KissMeData/354320/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210600	2078666850	44750	44750	44750	44750	736
3	20231227	210500	2078666850	44750	44750	44750	44750	0
4	20231227	210400	2078666850	44750	44750	44750	44750	0
5	20231227	210300	2078666850	44750	44750	44750	44750	0
6	20231227	210200	2078666850	44750	44750	44750	44750	0
7	20231227	210100	2078666850	44750	44750	44750	44750	0
8	20231227	210000	2078666850	44750	44750	44750	44750	0
9	20231227	205900	2078666850	44750	44750	44750	44750	0
10	20231227	205800	2078666850	44750	44750	44750	44750	0
11	20231227	205700	2078666850	44750	44750	44750	44750	0
12	20231227	205600	2078666850	44750	44750	44750	44750	0
13	20231227	205500	2078666850	44750	44750	44750	44750	0
14	20231227	205400	2078666850	44750	44750	44750	44750	0
15	20231227	205300	2078666850	44750	44750	44750	44750	0
16	20231227	205200	2078666850	44750	44750	44750	44750	0
17	20231227	205100	2078666850	44750	44750	44750	44750	0
18	20231227	205000	2078666850	44750	44750	44750	44750	0
19	20231227	204900	2078666850	44750	44750	44750	44750	0
20	20231227	204800	2078666850	44750	44750	44750	44750	0
21	20231227	204700	2078666850	44750	44750	44750	44750	0
22	20231227	204600	2078666850	44750	44750	44750	44750	0
23	20231227	204500	2078666850	44750	44750	44750	44750	0
24	20231227	204400	2078666850	44750	44750	44750	44750	0
25	20231227	204300	2078666850	44750	44750	44750	44750	0
26	20231227	204200	2078666850	44750	44750	44750	44750	0
27	20231227	204100	2078666850	44750	44750	44750	44750	0
28	20231227	204000	2078666850	44750	44750	44750	44750	0
29	20231227	203900	2078666850	44750	44750	44750	44750	0
30	20231227	203800	2078666850	44750	44750	44750	44750	0
31	20231227	203700	2078666850	44750	44750	44750	44750	0
32	20231227	203600	2078666850	44750	44750	44750	44750	736
33	20231227	203500	2078666850	44750	44750	44750	44750	0
34	20231227	203400	2078666850	44750	44750	44750	44750	0
35	20231227	203300	2078666850	44750	44750	44750	44750	0
36	20231227	203200	2078666850	44750	44750	44750	44750	0
37	20231227	203100	2078666850	44750	44750	44750	44750	0
38	20231227	203000	2078666850	44750	44750	44750	44750	0
39	20231227	202900	2078666850	44750	44750	44750	44750	0
40	20231227	202800	2078666850	44750	44750	44750	44750	0
41	20231227	202700	2078666850	44750	44750	44750	44750	0
42	20231227	202600	2078666850	44750	44750	44750	44750	0
43	20231227	202500	2078666850	44750	44750	44750	44750	0
44	20231227	202400	2078666850	44750	44750	44750	44750	0
45	20231227	202300	2078666850	44750	44750	44750	44750	0
46	20231227	202200	2078666850	44750	44750	44750	44750	0
47	20231227	202100	2078666850	44750	44750	44750	44750	0
48	20231227	202000	2078666850	44750	44750	44750	44750	0
49	20231227	201900	2078666850	44750	44750	44750	44750	0
50	20231227	201800	2078666850	44750	44750	44750	44750	0
51	20231227	201700	2078666850	44750	44750	44750	44750	0
52	20231227	201600	2078666850	44750	44750	44750	44750	0
53	20231227	201500	2078666850	44750	44750	44750	44750	0
54	20231227	201400	2078666850	44750	44750	44750	44750	0
55	20231227	201300	2078666850	44750	44750	44750	44750	0
56	20231227	201200	2078666850	44750	44750	44750	44750	0
57	20231227	201100	2078666850	44750	44750	44750	44750	0
58	20231227	201000	2078666850	44750	44750	44750	44750	0
59	20231227	200900	2078666850	44750	44750	44750	44750	0
60	20231227	200800	2078666850	44750	44750	44750	44750	0
61	20231227	200700	2078666850	44750	44750	44750	44750	0
62	20231227	200600	2078666850	44750	44750	44750	44750	736
63	20231227	200500	2078666850	44750	44750	44750	44750	0
64	20231227	200400	2078666850	44750	44750	44750	44750	0
65	20231227	200300	2078666850	44750	44750	44750	44750	0
66	20231227	200200	2078666850	44750	44750	44750	44750	0
67	20231227	200100	2078666850	44750	44750	44750	44750	0
68	20231227	200000	2078666850	44750	44750	44750	44750	0
69	20231227	195900	2078666850	44750	44750	44750	44750	0
70	20231227	195800	2078666850	44750	44750	44750	44750	0
71	20231227	195700	2078666850	44750	44750	44750	44750	0
72	20231227	195600	2078666850	44750	44750	44750	44750	0
73	20231227	195500	2078666850	44750	44750	44750	44750	0
74	20231227	195400	2078666850	44750	44750	44750	44750	0
75	20231227	195300	2078666850	44750	44750	44750	44750	0
76	20231227	195200	2078666850	44750	44750	44750	44750	0
77	20231227	195100	2078666850	44750	44750	44750	44750	0
78	20231227	195000	2078666850	44750	44750	44750	44750	0
79	20231227	194900	2078666850	44750	44750	44750	44750	0
80	20231227	194800	2078666850	44750	44750	44750	44750	0
81	20231227	194700	2078666850	44750	44750	44750	44750	0
82	20231227	194600	2078666850	44750	44750	44750	44750	0
83	20231227	194500	2078666850	44750	44750	44750	44750	0
84	20231227	194400	2078666850	44750	44750	44750	44750	0
85	20231227	194300	2078666850	44750	44750	44750	44750	0
86	20231227	194200	2078666850	44750	44750	44750	44750	0
87	20231227	194100	2078666850	44750	44750	44750	44750	0
88	20231227	194000	2078666850	44750	44750	44750	44750	0
89	20231227	193900	2078666850	44750	44750	44750	44750	0
90	20231227	193800	2078666850	44750	44750	44750	44750	0
91	20231227	193700	2078666850	44750	44750	44750	44750	0
92	20231227	193600	2078666850	44750	44750	44750	44750	736
93	20231227	193500	2078666850	44750	44750	44750	44750	0
