KissMeData/213420/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204000	2701936400	44500	44500	44500	44500	5752
3	20231228	203900	2701936400	44500	44500	44500	44500	0
4	20231228	203800	2701936400	44500	44500	44500	44500	0
5	20231228	203700	2701936400	44500	44500	44500	44500	0
6	20231228	203600	2701936400	44500	44500	44500	44500	0
7	20231228	203500	2701936400	44500	44500	44500	44500	0
8	20231228	203400	2701936400	44500	44500	44500	44500	0
9	20231228	203300	2701936400	44500	44500	44500	44500	0
10	20231228	203200	2701936400	44500	44500	44500	44500	0
11	20231228	203100	2701936400	44500	44500	44500	44500	0
12	20231228	203000	2701936400	44500	44500	44500	44500	0
13	20231228	202900	2701936400	44500	44500	44500	44500	0
14	20231228	202800	2701936400	44500	44500	44500	44500	0
15	20231228	202700	2701936400	44500	44500	44500	44500	0
16	20231228	202600	2701936400	44500	44500	44500	44500	0
17	20231228	202500	2701936400	44500	44500	44500	44500	0
18	20231228	202400	2701936400	44500	44500	44500	44500	0
19	20231228	202300	2701936400	44500	44500	44500	44500	0
20	20231228	202200	2701936400	44500	44500	44500	44500	0
21	20231228	202100	2701936400	44500	44500	44500	44500	0
22	20231228	202000	2701936400	44500	44500	44500	44500	0
23	20231228	201900	2701936400	44500	44500	44500	44500	0
24	20231228	201800	2701936400	44500	44500	44500	44500	0
25	20231228	201700	2701936400	44500	44500	44500	44500	0
26	20231228	201600	2701936400	44500	44500	44500	44500	0
27	20231228	201500	2701936400	44500	44500	44500	44500	0
28	20231228	201400	2701936400	44500	44500	44500	44500	0
29	20231228	201300	2701936400	44500	44500	44500	44500	0
30	20231228	201200	2701936400	44500	44500	44500	44500	0
31	20231228	201100	2701936400	44500	44500	44500	44500	0
32	20231228	201000	2701936400	44500	44500	44500	44500	5752
33	20231228	200900	2701936400	44500	44500	44500	44500	0
34	20231228	200800	2701936400	44500	44500	44500	44500	0
35	20231228	200700	2701936400	44500	44500	44500	44500	0
36	20231228	200600	2701936400	44500	44500	44500	44500	0
37	20231228	200500	2701936400	44500	44500	44500	44500	0
38	20231228	200400	2701936400	44500	44500	44500	44500	0
39	20231228	200300	2701936400	44500	44500	44500	44500	0
40	20231228	200200	2701936400	44500	44500	44500	44500	0
41	20231228	200100	2701936400	44500	44500	44500	44500	0
42	20231228	200000	2701936400	44500	44500	44500	44500	0
43	20231228	195900	2701936400	44500	44500	44500	44500	0
44	20231228	195800	2701936400	44500	44500	44500	44500	0
45	20231228	195700	2701936400	44500	44500	44500	44500	0
46	20231228	195600	2701936400	44500	44500	44500	44500	0
47	20231228	195500	2701936400	44500	44500	44500	44500	0
48	20231228	195400	2701936400	44500	44500	44500	44500	0
49	20231228	195300	2701936400	44500	44500	44500	44500	0
50	20231228	195200	2701936400	44500	44500	44500	44500	0
51	20231228	195100	2701936400	44500	44500	44500	44500	0
52	20231228	195000	2701936400	44500	44500	44500	44500	0
53	20231228	194900	2701936400	44500	44500	44500	44500	0
54	20231228	194800	2701936400	44500	44500	44500	44500	0
55	20231228	194700	2701936400	44500	44500	44500	44500	0
56	20231228	194600	2701936400	44500	44500	44500	44500	0
57	20231228	194500	2701936400	44500	44500	44500	44500	0
58	20231228	194400	2701936400	44500	44500	44500	44500	0
59	20231228	194300	2701936400	44500	44500	44500	44500	0
60	20231228	194200	2701936400	44500	44500	44500	44500	0
