400	0
297	20231228	152400	890781700	46400	46400	46400	46400	0
298	20231228	152300	890781700	46400	46400	46400	46400	0
299	20231228	152200	890781700	46400	46400	46400	46400	0
300	20231228	152100	890781700	46400	46400	46400	46400	0
301	20231228	152000	890781700	46400	46400	46400	46400	0
302	20231228	151900	890781700	46400	46350	46450	46350	131
303	20231228	151800	884703500	46350	46400	46400	46350	40
304	20231228	151700	882848250	46450	46450	46450	46450	25
305	20231228	151600	881687000	46350	46400	46400	46350	49
306	20231228	151500	879413600	46300	46350	46350	46300	135
307	20231228	151400	873158100	46350	46350	46350	46300	55
308	20231228	151300	870609000	46300	46300	46300	46300	33
309	20231228	151200	869081100	46300	46300	46300	46300	117
310	20231228	151100	863664000	46300	46350	46350	46300	33
311	20231228	151000	862134600	46350	46350	46350	46350	1
312	20231228	150900	862088250	46400	46350	46400	46350	118
313	20231228	150800	856615550	46350	46350	46350	46350	55
314	20231228	150700	854066300	46350	46350	46350	46350	1
315	20231228	150600	854019950	46400	46400	46400	46400	30
316	20231228	150500	852627950	46400	46400	46400	46400	3
317	20231228	150400	852488750	46450	46450	46450	46450	0
318	20231228	150300	852488750	46450	46400	46450	46400	10
319	20231228	150200	852024450	46350	46350	46350	46350	0
320	20231228	150100	852024450	46350	46350	46350	46350	0
321	20231228	150000	852024450	46350	46350	46350	46350	3
322	20231228	145900	851885400	46400	46400	46400	46400	1
323	20231228	145800	851839000	46350	46350	46350	46350	4
324	20231228	145700	851653600	46350	46400	46400	46350	14
325	20231228	145600	851004200	46350	46350	46350	46350	0
326	20231228	145500	851004200	46350	46350	46350	46350	0
327	20231228	145400	851004200	46350	46500	46500	46350	4
328	20231228	145300	850818650	46400	46400	46400	46400	90
329	20231228	145200	846642650	46350	46350	46350	46350	4
330	20231228	145100	846457250	46350	46350	46350	46350	0
331	20231228	145000	846457250	46350	46350	46350	46350	0
332	20231228	144900	846457250	46350	46400	46400	46350	64
333	20231228	144800	843489600	46550	46550	46550	46550	0
334	20231228	144700	843489600	46550	46400	46550	46400	201
335	20231228	144600	834138050	46350	46400	46400	46350	22
336	20231228	144500	833117450	46400	46400	46400	46400	0
337	20231228	144400	833117450	46400	46400	46400	46400	0
338	20231228	144300	833117450	46400	46400	46400	46400	6
339	20231228	144200	832839050	46400	46400	46400	46400	0
340	20231228	144100	832839050	46400	46450	46450	46400	13
341	20231228	144000	832235400	46450	46450	46450	46450	13
342	20231228	143900	831631550	46450	46450	46450	46450	150
343	20231228	143800	824664050	46350	46350	46350	46350	4
344	20231228	143700	824478650	46450	46450	46450	46450	5
345	20231228	143600	824246400	46350	46350	46350	46350	0
346	20231228	143500	824246400	46350	46350	46350	46350	3
347	20231228	143400	824107350	46400	46400	46400	46400	41
348	20231228	143300	822204950	46450	46450	46450	46450	79
349	20231228	143200	818535400	46450	46450	46450	46450	17
350	20231228	143100	817745750	46450	46450	46450	46450	20
351	20231228	143000	816816750	46350	46350	46350	46350	3
352	20231228	142900	816677700	46300	46300	46300	46300	0
353	20231228	142800	816677700	46300	46300	46300	46300	0
354	20231228	142700	816677700	46300	46300	46300	46300	4
355	20231228	142600	816492500	46250	46250	46250	46250	0
356	20231228	142500	816492500	46250	46250	46250	46250	0
357	20231228	142400	816492500	46250	46250	46250	46250	23
358	20231228	142300	815428750	46250	46250	46250	46250	0
359	20231228	142200	815428750	46250	46250	46250	46250	67
360	20231228	142100	812330000	46250	46400	46450	46250	387