94	20231227	193400	2078666850	44750	44750	44750	44750	0
95	20231227	193300	2078666850	44750	44750	44750	44750	0
96	20231227	193200	2078666850	44750	44750	44750	44750	0
97	20231227	193100	2078666850	44750	44750	44750	44750	0
98	20231227	193000	2078666850	44750	44750	44750	44750	0
99	20231227	192900	2078666850	44750	44750	44750	44750	0
100	20231227	192800	2078666850	44750	44750	44750	44750	0
101	20231227	192700	2078666850	44750	44750	44750	44750	0
102	20231227	192600	2078666850	44750	44750	44750	44750	0
103	20231227	192500	2078666850	44750	44750	44750	44750	0
104	20231227	192400	2078666850	44750	44750	44750	44750	0
105	20231227	192300	2078666850	44750	44750	44750	44750	0
106	20231227	192200	2078666850	44750	44750	44750	44750	0
107	20231227	192100	2078666850	44750	44750	44750	44750	0
108	20231227	192000	2078666850	44750	44750	44750	44750	0
109	20231227	191900	2078666850	44750	44750	44750	44750	0
110	20231227	191800	2078666850	44750	44750	44750	44750	0
111	20231227	191700	2078666850	44750	44750	44750	44750	0
112	20231227	191600	2078666850	44750	44750	44750	44750	0
113	20231227	191500	2078666850	44750	44750	44750	44750	0
114	20231227	191400	2078666850	44750	44750	44750	44750	0
115	20231227	191300	2078666850	44750	44750	44750	44750	0
116	20231227	191200	2078666850	44750	44750	44750	44750	0
117	20231227	191100	2078666850	44750	44750	44750	44750	0
118	20231227	191000	2078666850	44750	44750	44750	44750	0
119	20231227	190900	2078666850	44750	44750	44750	44750	0
120	20231227	190800	2078666850	44750	44750	44750	44750	0
121	20231227	190700	2078666850	44750	44750	44750	44750	0
122	20231227	190600	2078666850	44750	44750	44750	44750	736
123	20231227	190500	2078666850	44750	44750	44750	44750	0
124	20231227	190400	2078666850	44750	44750	44750	44750	0
125	20231227	190300	2078666850	44750	44750	44750	44750	0
126	20231227	190200	2078666850	44750	44750	44750	44750	0
127	20231227	190100	2078666850	44750	44750	44750	44750	0
128	20231227	190000	2078666850	44750	44750	44750	44750	0
129	20231227	185900	2078666850	44750	44750	44750	44750	0
130	20231227	185800	2078666850	44750	44750	44750	44750	0
131	20231227	185700	2078666850	44750	44750	44750	44750	0
132	20231227	185600	2078666850	44750	44750	44750	44750	0
133	20231227	185500	2078666850	44750	44750	44750	44750	0
134	20231227	185400	2078666850	44750	44750	44750	44750	0
135	20231227	185300	2078666850	44750	44750	44750	44750	0
136	20231227	185200	2078666850	44750	44750	44750	44750	0
137	20231227	185100	2078666850	44750	44750	44750	44750	0
138	20231227	185000	2078666850	44750	44750	44750	44750	0
139	20231227	184900	2078666850	44750	44750	44750	44750	0
140	20231227	184800	2078666850	44750	44750	44750	44750	0
141	20231227	184700	2078666850	44750	44750	44750	44750	0
142	20231227	184600	2078666850	44750	44750	44750	44750	0
143	20231227	184500	2078666850	44750	44750	44750	44750	0
144	20231227	184400	2078666850	44750	44750	44750	44750	0
145	20231227	184300	2078666850	44750	44750	44750	44750	0
146	20231227	184200	2078666850	44750	44750	44750	44750	0
147	20231227	184100	2078666850	44750	44750	44750	44750	0
148	20231227	184000	2078666850	44750	44750	44750	44750	0
149	20231227	183900	2078666850	44750	44750	44750	44750	0
150	20231227	183800	2078666850	44750	44750	44750	44750	0
151	20231227	183700	2078666850	44750	44750	44750	44750	0
152	20231227	183600	2078666850	44750	44750	44750	44750	736
153	20231227	183500	2078666850	44750	44750	44750	44750	0
154	20231227	183400	2078666850	44750	44750	44750	44750	0
155	20231227	183300	2078666850	44750	44750	44750	44750	0
156	20231227	183200	2078666850	44750	44750	44750	44750	0
157	20231227	183100	2078666850	44750	44750	44750	44750	0
158	20231227	183000	2078666850	44750	44750	44750	44750	0
159	20231227	182900	2078666850	44750	44750	44750	44750	0
160	20231227	182800	2078666850	44750	44750	44750	44750	0
161	20231227	182700	2078666850	44750	44750	44750	44750	0
162	20231227	182600	2078666850	44750	44750	44750	44750	0
163	20231227	182500	2078666850	44750	44750	44750	44750	0
164	20231227	182400	2078666850	44750	44750	44750	44750	0
165	20231227	182300	2078666850	44750	44750	44750	44750	0
166	20231227	182200	2078666850	44750	44750	44750	44750	0
167	20231227	182100	2078666850	44750	44750	44750	44750	0
168	20231227	182000	2078666850	44750	44750	44750	44750	0
169	20231227	181900	2078666850	44750	44750	44750	44750	0
170	20231227	181800	2078666850	44750	44750	44750	44750	0
171	20231227	181700	2078666850	44750	44750	44750	44750	0
172	20231227	181600	2078666850	44750	44750	44750	44750	0
173	20231227	181500	2078666850	44750	44750	44750	44750	0
174	20231227	181400	2078666850	44750	44750	44750	44750	0
175	20231227	181300	2078666850	44750	44750	44750	44750	0
176	20231227	181200	2078666850	44750	44750	44750	44750	0
177	20231227	181100	2078666850	44750	44750	44750	44750	0
178	20231227	181000	2078666850	44750	44750	44750	44750	0
179	20231227	180900	2078666850	44750	44750	44750	44750	0
180	20231227	180800	2078666850	44750	44750	44750	44750	0
181	20231227	180700	2078666850	44750	44750	44750	44750	0
182	20231227	180600	2078666850	44750	44750	44750	44750	736
183	20231227	180500	2078666850	44750	44750	44750	44750	0
184	20231227	180400	2078666850	44750	44750	44750	44750	0