61	20231228	194100	2701936400	44500	44500	44500	44500	0
62	20231228	194000	2701936400	44500	44500	44500	44500	5752
63	20231228	193900	2701936400	44500	44500	44500	44500	0
64	20231228	193800	2701936400	44500	44500	44500	44500	0
65	20231228	193700	2701936400	44500	44500	44500	44500	0
66	20231228	193600	2701936400	44500	44500	44500	44500	0
67	20231228	193500	2701936400	44500	44500	44500	44500	0
68	20231228	193400	2701936400	44500	44500	44500	44500	0
69	20231228	193300	2701936400	44500	44500	44500	44500	0
70	20231228	193200	2701936400	44500	44500	44500	44500	0
71	20231228	193100	2701936400	44500	44500	44500	44500	0
72	20231228	193000	2701936400	44500	44500	44500	44500	0
73	20231228	192900	2701936400	44500	44500	44500	44500	0
74	20231228	192800	2701936400	44500	44500	44500	44500	0
75	20231228	192700	2701936400	44500	44500	44500	44500	0
76	20231228	192600	2701936400	44500	44500	44500	44500	0
77	20231228	192500	2701936400	44500	44500	44500	44500	0
78	20231228	192400	2701936400	44500	44500	44500	44500	0
79	20231228	192300	2701936400	44500	44500	44500	44500	0
80	20231228	192200	2701936400	44500	44500	44500	44500	0
81	20231228	192100	2701936400	44500	44500	44500	44500	0
82	20231228	192000	2701936400	44500	44500	44500	44500	0
83	20231228	191900	2701936400	44500	44500	44500	44500	0
84	20231228	191800	2701936400	44500	44500	44500	44500	0
85	20231228	191700	2701936400	44500	44500	44500	44500	0
86	20231228	191600	2701936400	44500	44500	44500	44500	0
87	20231228	191500	2701936400	44500	44500	44500	44500	0
88	20231228	191400	2701936400	44500	44500	44500	44500	0
89	20231228	191300	2701936400	44500	44500	44500	44500	0
90	20231228	191200	2701936400	44500	44500	44500	44500	0
91	20231228	191100	2701936400	44500	44500	44500	44500	0
92	20231228	191000	2701936400	44500	44500	44500	44500	5752
93	20231228	190900	2701936400	44500	44500	44500	44500	0
94	20231228	190800	2701936400	44500	44500	44500	44500	0
95	20231228	190700	2701936400	44500	44500	44500	44500	0
96	20231228	190600	2701936400	44500	44500	44500	44500	0
97	20231228	190500	2701936400	44500	44500	44500	44500	0
98	20231228	190400	2701936400	44500	44500	44500	44500	0
99	20231228	190300	2701936400	44500	44500	44500	44500	0
100	20231228	190200	2701936400	44500	44500	44500	44500	0
101	20231228	190100	2701936400	44500	44500	44500	44500	0
102	20231228	190000	2701936400	44500	44500	44500	44500	0
103	20231228	185900	2701936400	44500	44500	44500	44500	0
104	20231228	185800	2701936400	44500	44500	44500	44500	0
105	20231228	185700	2701936400	44500	44500	44500	44500	0
106	20231228	185600	2701936400	44500	44500	44500	44500	0
107	20231228	185500	2701936400	44500	44500	44500	44500	0
108	20231228	185400	2701936400	44500	44500	44500	44500	0
109	20231228	185300	2701936400	44500	44500	44500	44500	0
110	20231228	185200	2701936400	44500	44500	44500	44500	0
111	20231228	185100	2701936400	44500	44500	44500	44500	0
112	20231228	185000	2701936400	44500	44500	44500	44500	0
113	20231228	184900	2701936400	44500	44500	44500	44500	0
114	20231228	184800	2701936400	44500	44500	44500	44500	0
115	20231228	184700	2701936400	44500	44500	44500	44500	0
116	20231228	184600	2701936400	44500	44500	44500	44500	0
117	20231228	184500	2701936400	44500	44500	44500	44500	0
118	20231228	184400	2701936400	44500	44500	44500	44500	0
119	20231228	184300	2701936400	44500	44500	44500	44500	0
120	20231228	184200	2701936400	44500	44500	44500	44500	0