361	20231228	142000	794367900	46400	46400	46400	46400	167
362	20231228	141900	786619100	46400	46100	46400	46100	1189
363	20231228	141800	731535100	46100	46100	46100	46100	3
364	20231228	141700	731396800	46100	46100	46100	46100	10
365	20231228	141600	730935800	46100	46100	46100	46100	4
366	20231228	141500	730751400	46100	46250	46250	46100	15
367	20231228	141400	730059600	46250	46100	46250	46100	73
368	20231228	141300	726690450	46100	46000	46100	46000	57
369	20231228	141200	724063050	46050	46050	46050	46050	10
370	20231228	141100	723602550	46050	46050	46050	46050	12
371	20231228	141000	723049950	46050	45950	46050	45950	19
372	20231228	140900	722175400	45950	45950	45950	45950	1161
373	20231228	140800	668827450	45950	45900	45950	45900	60
374	20231228	140700	666070600	45900	45900	45900	45900	0
375	20231228	140600	666070600	45900	45900	45900	45900	0
376	20231228	140500	666070600	45900	45900	45900	45900	4
377	20231228	140400	665887000	45900	45900	45900	45900	39
378	20231228	140300	664096900	45850	45850	45850	45850	0
379	20231228	140200	664096900	45850	45900	45900	45850	15
380	20231228	140100	663408550	45900	45900	45900	45900	66
381	20231228	140000	660379150	45900	45900	45900	45900	1
382	20231228	135900	660333250	45900	45900	45900	45900	4
383	20231228	135800	660149650	45900	45900	45900	45900	2
384	20231228	135700	660057850	45900	45900	45900	45900	4
385	20231228	135600	659874250	45900	45900	45900	45900	6
386	20231228	135500	659598850	45900	45900	45900	45900	1
387	20231228	135400	659552950	45850	45850	45850	45850	8
388	20231228	135300	659186150	45850	45850	45900	45850	20
389	20231228	135200	658268650	45850	45900	45900	45850	13
390	20231228	135100	657672550	45850	45850	45850	45850	48
391	20231228	135000	655471750	45900	45900	45900	45900	21
392	20231228	134900	654507850	45900	45900	45900	45900	11
393	20231228	134800	654002950	45900	45900	45900	45900	20
394	20231228	134700	653084950	45900	45900	45900	45900	15
395	20231228	134600	652396450	45900	45900	45900	45900	9
396	20231228	134500	651983350	45900	45900	45900	45900	11
397	20231228	134400	651478450	45900	45900	45900	45900	5
398	20231228	134300	651248950	45900	45900	45900	45900	4
399	20231228	134200	651065350	45900	45900	45900	45900	58
400	20231228	134100	648403150	45900	45900	45900	45900	25
401	20231228	134000	647255650	45900	45900	45900	45900	3
402	20231228	133900	647117950	45900	45900	45900	45900	0
403	20231228	133800	647117950	45900	45900	45900	45900	10
404	20231228	133700	646658950	45900	45900	45900	45900	5
405	20231228	133600	646429450	45900	45900	45900	45900	14
406	20231228	133500	645786850	45900	45900	45900	45900	400
407	20231228	133400	627426850	45900	45850	45900	45850	353
408	20231228	133300	611224500	45850	45850	45850	45850	9
409	20231228	133200	610811850	45850	45850	45850	45850	211
410	20231228	133100	601137500	45850	45900	45900	45850	31
411	20231228	133000	599714950	45900	45900	45950	45850	186
412	20231228	132900	591170900	45900	45900	45900	45850	39
413	20231228	132800	589381350	45850	45850	45850	45850	3
414	20231228	132700	589243800	45900	45900	45900	45900	10
415	20231228	132600	588784800	45850	46000	46000	45850	2833
416	20231228	132500	458667250	46000	46000	46000	46000	751
417	20231228	132400	424121250	46050	46050	46050	46050	24
418	20231228	132300	423016050	46000	46000	46000	46000	4
419	20231228	132200	422832050	46050	46050	46050	46050	2
420	20231228	132100	422739950	46050	46000	46050	46000	6
421	20231228	132000	422463800	46000	46000	46000	46000	0
422	20231228	131900	422463800	46000	46000	46000	46000	0
423	20231228	131800	422463800	46000	46000	46000	46000	4
424	20231228	131700	422279800	46000	46000	46000	46000	16