185	20231227	180300	2078666850	44750	44750	44750	44750	0
186	20231227	180200	2078666850	44750	44750	44750	44750	0
187	20231227	180100	2078666850	44750	44750	44750	44750	0
188	20231227	180000	2078666850	44750	44750	44750	44750	0
189	20231227	175900	2078666850	44750	44750	44750	44750	0
190	20231227	175800	2078666850	44750	44750	44750	44750	0
191	20231227	175700	2078666850	44750	44750	44750	44750	0
192	20231227	175600	2078666850	44750	44750	44750	44750	0
193	20231227	175500	2078666850	44750	44750	44750	44750	0
194	20231227	175400	2078666850	44750	44750	44750	44750	0
195	20231227	175300	2078666850	44750	44750	44750	44750	0
196	20231227	175200	2078666850	44750	44750	44750	44750	0
197	20231227	175100	2078666850	44750	44750	44750	44750	0
198	20231227	175000	2078666850	44750	44750	44750	44750	0
199	20231227	174900	2078666850	44750	44750	44750	44750	0
200	20231227	174800	2078666850	44750	44750	44750	44750	0
201	20231227	174700	2078666850	44750	44750	44750	44750	0
202	20231227	174600	2078666850	44750	44750	44750	44750	0
203	20231227	174500	2078666850	44750	44750	44750	44750	0
204	20231227	174400	2078666850	44750	44750	44750	44750	0
205	20231227	174300	2078666850	44750	44750	44750	44750	0
206	20231227	174200	2078666850	44750	44750	44750	44750	0
207	20231227	174100	2078666850	44750	44750	44750	44750	0
208	20231227	174000	2078666850	44750	44750	44750	44750	0
209	20231227	173900	2078666850	44750	44750	44750	44750	0
210	20231227	173800	2078666850	44750	44750	44750	44750	0
211	20231227	173700	2078666850	44750	44750	44750	44750	0
212	20231227	173600	2078666850	44750	44750	44750	44750	736
213	20231227	173500	2078666850	44750	44750	44750	44750	0
214	20231227	173400	2078666850	44750	44750	44750	44750	0
215	20231227	173300	2078666850	44750	44750	44750	44750	0
216	20231227	173200	2078666850	44750	44750	44750	44750	0
217	20231227	173100	2078666850	44750	44750	44750	44750	0
218	20231227	173000	2078666850	44750	44750	44750	44750	0
219	20231227	172900	2078666850	44750	44750	44750	44750	0
220	20231227	172800	2078666850	44750	44750	44750	44750	0
221	20231227	172700	2078666850	44750	44750	44750	44750	0
222	20231227	172600	2078666850	44750	44750	44750	44750	0
223	20231227	172500	2078666850	44750	44750	44750	44750	0
224	20231227	172400	2078666850	44750	44750	44750	44750	0
225	20231227	172300	2078666850	44750	44750	44750	44750	0
226	20231227	172200	2078666850	44750	44750	44750	44750	0
227	20231227	172100	2078666850	44750	44750	44750	44750	0
228	20231227	172000	2078666850	44750	44750	44750	44750	0
229	20231227	171900	2078666850	44750	44750	44750	44750	0
230	20231227	171800	2078666850	44750	44750	44750	44750	0
231	20231227	171700	2078666850	44750	44750	44750	44750	0
232	20231227	171600	2078666850	44750	44750	44750	44750	0
233	20231227	171500	2078666850	44750	44750	44750	44750	0
234	20231227	171400	2078666850	44750	44750	44750	44750	0
235	20231227	171300	2078666850	44750	44750	44750	44750	0
236	20231227	171200	2078666850	44750	44750	44750	44750	0
237	20231227	171100	2078666850	44750	44750	44750	44750	0
238	20231227	171000	2078666850	44750	44750	44750	44750	0
239	20231227	170900	2078666850	44750	44750	44750	44750	0
240	20231227	170800	2078666850	44750	44750	44750	44750	0
241	20231227	170700	2078666850	44750	44750	44750	44750	0
242	20231227	170600	2078666850	44750	44750	44750	44750	736
243	20231227	170500	2078666850	44750	44750	44750	44750	0
244	20231227	170400	2078666850	44750	44750	44750	44750	0
245	20231227	170300	2078666850	44750	44750	44750	44750	0
246	20231227	170200	2078666850	44750	44750	44750	44750	0
247	20231227	170100	2078666850	44750	44750	44750	44750	0
248	20231227	170000	2078666850	44750	44750	44750	44750	0
249	20231227	165900	2078666850	44750	44750	44750	44750	0
250	20231227	165800	2078666850	44750	44750	44750	44750	0
251	20231227	165700	2078666850	44750	44750	44750	44750	0
252	20231227	165600	2078666850	44750	44750	44750	44750	0
253	20231227	165500	2078666850	44750	44750	44750	44750	0
254	20231227	165400	2078666850	44750	44750	44750	44750	0
255	20231227	165300	2078666850	44750	44750	44750	44750	0
256	20231227	165200	2078666850	44750	44750	44750	44750	0
257	20231227	165100	2078666850	44750	44750	44750	44750	0
258	20231227	165000	2078666850	44750	44750	44750	44750	0
259	20231227	164900	2078666850	44750	44750	44750	44750	0
260	20231227	164800	2078666850	44750	44750	44750	44750	0
261	20231227	164700	2078666850	44750	44750	44750	44750	0
262	20231227	164600	2078666850	44750	44750	44750	44750	0
263	20231227	164500	2078666850	44750	44750	44750	44750	0
264	20231227	164400	2078666850	44750	44750	44750	44750	0
265	20231227	164300	2078666850	44750	44750	44750	44750	0
266	20231227	164200	2078666850	44750	44750	44750	44750	0
267	20231227	164100	2078666850	44750	44750	44750	44750	0
268	20231227	164000	2078666850	44750	44750	44750	44750	0
269	20231227	163900	2078666850	44750	44750	44750	44750	0
270	20231227	163800	2078666850	44750	44750	44750	44750	0
271	20231227	163700	2078666850	44750	44750	44750	44750	0
272	20231227	163600	2078666850	44750	44750	44750	44750	736
273	20231227	163500	2078666850	44750	44750	44750	44750	0
274	20231227	163400	2078666850	44750	44750	44750	44750	0
275	20231227	163300	2078666850	44750	44750	44750	44750	0
276	20231227	163200	2078666850	44750	44750	44750	44750	0