121	20231228	184100	2701936400	44500	44500	44500	44500	0
122	20231228	184000	2701936400	44500	44500	44500	44500	5752
123	20231228	183900	2701936400	44500	44500	44500	44500	0
124	20231228	183800	2701936400	44500	44500	44500	44500	0
125	20231228	183700	2701936400	44500	44500	44500	44500	0
126	20231228	183600	2701936400	44500	44500	44500	44500	0
127	20231228	183500	2701936400	44500	44500	44500	44500	0
128	20231228	183400	2701936400	44500	44500	44500	44500	0
129	20231228	183300	2701936400	44500	44500	44500	44500	0
130	20231228	183200	2701936400	44500	44500	44500	44500	0
131	20231228	183100	2701936400	44500	44500	44500	44500	0
132	20231228	183000	2701936400	44500	44500	44500	44500	0
133	20231228	182900	2701936400	44500	44500	44500	44500	0
134	20231228	182800	2701936400	44500	44500	44500	44500	0
135	20231228	182700	2701936400	44500	44500	44500	44500	0
136	20231228	182600	2701936400	44500	44500	44500	44500	0
137	20231228	182500	2701936400	44500	44500	44500	44500	0
138	20231228	182400	2701936400	44500	44500	44500	44500	0
139	20231228	182300	2701936400	44500	44500	44500	44500	0
140	20231228	182200	2701936400	44500	44500	44500	44500	0
141	20231228	182100	2701936400	44500	44500	44500	44500	0
142	20231228	182000	2701936400	44500	44500	44500	44500	0
143	20231228	181900	2701936400	44500	44500	44500	44500	0
144	20231228	181800	2701936400	44500	44500	44500	44500	0
145	20231228	181700	2701936400	44500	44500	44500	44500	0
146	20231228	181600	2701936400	44500	44500	44500	44500	0
147	20231228	181500	2701936400	44500	44500	44500	44500	0
148	20231228	181400	2701936400	44500	44500	44500	44500	0
149	20231228	181300	2701936400	44500	44500	44500	44500	0
150	20231228	181200	2701936400	44500	44500	44500	44500	0
151	20231228	181100	2701936400	44500	44500	44500	44500	0
152	20231228	181000	2701936400	44500	44500	44500	44500	5752
153	20231228	180900	2701936400	44500	44500	44500	44500	0
154	20231228	180800	2701936400	44500	44500	44500	44500	0
155	20231228	180700	2701936400	44500	44500	44500	44500	0
156	20231228	180600	2701936400	44500	44500	44500	44500	0
157	20231228	180500	2701936400	44500	44500	44500	44500	0
158	20231228	180400	2701936400	44500	44500	44500	44500	0
159	20231228	180300	2701936400	44500	44500	44500	44500	0
160	20231228	180200	2701936400	44500	44500	44500	44500	0
161	20231228	180100	2701936400	44500	44500	44500	44500	0
162	20231228	180000	2701936400	44500	44500	44500	44500	0
163	20231228	175900	2701936400	44500	44500	44500	44500	0
164	20231228	175800	2701936400	44500	44500	44500	44500	0
165	20231228	175700	2701936400	44500	44500	44500	44500	0
166	20231228	175600	2701936400	44500	44500	44500	44500	0
167	20231228	175500	2701936400	44500	44500	44500	44500	0
168	20231228	175400	2701936400	44500	44500	44500	44500	0
169	20231228	175300	2701936400	44500	44500	44500	44500	0
170	20231228	175200	2701936400	44500	44500	44500	44500	0
171	20231228	175100	2701936400	44500	44500	44500	44500	0
172	20231228	175000	2701936400	44500	44500	44500	44500	0
173	20231228	174900	2701936400	44500	44500	44500	44500	0
174	20231228	174800	2701936400	44500	44500	44500	44500	0
175	20231228	174700	2701936400	44500	44500	44500	44500	0
176	20231228	174600	2701936400	44500	44500	44500	44500	0
177	20231228	174500	2701936400	44500	44500	44500	44500	0
178	20231228	174400	2701936400	44500	44500	44500	44500	0
179	20231228	174300	2701936400	44500	44500	44500	44500	0