425	20231228	131600	421543800	46000	46000	46000	46000	0
426	20231228	131500	421543800	46000	46000	46000	46000	11
427	20231228	131400	421037800	46000	46000	46000	46000	7
428	20231228	131300	420715800	46000	46000	46000	46000	0
429	20231228	131200	420715800	46000	46000	46050	46000	25
430	20231228	131100	419565550	46000	46000	46000	46000	10
431	20231228	131000	419105550	46000	46000	46050	46000	9
432	20231228	130900	418691500	46050	46000	46050	46000	40
433	20231228	130800	416850000	46000	46000	46000	46000	108
434	20231228	130700	411882000	46000	46000	46000	46000	8
435	20231228	130600	411514000	46050	46000	46050	46000	35
436	20231228	130500	409902350	46000	46000	46000	46000	9
437	20231228	130400	409488350	46000	46000	46000	46000	3
438	20231228	130300	409350350	46050	46000	46050	46000	21
439	20231228	130200	408384300	46000	46000	46000	46000	0
440	20231228	130100	408384300	46000	46000	46000	46000	4
441	20231228	130000	408200300	46000	46000	46000	46000	1
442	20231228	125900	408154300	46100	46050	46100	46050	4
443	20231228	125800	407970050	46050	46050	46050	46050	0
444	20231228	125700	407970050	46050	46050	46050	46050	7
445	20231228	125600	407647700	46000	46000	46000	46000	36
446	20231228	125500	405991700	46050	46050	46050	46050	35
447	20231228	125400	404379950	46050	46050	46050	46050	0
448	20231228	125300	404379950	46050	46000	46050	46000	11
449	20231228	125200	403873550	46050	46050	46050	46050	8
450	20231228	125100	403505150	46050	46050	46050	46050	0
451	20231228	125000	403505150	46050	46050	46050	46050	265
452	20231228	124900	391301900	46050	46050	46050	46050	0
453	20231228	124800	391301900	46050	46050	46050	46050	0
454	20231228	124700	391301900	46050	46100	46100	46050	5
455	20231228	124600	391071550	46050	46050	46050	46050	0
456	20231228	124500	391071550	46050	46050	46050	46050	4
457	20231228	124400	390887350	46150	46100	46150	46100	11
458	20231228	124300	390380000	46150	46150	46150	46150	1
459	20231228	124200	390333850	46050	46100	46100	46050	4
460	20231228	124100	390149600	46200	46200	46200	46200	0
461	20231228	124000	390149600	46200	46150	46200	46150	100
462	20231228	123900	385529900	46150	46100	46150	46100	131
463	20231228	123800	379488750	46050	46050	46050	46050	39
464	20231228	123700	377692800	46050	46050	46050	46050	4
465	20231228	123600	377508600	46050	46100	46100	46050	5
466	20231228	123500	377278250	46050	46050	46050	46050	0
467	20231228	123400	377278250	46050	46050	46050	46050	4
468	20231228	123300	377094050	46050	46050	46050	46050	0
469	20231228	123200	377094050	46050	46050	46050	46050	0
470	20231228	123100	377094050	46050	46050	46050	46050	3
471	20231228	123000	376955900	46100	46100	46100	46100	1
472	20231228	122900	376909800	46100	46100	46100	46100	7
473	20231228	122800	376587100	46100	46100	46100	46100	4
474	20231228	122700	376402700	46100	46100	46100	46100	0
475	20231228	122600	376402700	46100	46100	46100	46100	93
476	20231228	122500	372115400	46050	46050	46050	46050	4
477	20231228	122400	371931200	46050	46050	46050	46050	0
478	20231228	122300	371931200	46050	46050	46050	46050	3
479	20231228	122200	371793050	46100	46100	46100	46100	0
480	20231228	122100	371793050	46100	46100	46100	46100	0
481	20231228	122000	371793050	46100	46050	46100	46050	81
482	20231228	121900	368059150	46050	46050	46050	46050	25
483	20231228	121800	366907900	46050	46050	46050	46050	0
484	20231228	121700	366907900	46050	46050	46050	46050	3
485	20231228	121600	366769750	46050	46050	46050	46050	59
486	20231228	121500	364052800	46100	46100	46100	46100	10
487	20231228	121400	363591800	46050	46050	46050	46050	37
488	20231228	121300	361887950	46000	46050	46050	46000	9