277	20231227	163100	2078666850	44750	44750	44750	44750	0
278	20231227	163000	2078666850	44750	44750	44750	44750	0
279	20231227	162900	2078666850	44750	44750	44750	44750	0
280	20231227	162800	2078666850	44750	44750	44750	44750	0
281	20231227	162700	2078666850	44750	44750	44750	44750	0
282	20231227	162600	2078666850	44750	44750	44750	44750	0
283	20231227	162500	2078666850	44750	44750	44750	44750	0
284	20231227	162400	2078666850	44750	44750	44750	44750	0
285	20231227	162300	2078666850	44750	44750	44750	44750	0
286	20231227	162200	2078666850	44750	44750	44750	44750	0
287	20231227	162100	2078666850	44750	44750	44750	44750	0
288	20231227	162000	2078666850	44750	44750	44750	44750	0
289	20231227	161900	2078666850	44750	44750	44750	44750	0
290	20231227	161800	2078666850	44750	44750	44750	44750	0
291	20231227	161700	2078666850	44750	44750	44750	44750	0
292	20231227	161600	2078666850	44750	44750	44750	44750	0
293	20231227	161500	2078666850	44750	44750	44750	44750	0
294	20231227	161400	2078666850	44750	44750	44750	44750	0
295	20231227	161300	2078666850	44750	44750	44750	44750	0
296	20231227	161200	2078666850	44750	44750	44750	44750	0
297	20231227	161100	2078666850	44750	44750	44750	44750	0
298	20231227	161000	2078666850	44750	44750	44750	44750	0
299	20231227	160900	2078666850	44750	44750	44750	44750	0
300	20231227	160800	2078666850	44750	44750	44750	44750	0
301	20231227	160700	2078666850	44750	44750	44750	44750	0
302	20231227	160600	2078666850	44750	44750	44750	44750	736
303	20231227	160500	2078666850	44750	44750	44750	44750	0
304	20231227	160400	2078666850	44750	44750	44750	44750	0
305	20231227	160300	2078666850	44750	44750	44750	44750	0
306	20231227	160200	2078666850	44750	44750	44750	44750	0
307	20231227	160100	2078666850	44750	44750	44750	44750	0
308	20231227	160000	2078666850	44750	44750	44750	44750	0
309	20231227	155900	2078666850	44750	44750	44750	44750	0
310	20231227	155800	2078666850	44750	44750	44750	44750	0
311	20231227	155700	2078666850	44750	44750	44750	44750	0
312	20231227	155600	2078666850	44750	44750	44750	44750	0
313	20231227	155500	2078666850	44750	44750	44750	44750	0
314	20231227	155400	2078666850	44750	44750	44750	44750	0
315	20231227	155300	2078666850	44750	44750	44750	44750	0
316	20231227	155200	2078666850	44750	44750	44750	44750	0
317	20231227	155100	2078666850	44750	44750	44750	44750	0
318	20231227	155000	2078666850	44750	44750	44750	44750	0
319	20231227	154900	2078666850	44750	44750	44750	44750	0
320	20231227	154800	2078666850	44750	44750	44750	44750	0
321	20231227	154700	2078666850	44750	44750	44750	44750	0
322	20231227	154600	2078666850	44750	44750	44750	44750	0
323	20231227	154500	2078666850	44750	44750	44750	44750	0
324	20231227	154400	2078666850	44750	44750	44750	44750	0
325	20231227	154300	2078666850	44750	44750	44750	44750	0
326	20231227	154200	2078666850	44750	44750	44750	44750	0
327	20231227	154100	2078666850	44750	44750	44750	44750	0
328	20231227	154000	2078666850	44750	44750	44750	44750	0
329	20231227	153900	2078666850	44750	44750	44750	44750	0
330	20231227	153800	2078666850	44750	44750	44750	44750	0
331	20231227	153700	2078666850	44750	44750	44750	44750	0
332	20231227	153600	2078666850	44750	44750	44750	44750	736
333	20231227	153500	2078666850	44750	44750	44750	44750	0
334	20231227	153400	2078666850	44750	44750	44750	44750	0
335	20231227	153300	2078666850	44750	44750	44750	44750	0
336	20231227	153200	2078666850	44750	44750	44750	44750	0
337	20231227	153100	2078666850	44750	44750	44750	44750	0
338	20231227	153000	2078666850	44750	44750	44750	44750	736
339	20231227	152900	2045730850	44850	44850	44850	44850	0
340	20231227	152800	2045730850	44850	44850	44850	44850	0
341	20231227	152700	2045730850	44850	44850	44850	44850	0
342	20231227	152600	2045730850	44850	44850	44850	44850	0
343	20231227	152500	2045730850	44850	44850	44850	44850	0
344	20231227	152400	2045730850	44850	44850	44850	44850	0
345	20231227	152300	2045730850	44850	44850	44850	44850	0
346	20231227	152200	2045730850	44850	44850	44850	44850	0
347	20231227	152100	2045730850	44850	44850	44850	44850	0
348	20231227	152000	2045730850	44850	44850	44850	44850	0
349	20231227	151900	2045730850	44850	44800	44850	44750	189
350	20231227	151800	2037263800	44800	44800	44800	44800	2
351	20231227	151700	2037174200	44800	44750	44800	44750	40
352	20231227	151600	2035382400	44800	44800	44800	44800	0
353	20231227	151500	2035382400	44800	44750	44800	44750	3
354	20231227	151400	2035248050	44800	44800	44800	44800	5
355	20231227	151300	2035024050	44800	44800	44800	44800	1
356	20231227	151200	2034979250	44850	44850	44850	44750	111
357	20231227	151100	2030006350	44850	44850	44850	44850	0
358	20231227	151000	2030006350	44850	44850	44850	44850	4
359	20231227	150900	2029826950	44850	44850	44850	44800	14
360	20231227	150800	2029199500	44800	44850	44850	44800	104
361	20231227	150700	2024540100	44850	44800	44850	44800	76
362	20231227	150600	2021135050	44800	44800	44800	44800	504
363	20231227	150500	1998555850	44800	44750	44800	44750	68
364	20231227	150400	1995512750	44750	44750	44750	44750	3
365	20231227	150300	1995378500	44750	44750	44750	44750	2
366	20231227	150200	1995289000	44700	44750	44750	44700	5
367	20231227	150100	1995065400	44700	44750	44750	44700	4