180	20231228	174200	2701936400	44500	44500	44500	44500	0
181	20231228	174100	2701936400	44500	44500	44500	44500	0
182	20231228	174000	2701936400	44500	44500	44500	44500	5752
183	20231228	173900	2701936400	44500	44500	44500	44500	0
184	20231228	173800	2701936400	44500	44500	44500	44500	0
185	20231228	173700	2701936400	44500	44500	44500	44500	0
186	20231228	173600	2701936400	44500	44500	44500	44500	0
187	20231228	173500	2701936400	44500	44500	44500	44500	0
188	20231228	173400	2701936400	44500	44500	44500	44500	0
189	20231228	173300	2701936400	44500	44500	44500	44500	0
190	20231228	173200	2701936400	44500	44500	44500	44500	0
191	20231228	173100	2701936400	44500	44500	44500	44500	0
192	20231228	173000	2701936400	44500	44500	44500	44500	0
193	20231228	172900	2701936400	44500	44500	44500	44500	0
194	20231228	172800	2701936400	44500	44500	44500	44500	0
195	20231228	172700	2701936400	44500	44500	44500	44500	0
196	20231228	172600	2701936400	44500	44500	44500	44500	0
197	20231228	172500	2701936400	44500	44500	44500	44500	0
198	20231228	172400	2701936400	44500	44500	44500	44500	0
199	20231228	172300	2701936400	44500	44500	44500	44500	0
200	20231228	172200	2701936400	44500	44500	44500	44500	0
201	20231228	172100	2701936400	44500	44500	44500	44500	0
202	20231228	172000	2701936400	44500	44500	44500	44500	0
203	20231228	171900	2701936400	44500	44500	44500	44500	0
204	20231228	171800	2701936400	44500	44500	44500	44500	0
205	20231228	171700	2701936400	44500	44500	44500	44500	0
206	20231228	171600	2701936400	44500	44500	44500	44500	0
207	20231228	171500	2701936400	44500	44500	44500	44500	0
208	20231228	171400	2701936400	44500	44500	44500	44500	0
209	20231228	171300	2701936400	44500	44500	44500	44500	0
210	20231228	171200	2701936400	44500	44500	44500	44500	0
211	20231228	171100	2701936400	44500	44500	44500	44500	0
212	20231228	171000	2701936400	44500	44500	44500	44500	5752
213	20231228	170900	2701936400	44500	44500	44500	44500	0
214	20231228	170800	2701936400	44500	44500	44500	44500	0
215	20231228	170700	2701936400	44500	44500	44500	44500	0
216	20231228	170600	2701936400	44500	44500	44500	44500	0
217	20231228	170500	2701936400	44500	44500	44500	44500	0
218	20231228	170400	2701936400	44500	44500	44500	44500	0
219	20231228	170300	2701936400	44500	44500	44500	44500	0
220	20231228	170200	2701936400	44500	44500	44500	44500	0
221	20231228	170100	2701936400	44500	44500	44500	44500	0
222	20231228	170000	2701936400	44500	44500	44500	44500	0
223	20231228	165900	2701936400	44500	44500	44500	44500	0
224	20231228	165800	2701936400	44500	44500	44500	44500	0
225	20231228	165700	2701936400	44500	44500	44500	44500	0
226	20231228	165600	2701936400	44500	44500	44500	44500	0
227	20231228	165500	2701936400	44500	44500	44500	44500	0
228	20231228	165400	2701936400	44500	44500	44500	44500	0
229	20231228	165300	2701936400	44500	44500	44500	44500	0
230	20231228	165200	2701936400	44500	44500	44500	44500	0
231	20231228	165100	2701936400	44500	44500	44500	44500	0
232	20231228	165000	2701936400	44500	44500	44500	44500	0
233	20231228	164900	2701936400	44500	44500	44500	44500	0
234	20231228	164800	2701936400	44500	44500	44500	44500	0
235	20231228	164700	2701936400	44500	44500	44500	44500	0
236	20231228	164600	2701936400	44500	44500	44500	44500	0
237	20231228	164500	2701936400	44500	44500	44500	44500	0
238	20231228	164400	2701936400	44500	44500	44500	44500	0