489	20231228	121200	361473900	46000	46000	46000	46000	3
490	20231228	121100	361335900	46050	46050	46050	46050	1
491	20231228	121000	361289850	46050	46050	46050	46050	18
492	20231228	120900	360460950	46000	46000	46000	46000	19
493	20231228	120800	359586950	46000	46000	46000	46000	0
494	20231228	120700	359586950	46000	46050	46050	46000	10
495	20231228	120600	359126900	46050	46050	46050	46050	8
496	20231228	120500	358758500	46100	46100	46100	46100	0
497	20231228	120400	358758500	46100	46100	46100	46100	13
498	20231228	120300	358159200	46050	46050	46100	46050	23
499	20231228	120200	357100000	46050	46050	46050	46050	0
500	20231228	120100	357100000	46050	46050	46050	46050	3
501	20231228	120000	356961850	46050	46050	46050	46050	0
502	20231228	115900	356961850	46050	46050	46050	46050	0
503	20231228	115800	356961850	46050	46050	46100	46050	36
504	20231228	115700	355302550	46050	46050	46050	46050	20
505	20231228	115600	354381550	46100	46100	46100	46100	5
506	20231228	115500	354151050	46050	46050	46050	46050	3
507	20231228	115400	354012900	46050	46050	46050	46050	0
508	20231228	115300	354012900	46050	46050	46050	46050	14
509	20231228	115200	353368200	46050	46050	46050	46050	4
510	20231228	115100	353184000	46050	46050	46050	46050	0
511	20231228	115000	353184000	46050	46050	46050	46050	3
512	20231228	114900	353045850	46050	46050	46050	46050	0
513	20231228	114800	353045850	46050	46050	46050	46050	0
514	20231228	114700	353045850	46050	46050	46050	46050	4
515	20231228	114600	352861650	46050	46050	46050	46050	1
516	20231228	114500	352815600	46050	46050	46050	46050	0
517	20231228	114400	352815600	46050	46050	46050	46050	3
518	20231228	114300	352677450	46050	46050	46050	46050	22
519	20231228	114200	351664350	46000	46000	46000	46000	3
520	20231228	114100	351526350	46000	46000	46000	46000	4
521	20231228	114000	351342350	46050	46100	46100	46050	18
522	20231228	113900	350512800	46100	46100	46100	46100	3
523	20231228	113800	350374500	46100	46050	46100	46050	11
524	20231228	113700	349867750	46100	46100	46100	46100	1
525	20231228	113600	349821650	46100	46000	46100	46000	21
526	20231228	113500	348855050	46100	46100	46100	46100	91
527	20231228	113400	344659950	46100	46050	46100	46050	209
528	20231228	113300	335029450	46000	46000	46000	46000	3
529	20231228	113200	334891450	46000	46000	46000	46000	0
530	20231228	113100	334891450	46000	46000	46000	46000	9
531	20231228	113000	334477450	46000	46000	46000	46000	4
532	20231228	112900	334293450	46000	46000	46000	46000	44
533	20231228	112800	332269450	46000	46000	46000	46000	1
534	20231228	112700	332223450	45950	46000	46000	45950	4
535	20231228	112600	332039600	46000	46000	46000	46000	20
536	20231228	112500	331119600	46000	45950	46000	45950	55
537	20231228	112400	328590150	45950	45950	45950	45950	4
538	20231228	112300	328406350	45950	45950	45950	45950	6
539	20231228	112200	328130650	45950	46000	46000	45950	13
540	20231228	112100	327533250	46000	46050	46050	46000	205
541	20231228	112000	318103200	46050	46050	46050	46050	31
542	20231228	111900	316675650	46000	46000	46000	46000	77
543	20231228	111800	313133650	46000	46000	46000	46000	8
544	20231228	111700	312765650	46000	46000	46000	46000	30
545	20231228	111600	311385650	46000	46050	46050	46000	15
546	20231228	111500	310695100	46000	46050	46050	46000	7
547	20231228	111400	310373050	46000	46000	46000	46000	10
548	20231228	111300	309913050	46000	46000	46000	46000	0
549	20231228	111200	309913050	46000	46000	46000	46000	0
550	20231228	111100	309913050	46000	46050	46050	46000	207
551	20231228	111000	300380900	46000	46000	46000	46000	17
552	20231228	110900	299598900	46050	46050	46050	46050	4