368	20231227	150000	1994886450	44550	44750	44750	44550	115
369	20231227	145900	1989759750	44750	44750	44750	44750	14
370	20231227	145800	1989133250	44750	44600	44750	44600	94
371	20231227	145700	1984937700	44600	44600	44600	44600	2
372	20231227	145600	1984848500	44600	44650	44650	44600	43
373	20231227	145500	1982928750	44650	44750	44750	44650	89
374	20231227	145400	1978954500	44750	44650	44750	44650	14
375	20231227	145300	1978329000	44650	44650	44650	44650	0
376	20231227	145200	1978329000	44650	44650	44650	44650	30
377	20231227	145100	1976989500	44600	44700	44700	44600	94
378	20231227	145000	1972795100	44750	44750	44750	44750	33
379	20231227	144900	1971318350	44750	44750	44750	44750	3
380	20231227	144800	1971184100	44700	44700	44700	44700	24
381	20231227	144700	1970111300	44550	44600	44600	44550	81
382	20231227	144600	1966500250	44600	44600	44600	44600	5
383	20231227	144500	1966277250	44700	44600	44700	44550	502
384	20231227	144400	1943910750	44700	44750	44750	44550	707
385	20231227	144300	1912374750	44650	44700	44700	44650	85
386	20231227	144200	1908579250	44700	44700	44700	44700	7
387	20231227	144100	1908266350	44700	44650	44700	44650	3
388	20231227	144000	1908132300	44650	44650	44700	44650	53
389	20231227	143900	1905765750	44650	44700	44700	44650	92
390	20231227	143800	1901656000	44650	44650	44650	44650	100
391	20231227	143700	1897191000	44700	44700	44750	44700	117
392	20231227	143600	1891956100	44700	44700	44700	44700	3
393	20231227	143500	1891822000	44650	44750	44750	44650	98
394	20231227	143400	1887445200	44750	44750	44750	44750	6
395	20231227	143300	1887176700	44650	44650	44650	44650	10
396	20231227	143200	1886730200	44650	44750	44750	44650	227
397	20231227	143100	1876592200	44650	44750	44750	44650	99
398	20231227	143000	1872170050	44750	44750	44750	44650	136
399	20231227	142900	1866087400	44750	44700	44750	44700	21
400	20231227	142800	1865148550	44750	44750	44750	44750	2
401	20231227	142700	1865059050	44600	44750	44750	44600	99
402	20231227	142600	1860642600	44600	44650	44650	44600	30
403	20231227	142500	1859303600	44750	44750	44750	44750	2
404	20231227	142400	1859214100	44650	44750	44750	44650	7
405	20231227	142300	1858901350	44600	44650	44650	44600	77
406	20231227	142200	1855466900	44750	44650	44750	44650	380
407	20231227	142100	1838498900	44700	44700	44700	44700	11
408	20231227	142000	1838007200	44800	44700	44800	44700	11
409	20231227	141900	1837515400	44650	44700	44800	44650	125
410	20231227	141800	1831930900	44800	44800	44800	44800	9
411	20231227	141700	1831527700	44800	44800	44800	44800	1
412	20231227	141600	1831482900	44650	44850	44850	44650	105
413	20231227	141500	1826791900	44650	44850	44850	44650	207
414	20231227	141400	1817542300	44750	44850	44850	44750	45
415	20231227	141300	1815528350	44750	44750	44850	44750	143
416	20231227	141200	1809127400	44900	44750	44900	44750	591
417	20231227	141100	1782663650	44750	44700	44750	44650	231
418	20231227	141000	1772343050	44700	44750	44750	44700	211
419	20231227	140900	1762911300	44700	44700	44700	44700	24
420	20231227	140800	1761838500	44750	44700	44750	44700	119
421	20231227	140700	1756518600	44700	44700	44700	44600	98
422	20231227	140600	1752144600	44650	44650	44650	44650	40
423	20231227	140500	1750358600	44650	44650	44650	44650	94
424	20231227	140400	1746161500	44650	44650	44650	44650	1
425	20231227	140300	1746116850	44600	44650	44650	44600	104
426	20231227	140200	1741476900	44650	44650	44650	44650	20
427	20231227	140100	1740583900	44650	44650	44650	44550	22
428	20231227	140000	1739602200	44650	44650	44650	44650	4
429	20231227	135900	1739423600	44550	44550	44550	44550	164
430	20231227	135800	1732117400	44550	44550	44550	44550	0
431	20231227	135700	1732117400	44550	44500	44550	44500	71
432	20231227	135600	1728957850	44550	44550	44550	44550	10
433	20231227	135500	1728512350	44550	44500	44550	44500	113
434	20231227	135400	1723481650	44550	44550	44550	44550	15
435	20231227	135300	1722813400	44550	44500	44550	44500	30
436	20231227	135200	1721478350	44550	44500	44550	44500	6
437	20231227	135100	1721211250	44450	44500	44500	44450	162
438	20231227	135000	1714005750	44500	44500	44500	44500	1
439	20231227	134900	1713961250	44500	44500	44500	44500	41
440	20231227	134800	1712136750	44500	44500	44500	44500	43
441	20231227	134700	1710223250	44450	44500	44500	44450	131
442	20231227	134600	1704399700	44500	44500	44550	44500	126
443	20231227	134500	1698792550	44450	44450	44450	44450	0
444	20231227	134400	1698792550	44450	44450	44450	44450	0
445	20231227	134300	1698792550	44450	44450	44450	44400	596
446	20231227	134200	1672304650	44450	44450	44450	44450	70
447	20231227	134100	1669193150	44450	44450	44450	44450	0
448	20231227	134000	1669193150	44450	44450	44450	44450	0
449	20231227	133900	1669193150	44450	44550	44550	44450	91
450	20231227	133800	1665148000	44450	44500	44500	44450	49
451	20231227	133700	1662968500	44500	44500	44500	44500	1
452	20231227	133600	1662924000	44400	44550	44550	44400	452
453	20231227	133500	1642850150	44400	44450	44450	44400	184
454	20231227	133400	1634678000	44550	44550	44550	44550	62
455	20231227	133300	1631915900	44550	44450	44550	44450	56
456	20231227	133200	1629426200	44450	44450	44450	44450	0
457	20231227	133100	1629426200	44450	44500	44500	44450	82