239	20231228	164300	2701936400	44500	44500	44500	44500	0
240	20231228	164200	2701936400	44500	44500	44500	44500	0
241	20231228	164100	2701936400	44500	44500	44500	44500	0
242	20231228	164000	2701936400	44500	44500	44500	44500	5752
243	20231228	163900	2701936400	44500	44500	44500	44500	0
244	20231228	163800	2701936400	44500	44500	44500	44500	0
245	20231228	163700	2701936400	44500	44500	44500	44500	0
246	20231228	163600	2701936400	44500	44500	44500	44500	0
247	20231228	163500	2701936400	44500	44500	44500	44500	0
248	20231228	163400	2701936400	44500	44500	44500	44500	0
249	20231228	163300	2701936400	44500	44500	44500	44500	0
250	20231228	163200	2701936400	44500	44500	44500	44500	0
251	20231228	163100	2701936400	44500	44500	44500	44500	0
252	20231228	163000	2701936400	44500	44500	44500	44500	0
253	20231228	162900	2701936400	44500	44500	44500	44500	0
254	20231228	162800	2701936400	44500	44500	44500	44500	0
255	20231228	162700	2701936400	44500	44500	44500	44500	0
256	20231228	162600	2701936400	44500	44500	44500	44500	0
257	20231228	162500	2701936400	44500	44500	44500	44500	0
258	20231228	162400	2701936400	44500	44500	44500	44500	0
259	20231228	162300	2701936400	44500	44500	44500	44500	0
260	20231228	162200	2701936400	44500	44500	44500	44500	0
261	20231228	162100	2701936400	44500	44500	44500	44500	0
262	20231228	162000	2701936400	44500	44500	44500	44500	0
263	20231228	161900	2701936400	44500	44500	44500	44500	0
264	20231228	161800	2701936400	44500	44500	44500	44500	0
265	20231228	161700	2701936400	44500	44500	44500	44500	0
266	20231228	161600	2701936400	44500	44500	44500	44500	0
267	20231228	161500	2701936400	44500	44500	44500	44500	0
268	20231228	161400	2701936400	44500	44500	44500	44500	0
269	20231228	161300	2701936400	44500	44500	44500	44500	0
270	20231228	161200	2701936400	44500	44500	44500	44500	0
271	20231228	161100	2701936400	44500	44500	44500	44500	0
272	20231228	161000	2701936400	44500	44500	44500	44500	5752
273	20231228	160900	2701936400	44500	44500	44500	44500	0
274	20231228	160800	2701936400	44500	44500	44500	44500	0
275	20231228	160700	2701936400	44500	44500	44500	44500	0
276	20231228	160600	2701936400	44500	44500	44500	44500	0
277	20231228	160500	2701936400	44500	44500	44500	44500	0
278	20231228	160400	2701936400	44500	44500	44500	44500	0
279	20231228	160300	2701936400	44500	44500	44500	44500	0
280	20231228	160200	2701936400	44500	44500	44500	44500	0
281	20231228	160100	2701936400	44500	44500	44500	44500	0
282	20231228	160000	2701936400	44500	44500	44500	44500	0
283	20231228	155900	2701936400	44500	44500	44500	44500	0
284	20231228	155800	2701936400	44500	44500	44500	44500	0
285	20231228	155700	2701936400	44500	44500	44500	44500	0
286	20231228	155600	2701936400	44500	44500	44500	44500	0
287	20231228	155500	2701936400	44500	44500	44500	44500	0
288	20231228	155400	2701936400	44500	44500	44500	44500	0
289	20231228	155300	2701936400	44500	44500	44500	44500	0
290	20231228	155200	2701936400	44500	44500	44500	44500	0
291	20231228	155100	2701936400	44500	44500	44500	44500	0
292	20231228	155000	2701936400	44500	44500	44500	44500	0
293	20231228	154900	2701936400	44500	44500	44500	44500	0
294	20231228	154800	2701936400	44500	44500	44500	44500	0
295	20231228	154700	2701936400	44500	44500	44500	44500	0
296	20231228	154600	2701936400	44500	44500	44500	44500	0
297	20231228	154500	2701936400	44500	44500	44500	44500	0