553	20231228	110800	299414700	46050	46050	46050	46000	412
554	20231228	110700	280443950	46050	46050	46050	46050	9
555	20231228	110600	280029500	46050	46050	46050	46050	7
556	20231228	110500	279707150	46050	46050	46050	46050	4
557	20231228	110400	279522950	46050	46050	46050	46050	0
558	20231228	110300	279522950	46050	46050	46050	46050	3
559	20231228	110200	279384800	46050	46050	46050	46050	0
560	20231228	110100	279384800	46050	46050	46050	46050	0
561	20231228	110000	279384800	46050	46100	46100	46050	59
562	20231228	105900	276665350	46100	46100	46100	46100	0
563	20231228	105800	276665350	46100	46100	46100	46100	5
564	20231228	105700	276434850	46050	46050	46050	46050	3
565	20231228	105600	276296700	46100	46100	46100	46100	6
566	20231228	105500	276020100	46050	46050	46050	46050	0
567	20231228	105400	276020100	46050	46050	46050	46050	5
568	20231228	105300	275789850	46050	46050	46050	46050	0
569	20231228	105200	275789850	46050	46050	46050	46050	3
570	20231228	105100	275651700	46050	46050	46050	46050	1
571	20231228	105000	275605650	46050	46050	46050	46050	0
572	20231228	104900	275605650	46050	46050	46050	46050	4
573	20231228	104800	275421450	46050	46050	46050	46050	0
574	20231228	104700	275421450	46050	46150	46150	46050	200
575	20231228	104600	266199900	46200	46200	46200	46200	124
576	20231228	104500	260471100	46250	46200	46250	46200	6
577	20231228	104400	260193650	46250	46250	46250	46250	1
578	20231228	104300	260147400	46250	46250	46250	46200	166
579	20231228	104200	252470100	46200	46200	46200	46200	0
580	20231228	104100	252470100	46200	46200	46200	46200	0
581	20231228	104000	252470100	46200	46200	46200	46200	0
582	20231228	103900	252470100	46200	46250	46250	46200	25
583	20231228	103800	251314950	46250	46250	46250	46250	3
584	20231228	103700	251176200	46200	46200	46200	46200	444
585	20231228	103600	230663400	46250	46250	46250	46250	1
586	20231228	103500	230617150	46250	46250	46250	46250	0
587	20231228	103400	230617150	46250	46250	46250	46250	0
588	20231228	103300	230617150	46250	46250	46250	46250	11
589	20231228	103200	230108400	46200	46150	46200	46150	16
590	20231228	103100	229369450	46200	46200	46200	46200	4
591	20231228	103000	229184650	46200	46200	46200	46200	20
592	20231228	102900	228260650	46200	46200	46200	46200	41
593	20231228	102800	226366450	46200	46200	46200	46200	9
594	20231228	102700	225950650	46200	46200	46200	46200	5
595	20231228	102600	225719650	46200	46200	46200	46200	95
596	20231228	102500	221330650	46200	46200	46200	46200	0
597	20231228	102400	221330650	46200	46200	46200	46200	22
598	20231228	102300	220314250	46200	46200	46200	46200	0
599	20231228	102200	220314250	46200	46200	46200	46200	15
600	20231228	102100	219621250	46250	46200	46250	46200	137
601	20231228	102000	213291800	46200	46200	46200	46200	80
602	20231228	101900	209595800	46150	46150	46150	46150	51
603	20231228	101800	207242150	46050	46050	46050	46050	0
604	20231228	101700	207242150	46050	46050	46050	46050	0
605	20231228	101600	207242150	46050	46050	46050	46050	0
606	20231228	101500	207242150	46050	46050	46050	46050	0
607	20231228	101400	207242150	46050	46050	46050	46050	50
608	20231228	101300	204939650	46050	46050	46050	46050	0
609	20231228	101200	204939650	46050	46050	46050	46050	13
610	20231228	101100	204341000	46050	46050	46050	46050	10
611	20231228	101000	203880500	46000	46000	46000	46000	0
612	20231228	100900	203880500	46000	46000	46000	46000	0
613	20231228	100800	203880500	46000	46000	46000	46000	0
614	20231228	100700	203880500	46000	46000	46000	46000	0
615	20231228	100600	203880500	46000	46050	46050	46000	5
616	20231228	100500	203650300	46000	46050	46050	46000	5
617	20231228	100400	203420100	46050	46050	46050	46050	1