458	20231227	133000	1625781250	44450	44450	44450	44450	0
459	20231227	132900	1625781250	44450	44450	44450	44450	135
460	20231227	132800	1619780500	44450	44450	44450	44450	25
461	20231227	132700	1618669250	44450	44550	44550	44450	109
462	20231227	132600	1613818600	44600	44600	44600	44600	50
463	20231227	132500	1611588600	44500	44500	44500	44500	25
464	20231227	132400	1610476100	44450	44500	44500	44450	13
465	20231227	132300	1609898000	44500	44500	44500	44450	104
466	20231227	132200	1605274650	44450	44450	44450	44450	0
467	20231227	132100	1605274650	44450	44450	44450	44450	28
468	20231227	132000	1604030050	44450	44450	44450	44450	2
469	20231227	131900	1603941150	44400	44400	44400	44350	440
470	20231227	131800	1584425750	44350	44350	44350	44350	0
471	20231227	131700	1584425750	44350	44400	44400	44350	84
472	20231227	131600	1580696300	44400	44400	44400	44400	81
473	20231227	131500	1577099900	44400	44400	44450	44400	561
474	20231227	131400	1552191450	44400	44400	44400	44400	100
475	20231227	131300	1547751450	44400	44400	44400	44400	1055
476	20231227	131200	1500909450	44400	44450	44450	44400	153
477	20231227	131100	1494113600	44450	44450	44450	44450	172
478	20231227	131000	1486468200	44450	44450	44450	44400	86
479	20231227	130900	1482649050	44450	44450	44450	44400	209
480	20231227	130800	1473362550	44450	44450	44450	44450	112
481	20231227	130700	1468384150	44400	44450	44450	44400	1487
482	20231227	130600	1402291100	44500	44500	44500	44500	3
483	20231227	130500	1402157600	44500	44500	44500	44500	1
484	20231227	130400	1402113100	44450	44450	44450	44450	157
485	20231227	130300	1395134450	44500	44550	44550	44500	656
486	20231227	130200	1365941450	44550	44600	44600	44550	410
487	20231227	130100	1347675900	44550	44550	44550	44550	428
488	20231227	130000	1328608500	44500	44550	44550	44500	265
489	20231227	125900	1316815750	44550	44550	44550	44550	87
490	20231227	125800	1312939900	44550	44550	44550	44550	20
491	20231227	125700	1312048900	44550	44550	44550	44550	178
492	20231227	125600	1304119000	44550	44600	44600	44550	11
493	20231227	125500	1303628900	44600	44600	44600	44600	6
494	20231227	125400	1303361300	44600	44600	44600	44600	15
495	20231227	125300	1302692300	44600	44600	44600	44600	81
496	20231227	125200	1299079700	44550	44550	44600	44550	24
497	20231227	125100	1298010400	44550	44550	44550	44550	171
498	20231227	125000	1290392350	44600	44600	44600	44600	0
499	20231227	124900	1290392350	44600	44600	44600	44600	36
500	20231227	124800	1288786750	44600	44650	44650	44600	23
501	20231227	124700	1287759950	44650	44650	44650	44650	1
502	20231227	124600	1287715300	44700	44600	44700	44600	35
503	20231227	124500	1286152300	44600	44600	44600	44600	129
504	20231227	124400	1280398900	44600	44600	44600	44600	0
505	20231227	124300	1280398900	44600	44600	44600	44600	0
506	20231227	124200	1280398900	44600	44600	44600	44600	81
507	20231227	124100	1276786300	44600	44600	44600	44600	2
508	20231227	124000	1276697100	44600	44600	44600	44600	11
509	20231227	123900	1276206500	44600	44600	44600	44600	3
510	20231227	123800	1276072700	44550	44650	44650	44550	113
511	20231227	123700	1271031500	44650	44650	44650	44650	34
512	20231227	123600	1269513400	44650	44650	44650	44650	183
513	20231227	123500	1261342450	44650	44650	44650	44650	2
514	20231227	123400	1261253150	44700	44600	44700	44600	7
515	20231227	123300	1260940450	44600	44600	44600	44600	0
516	20231227	123200	1260940450	44600	44600	44600	44600	11
517	20231227	123100	1260449850	44600	44600	44600	44600	0
518	20231227	123000	1260449850	44600	44550	44600	44550	313
519	20231227	122900	1246500700	44600	44600	44600	44600	229
520	20231227	122800	1236287300	44600	44600	44600	44600	0
521	20231227	122700	1236287300	44600	44600	44600	44550	26
522	20231227	122600	1235128650	44550	44550	44550	44550	21
523	20231227	122500	1234193100	44750	44750	44750	44750	3
524	20231227	122400	1234058850	44700	44700	44700	44700	118
525	20231227	122300	1228784250	44700	44650	44700	44550	81
526	20231227	122200	1225167750	44550	44550	44550	44550	0
527	20231227	122100	1225167750	44550	44650	44650	44550	300
528	20231227	122000	1211794050	44700	44650	44700	44650	400
529	20231227	121900	1193916550	44600	44600	44600	44600	71
530	20231227	121800	1190749950	44650	44650	44650	44650	35
531	20231227	121700	1189187200	44650	44650	44650	44650	25
532	20231227	121600	1188070950	44600	44600	44600	44600	0
533	20231227	121500	1188070950	44600	44600	44600	44600	88
534	20231227	121400	1184146150	44600	44600	44650	44600	154
535	20231227	121300	1177271550	44600	44600	44600	44600	0
536	20231227	121200	1177271550	44600	44650	44650	44600	125
537	20231227	121100	1171694350	44650	44700	44700	44650	27
538	20231227	121000	1170487500	44700	44700	44700	44700	0
539	20231227	120900	1170487500	44700	44700	44700	44700	125
540	20231227	120800	1164900000	44700	44700	44700	44700	76
541	20231227	120700	1161502800	44750	44800	44800	44600	15
542	20231227	120600	1160832650	44600	44700	44700	44600	100
543	20231227	120500	1156366850	44750	44700	44750	44700	18
544	20231227	120400	1155562200	44700	44700	44700	44700	0
545	20231227	120300	1155562200	44700	44750	44750	44700	95
546	20231227	120200	1151315600	44750	44750	44750	44750	12