298	20231228	154400	2701936400	44500	44500	44500	44500	0
299	20231228	154300	2701936400	44500	44500	44500	44500	0
300	20231228	154200	2701936400	44500	44500	44500	44500	0
301	20231228	154100	2701936400	44500	44500	44500	44500	0
302	20231228	154000	2701936400	44500	44500	44500	44500	5752
303	20231228	153900	2701936400	44500	44500	44500	44500	0
304	20231228	153800	2701936400	44500	44500	44500	44500	0
305	20231228	153700	2701936400	44500	44500	44500	44500	0
306	20231228	153600	2701936400	44500	44500	44500	44500	0
307	20231228	153500	2701936400	44500	44500	44500	44500	0
308	20231228	153400	2701936400	44500	44500	44500	44500	0
309	20231228	153300	2701936400	44500	44500	44500	44500	0
310	20231228	153200	2701936400	44500	44500	44500	44500	0
311	20231228	153100	2701936400	44500	44500	44500	44500	0
312	20231228	153000	2701936400	44500	44500	44500	44500	5752
313	20231228	152900	2445972400	44400	44400	44400	44400	0
314	20231228	152800	2445972400	44400	44400	44400	44400	0
315	20231228	152700	2445972400	44400	44400	44400	44400	0
316	20231228	152600	2445972400	44400	44400	44400	44400	0
317	20231228	152500	2445972400	44400	44400	44400	44400	0
318	20231228	152400	2445972400	44400	44400	44400	44400	0
319	20231228	152300	2445972400	44400	44400	44400	44400	0
320	20231228	152200	2445972400	44400	44400	44400	44400	0
321	20231228	152100	2445972400	44400	44400	44400	44400	0
322	20231228	152000	2445972400	44400	44400	44400	44400	0
323	20231228	151900	2445972400	44400	44400	44400	44400	9
324	20231228	151800	2445572800	44400	44400	44400	44350	74
325	20231228	151700	2442288200	44400	44350	44400	44250	999
326	20231228	151600	2398010750	44450	44350	44450	44300	330
327	20231228	151500	2383360700	44450	44350	44450	44350	363
328	20231228	151400	2367251200	44450	44400	44450	44350	423
329	20231228	151300	2348470450	44400	44400	44450	44350	342
330	20231228	151200	2333283150	44500	44400	44500	44400	439
331	20231228	151100	2313767200	44450	44450	44450	44400	544
332	20231228	151000	2289600250	44450	44450	44450	44400	407
333	20231228	150900	2271510850	44450	44400	44450	44400	253
334	20231228	150800	2260265400	44450	44400	44500	44350	690
335	20231228	150700	2229607000	44400	44350	44400	44350	520
336	20231228	150600	2206529800	44400	44400	44400	44350	343
337	20231228	150500	2191301950	44350	44400	44400	44350	498
338	20231228	150400	2169192400	44400	44350	44400	44350	450
339	20231228	150300	2149231150	44300	44350	44350	44300	288
340	20231228	150200	2136470500	44300	44250	44300	44200	1120
341	20231228	150100	2086897850	44250	44200	44250	44150	557
342	20231228	150000	2062280100	44200	44150	44200	44150	96
343	20231228	145900	2058040550	44200	44150	44200	44150	305
344	20231228	145800	2044570300	44150	44200	44200	44150	119
345	20231228	145700	2039314500	44200	44200	44200	44150	85
346	20231228	145600	2035559450	44200	44200	44200	44150	75
347	20231228	145500	2032245000	44200	44200	44200	44150	68
348	20231228	145400	2029240650	44200	44200	44250	44200	120
349	20231228	145300	2023935900	44200	44200	44250	44200	195
350	20231228	145200	2015315500	44200	44150	44250	44100	1922
351	20231228	145100	1930383100	44150	44100	44150	44100	76
352	20231228	145000	1927029100	44150	44150	44150	44100	245
353	20231228	144900	1916212900	44150	44100	44150	44100	120
354	20231228	144800	1910919450	44150	44150	44150	44100	671
355	20231228	144700	1881296600	44150	44150	44150	44100	59