618	20231228	100300	203374050	46050	46050	46050	46050	0
619	20231228	100200	203374050	46050	46050	46050	46050	24
620	20231228	100100	202268850	46000	46000	46000	46000	8
621	20231228	100000	201900850	46000	45950	46000	45950	286
622	20231228	095900	188747450	45900	45950	45950	45900	101
623	20231228	095800	184111500	45950	45950	45950	45950	10
624	20231228	095700	183652000	45900	45900	45900	45900	0
625	20231228	095600	183652000	45900	45900	45900	45900	12
626	20231228	095500	183101200	45950	45950	45950	45950	0
627	20231228	095400	183101200	45950	45950	45950	45950	2
628	20231228	095300	183009300	45950	45950	45950	45950	30
629	20231228	095200	181630800	45950	45950	45950	45900	151
630	20231228	095100	174696200	46000	46000	46000	46000	5
631	20231228	095000	174466200	46000	46000	46000	46000	67
632	20231228	094900	171384200	46000	46000	46000	46000	6
633	20231228	094800	171108200	46000	46000	46000	46000	2
634	20231228	094700	171016200	45950	45950	45950	45950	0
635	20231228	094600	171016200	45950	45950	45950	45950	161
636	20231228	094500	163618250	45950	45950	45950	45950	18
637	20231228	094400	162791150	45950	45950	45950	45950	5
638	20231228	094300	162561400	45900	45900	45900	45900	5
639	20231228	094200	162331900	45900	45900	45900	45900	0
640	20231228	094100	162331900	45900	45900	45900	45900	0
641	20231228	094000	162331900	45900	45900	45950	45900	18
642	20231228	093900	161505200	45950	45950	45950	45950	10
643	20231228	093800	161045700	45950	45950	45950	45950	1
644	20231228	093700	160999750	45950	45950	45950	45950	3
645	20231228	093600	160861900	45950	45950	45950	45950	83
646	20231228	093500	157048050	45950	45950	45950	45950	1
647	20231228	093400	157002100	45950	45950	45950	45950	113
648	20231228	093300	151809750	45950	45950	45950	45950	1
649	20231228	093200	151763800	45900	45900	45900	45900	10
650	20231228	093100	151304800	45900	45900	45900	45900	0
651	20231228	093000	151304800	45900	45900	45900	45900	0
652	20231228	092900	151304800	45900	45900	45900	45900	0
653	20231228	092800	151304800	45900	45900	45900	45900	38
654	20231228	092700	149560600	45900	45850	45900	45850	135
655	20231228	092600	143370550	45850	45900	45900	45850	257
656	20231228	092500	131586100	45900	45950	45950	45900	288
657	20231228	092400	118366850	45950	45950	45950	45950	6
658	20231228	092300	118091150	45950	45950	45950	45950	6
659	20231228	092200	117815450	45900	45950	45950	45900	271
660	20231228	092100	105374050	45900	45900	45900	45900	0
661	20231228	092000	105374050	45900	45900	45900	45900	0
662	20231228	091900	105374050	45900	45900	45900	45900	1
663	20231228	091800	105328150	45900	45900	45900	45900	0
664	20231228	091700	105328150	45900	45900	45900	45900	22
665	20231228	091600	104318350	45900	45900	45900	45900	6
666	20231228	091500	104042950	45950	45900	45950	45800	102
667	20231228	091400	99365550	45900	45900	45900	45900	8
668	20231228	091300	98998350	45850	45900	45900	45850	63
669	20231228	091200	96108600	45900	45850	45900	45850	342
670	20231228	091100	80411600	45900	45850	45900	45850	121
671	20231228	091000	74862750	45850	45950	45950	45850	182
672	20231228	090900	66514000	45900	46000	46000	45900	127
673	20231228	090800	60677200	45950	45900	45950	45850	55
674	20231228	090700	58152500	45950	46050	46050	45950	914
675	20231228	090600	16147950	46200	46200	46200	46200	10
676	20231228	090500	15685950	45950	46000	46000	45950	293
677	20231228	090400	2218400	46050	46050	46050	46050	0
678	20231228	090300	2218400	46050	46050	46050	46050	0
679	20231228	090200	2218400	46050	46300	46300	46050	21
680	20231228	090100	1251100	46300	46300	46300	46300	7
681	20231228	090000	927000	46350	46350	46350	46350	20