547	20231227	120100	1150778600	44750	44650	44750	44650	48
548	20231227	120000	1148634150	44700	44700	44700	44700	57
549	20231227	115900	1146086250	44700	44700	44700	44700	59
550	20231227	115800	1143448950	44700	44700	44700	44700	77
551	20231227	115700	1140007050	44700	44700	44750	44700	18
552	20231227	115600	1139202400	44700	44700	44700	44700	28
553	20231227	115500	1137950800	44650	44650	44650	44650	86
554	20231227	115400	1134110900	44600	44600	44600	44600	0
555	20231227	115300	1134110900	44600	44600	44600	44600	80
556	20231227	115200	1130542900	44600	44700	44700	44600	51
557	20231227	115100	1128264200	44700	44700	44700	44700	57
558	20231227	115000	1125716300	44700	44700	44700	44700	51
559	20231227	114900	1123436600	44600	44700	44700	44600	33
560	20231227	114800	1121964400	44650	44650	44650	44650	7
561	20231227	114700	1121651850	44600	44550	44600	44550	118
562	20231227	114600	1116392500	44550	44550	44550	44550	10
563	20231227	114500	1115947000	44550	44550	44550	44550	0
564	20231227	114400	1115947000	44550	44550	44550	44550	3
565	20231227	114300	1115813350	44550	44550	44550	44550	99
566	20231227	114200	1111402900	44600	44600	44600	44600	120
567	20231227	114100	1106050900	44600	44600	44600	44600	2
568	20231227	114000	1105961700	44550	44550	44550	44550	0
569	20231227	113900	1105961700	44550	44550	44550	44550	7
570	20231227	113800	1105649850	44500	44550	44550	44500	105
571	20231227	113700	1100972350	44650	44600	44650	44600	16
572	20231227	113600	1100258700	44600	44600	44600	44600	24
573	20231227	113500	1099188300	44650	44650	44650	44650	1
574	20231227	113400	1099143650	44600	44650	44650	44600	32
575	20231227	113300	1097715850	44650	44650	44650	44650	60
576	20231227	113200	1095036850	44650	44650	44650	44650	20
577	20231227	113100	1094143850	44650	44600	44650	44550	94
578	20231227	113000	1089951500	44650	44650	44650	44650	0
579	20231227	112900	1089951500	44650	44650	44650	44650	0
580	20231227	112800	1089951500	44650	44650	44650	44650	4
581	20231227	112700	1089772900	44600	44600	44600	44600	70
582	20231227	112600	1086650900	44600	44600	44600	44600	26
583	20231227	112500	1085491300	44600	44600	44600	44600	22
584	20231227	112400	1084510100	44600	44550	44600	44550	58
585	20231227	112300	1081926100	44550	44550	44550	44550	22
586	20231227	112200	1080946000	44500	44500	44500	44500	0
587	20231227	112100	1080946000	44500	44550	44550	44500	60
588	20231227	112000	1078275700	44550	44550	44550	44550	13
589	20231227	111900	1077696550	44550	44550	44550	44550	168
590	20231227	111800	1070212150	44600	44600	44600	44600	1
591	20231227	111700	1070167550	44550	44550	44550	44550	0
592	20231227	111600	1070167550	44550	44550	44550	44550	6
593	20231227	111500	1069900250	44600	44600	44600	44550	14
594	20231227	111400	1069276350	44600	44600	44600	44600	31
595	20231227	111300	1067893750	44600	44650	44650	44600	1712
596	20231227	111200	991538500	44650	44650	44650	44650	35
597	20231227	111100	989975750	44650	44650	44650	44650	4
598	20231227	111000	989797150	44600	44500	44600	44500	214
599	20231227	110900	980263700	44500	44500	44500	44500	0
600	20231227	110800	980263700	44500	44500	44500	44500	52
601	20231227	110700	977949700	44500	44500	44500	44500	55
602	20231227	110600	975502200	44500	44500	44500	44500	83
603	20231227	110500	971808700	44500	44450	44500	44450	71
604	20231227	110400	968649950	44500	44500	44500	44500	90
605	20231227	110300	964644950	44500	44500	44500	44500	12
606	20231227	110200	964110950	44550	44550	44550	44550	0
607	20231227	110100	964110950	44550	44550	44550	44550	2
608	20231227	110000	964021850	44500	44500	44500	44500	24
609	20231227	105900	962953850	44450	44550	44550	44450	27
610	20231227	105800	961752500	44500	44550	44550	44500	440
611	20231227	105700	942171250	44550	44550	44550	44550	1
612	20231227	105600	942126700	44500	44550	44550	44500	24
613	20231227	105500	941058650	44550	44550	44550	44550	10
614	20231227	105400	940613150	44550	44600	44600	44550	185
615	20231227	105300	932371350	44600	44600	44600	44600	12
616	20231227	105200	931836150	44600	44750	44750	44600	284
617	20231227	105100	919166450	44700	44650	44750	44650	21
618	20231227	105000	918228550	44800	44800	44800	44800	1
619	20231227	104900	918183750	44650	44600	44650	44600	148
620	20231227	104800	911579500	44600	44600	44600	44600	9
621	20231227	104700	911178100	44600	44600	44600	44600	5
622	20231227	104600	910955100	44650	44600	44650	44600	5
623	20231227	104500	910732050	44500	44500	44500	44500	48
624	20231227	104400	908596050	44500	44500	44500	44500	0
625	20231227	104300	908596050	44500	44500	44500	44500	144
626	20231227	104200	902188050	44500	44500	44500	44500	114
627	20231227	104100	897115050	44500	44500	44500	44500	0
628	20231227	104000	897115050	44500	44500	44500	44500	19
629	20231227	103900	896269550	44500	44500	44550	44500	439
630	20231227	103800	876733550	44500	44400	44500	44400	133
631	20231227	103700	870818050	44400	44450	44450	44400	27
632	20231227	103600	869618150	44450	44500	44500	44450	90
633	20231227	103500	865617600	44500	44500	44500	44500	12
634	20231227	103400	865083600	44500	44550	44550	44500	18
635	20231227	103300	864282500	44550	44550	44550	44550	21
636	20231227	103200	863346950	44550	44550	44550	44550	0
637	20231227	103100	863346950	44550	44600	44600	44550	29