356	20231228	144600	1878693100	44100	44150	44150	44100	227
357	20231228	144500	1868677100	44150	44150	44150	44150	98
358	20231228	144400	1864350400	44150	44100	44150	44100	62
359	20231228	144300	1861614150	44100	44200	44200	44100	57
360	20231228	144200	1859097600	44150	44050	44200	44050	155
361	20231228	144100	1852266350	44050	44150	44150	44050	113
362	20231228	144000	1847281250	44100	44150	44150	44100	47
363	20231228	143900	1845206900	44150	44150	44150	44100	178
364	20231228	143800	1837353300	44150	44150	44200	44150	115
365	20231228	143700	1832275600	44150	44150	44150	44150	82
366	20231228	143600	1828655300	44150	44150	44200	44100	82
367	20231228	143500	1825034250	44150	44150	44200	44150	69
368	20231228	143400	1821986600	44200	44200	44200	44200	25
369	20231228	143300	1820881600	44200	44150	44200	44150	79
370	20231228	143200	1817392300	44200	44200	44200	44150	48
371	20231228	143100	1815271200	44150	44100	44150	44100	28
372	20231228	143000	1814035350	44100	44100	44100	44050	364
373	20231228	142900	1797996850	44100	44150	44150	44100	122
374	20231228	142800	1792614450	44150	44150	44150	44150	27
375	20231228	142700	1791422400	44150	44200	44200	44150	73
376	20231228	142600	1788198000	44200	44200	44200	44150	47
377	20231228	142500	1786121300	44150	44150	44200	44100	54
378	20231228	142400	1783737400	44200	44150	44200	44150	48
379	20231228	142300	1781617550	44150	44150	44150	44150	34
380	20231228	142200	1780116450	44150	44150	44200	44100	43
381	20231228	142100	1778217950	44150	44150	44200	44100	114
382	20231228	142000	1773184850	44150	44150	44200	44150	56
383	20231228	141900	1770711900	44150	44200	44200	44150	61
384	20231228	141800	1768017250	44150	44200	44200	44100	128
385	20231228	141700	1762360650	44200	44150	44200	44150	125
386	20231228	141600	1756841050	44200	44200	44200	44200	23
387	20231228	141500	1755824450	44200	44200	44200	44150	130
388	20231228	141400	1750082450	44200	44200	44200	44150	66
389	20231228	141300	1747166750	44200	44150	44200	44150	30
390	20231228	141200	1745840800	44200	44150	44200	44150	102
391	20231228	141100	1741333250	44150	44150	44200	44150	95
392	20231228	141000	1737138550	44150	44100	44150	44050	609
393	20231228	140900	1710268150	44100	44100	44150	44100	97
394	20231228	140800	1705987600	44150	44100	44150	44050	781
395	20231228	140700	1671546250	44100	44050	44100	44000	296
396	20231228	140600	1658506700	44050	44100	44100	44050	161
397	20231228	140500	1651411000	44100	44100	44100	44100	16
398	20231228	140400	1650705400	44100	44100	44100	44100	17
399	20231228	140300	1649955700	44050	44100	44100	44050	68
400	20231228	140200	1646959950	44100	44100	44100	44050	65
401	20231228	140100	1644095200	44100	44050	44100	44050	41
402	20231228	140000	1642288650	44100	44050	44100	44050	37
403	20231228	135900	1640658300	44100	44100	44100	44100	26
404	20231228	135800	1639511700	44100	44050	44100	44000	72
405	20231228	135700	1636340850	44050	44000	44050	44000	338
406	20231228	135600	1621453200	44050	43950	44050	43950	78
407	20231228	135500	1618020850	43950	43950	43950	43900	57
408	20231228	135400	1615515750	43950	43850	44000	43850	12
409	20231228	135300	1614988250	44000	43900	44000	43850	61
410	20231228	135200	1612310000	43850	43900	44000	43850	50
411	20231228	135100	1610116250	43900	43900	44000	43900	1416
412	20231228	135000	1547837750	43900	43900	43950	43900	61