638	20231227	103000	862053900	44600	44650	44650	44600	6
639	20231227	102900	861786250	44650	44500	44650	44500	28
640	20231227	102800	860538550	44500	44550	44550	44450	29
641	20231227	102700	859248150	44450	44450	44450	44400	518
642	20231227	102600	836238000	44450	44650	44650	44300	1234
643	20231227	102500	781391500	44550	44600	44600	44550	426
644	20231227	102400	762408850	44600	44600	44650	44600	5
645	20231227	102300	762185750	44650	44600	44650	44600	601
646	20231227	102200	735378800	44600	44650	44650	44600	161
647	20231227	102100	728194800	44650	44650	44650	44650	4
648	20231227	102000	728016200	44650	44650	44650	44600	45
649	20231227	101900	726007950	44650	44650	44750	44650	94
650	20231227	101800	721808750	44800	44650	44800	44650	10
651	20231227	101700	721361050	44800	44800	44800	44650	216
652	20231227	101600	711714250	44800	44800	44800	44650	76
653	20231227	101500	708318700	44800	44650	44800	44600	82
654	20231227	101400	704659100	44650	44650	44650	44650	103
655	20231227	101300	700060150	44600	44650	44650	44600	171
656	20231227	101200	692431150	44650	44650	44650	44650	105
657	20231227	101100	687742900	44650	44650	44650	44650	0
658	20231227	101000	687742900	44650	44650	44650	44650	19
659	20231227	100900	686894550	44900	44900	44900	44900	1
660	20231227	100800	686849650	44600	44900	44900	44600	204
661	20231227	100700	677744050	44750	44750	44750	44750	10
662	20231227	100600	677296550	44900	44900	44900	44650	52
663	20231227	100500	674971700	44900	44700	44900	44650	324
664	20231227	100400	660483500	44700	44700	44950	44700	278
665	20231227	100300	648015600	44800	44750	44800	44700	477
666	20231227	100200	626667450	44800	44800	44900	44800	603
667	20231227	100100	599652850	44900	44800	44900	44800	21
668	20231227	100000	598710950	44800	44900	44900	44800	180
669	20231227	095900	590644550	44850	44850	44900	44850	104
670	20231227	095800	585980000	44850	44800	44850	44750	236
671	20231227	095700	575411850	44800	44800	44800	44750	84
672	20231227	095600	571649800	44750	44800	44800	44750	65
673	20231227	095500	568740750	44750	44700	44750	44700	64
674	20231227	095400	565878350	44700	44700	44700	44700	9
675	20231227	095300	565476050	44800	44800	44800	44750	8
676	20231227	095200	565117900	44800	44800	44800	44800	29
677	20231227	095100	563818700	44650	44700	44700	44650	350
678	20231227	095000	548188700	44850	44700	44850	44650	5
679	20231227	094900	547964950	44850	44850	44850	44850	42
680	20231227	094800	546081250	44900	44900	44900	44900	5
681	20231227	094700	545856750	44700	44750	44900	44700	62
682	20231227	094600	543084300	44900	44900	44900	44750	17
683	20231227	094500	542321150	44900	44900	44900	44900	86
684	20231227	094400	538459750	44700	44700	44700	44700	417
685	20231227	094300	519819850	44700	44700	44750	44700	9
686	20231227	094200	519417500	44700	44700	44700	44650	115
687	20231227	094100	514280600	44700	44700	44700	44700	436
688	20231227	094000	494791400	44700	44850	44850	44700	147
689	20231227	093900	488202950	44850	44800	44850	44650	68
690	20231227	093800	485161850	44850	44850	44850	44850	118
691	20231227	093700	479869550	44850	44700	44850	44700	125
692	20231227	093600	474281750	44800	44800	44800	44750	235
693	20231227	093500	463757550	44850	44850	44850	44850	3
694	20231227	093400	463623000	44850	44850	44850	44850	1
695	20231227	093300	463578150	44850	44850	44850	44850	4
696	20231227	093200	463398750	44850	44850	44850	44850	59
697	20231227	093100	460752600	44850	44800	44850	44750	820
698	20231227	093000	424038150	44800	44600	44800	44600	708
699	20231227	092900	392403450	44600	44750	44750	44600	449
700	20231227	092800	372350750	44750	44750	44750	44700	78
701	20231227	092700	368861750	44750	44850	44850	44750	279
702	20231227	092600	356361150	44850	45050	45050	44850	334
703	20231227	092500	341351850	45100	45100	45100	45100	1
704	20231227	092400	341306750	45200	45200	45200	45200	1
705	20231227	092300	341261550	45200	45200	45200	45200	120
706	20231227	092200	335837550	45000	45000	45150	45000	705
707	20231227	092100	304041150	45000	45000	45000	45000	13
708	20231227	092000	303456150	45000	45000	45000	45000	95
709	20231227	091900	299181150	45000	45000	45000	45000	134
710	20231227	091800	293151150	45000	45000	45000	45000	11
711	20231227	091700	292656150	44950	44950	45000	44950	31
712	20231227	091600	291262650	45000	45150	45150	45000	413
713	20231227	091500	272666500	45150	45150	45150	45100	35
714	20231227	091400	271087350	45150	45150	45150	45150	140
715	20231227	091300	264766350	45150	45150	45150	45150	159
716	20231227	091200	257587500	45150	45050	45150	45000	849
717	20231227	091100	219374650	45000	45150	45150	44950	1324
718	20231227	091000	159746550	45200	45150	45200	45150	214
719	20231227	090900	150076750	45100	45000	45100	45000	711
720	20231227	090800	118041150	45000	45000	45100	45000	379
721	20231227	090700	100976150	45000	44850	45000	44800	302
722	20231227	090600	87424200	44850	44850	44850	44800	134
723	20231227	090500	81415300	44900	44850	44900	44800	418
724	20231227	090400	62683350	44850	44900	44900	44850	150
725	20231227	090300	55948400	44900	44900	44900	44900	64
726	20231227	090200	53074800	44900	44900	45050	44900	143
727	20231227	090100	46653950	44900	44800	45000	44800	321
728	20231227	090000	32256050	44950	44600	44950	44600	723