413	20231228	134900	1545159500	43900	43950	43950	43900	26
414	20231228	134800	1544017000	43950	43900	43950	43900	47
415	20231228	134700	1541952800	43950	43900	43950	43900	39
416	20231228	134600	1540240350	43950	43950	43950	43900	110
417	20231228	134500	1535410400	43900	43900	43950	43900	170
418	20231228	134400	1527946550	43900	43950	43950	43900	46
419	20231228	134300	1525925900	43950	43950	44000	43900	36
420	20231228	134200	1524343550	44000	43950	44000	43900	76
421	20231228	134100	1521004100	43950	43950	44000	43950	31
422	20231228	134000	1519641300	44000	44000	44000	43950	25
423	20231228	133900	1518541500	43950	44000	44000	43900	68
424	20231228	133800	1515554500	44000	43950	44000	43950	9
425	20231228	133700	1515158600	43950	43950	44000	43950	60
426	20231228	133600	1512520800	43950	43950	44000	43950	58
427	20231228	133500	1509971300	44000	43950	44000	43950	10
428	20231228	133400	1509531400	43950	44000	44000	43900	69
429	20231228	133300	1506498800	44000	43950	44000	43950	12
430	20231228	133200	1505971000	43950	44000	44000	43950	89
431	20231228	133100	1502058950	44000	44000	44000	43950	81
432	20231228	133000	1498497650	44000	43950	44000	43950	34
433	20231228	132900	1497002950	43950	43950	44000	43950	43
434	20231228	132800	1495111650	43950	43950	44000	43950	55
435	20231228	132700	1492694000	44000	43950	44000	43950	68
436	20231228	132600	1489704100	43950	43850	43950	43850	417
437	20231228	132500	1471398800	43850	43900	43900	43850	44
438	20231228	132400	1469468550	43900	43850	43900	43850	6
439	20231228	132300	1469205350	43900	43900	43950	43850	93
440	20231228	132200	1465125700	43900	43900	43900	43900	133
441	20231228	132100	1459287000	43950	43900	43950	43900	33
442	20231228	132000	1457837950	43950	43900	43950	43900	45
443	20231228	131900	1455862000	43900	43900	43900	43900	2
444	20231228	131800	1455774200	43900	43900	43950	43850	150
445	20231228	131700	1449189600	43900	43900	43900	43900	0
446	20231228	131600	1449189600	43900	43950	43950	43900	36
447	20231228	131500	1447608700	43950	43900	43950	43850	43
448	20231228	131400	1445721650	43900	43900	43900	43900	45
449	20231228	131300	1443746150	43900	43900	43950	43900	23
450	20231228	131200	1442735550	43900	43850	43950	43850	54
451	20231228	131100	1440365650	43900	44000	44000	43900	118
452	20231228	131000	1435185250	43900	43850	43900	43850	32
453	20231228	130900	1433781450	44000	43950	44000	43950	40
454	20231228	130800	1432022950	43900	43850	43900	43850	36
455	20231228	130700	1430444300	43850	44000	44000	43850	75
456	20231228	130600	1427151650	43950	43950	44000	43900	76
457	20231228	130500	1423814400	43950	43900	43950	43850	82
458	20231228	130400	1420213400	43900	43950	43950	43850	31
459	20231228	130300	1418852150	43900	44000	44000	43900	6
460	20231228	130200	1418588350	43850	43850	44000	43850	193
461	20231228	130100	1410106250	43850	44000	44000	43850	32
462	20231228	130000	1408701550	43850	43950	43950	43850	90
463	20231228	125900	1404754550	43850	44000	44000	43850	41
464	20231228	125800	1402955350	43900	43850	43900	43850	44
465	20231228	125700	1401024750	43900	43900	43900	43900	22
466	20231228	125600	1400058950	43900	43850	44000	43850	238
467	20231228	125500	1389620900	43850	43900	43900	43850	26
468	20231228	125400	1388480650	43850	43900	43950	43850	385
469	20231228	125300	1371590000	43900	43900	44000	43900	53
470	20231228	125200	1369261300	43900	43900	43900	43900	52
471	20231228	125100	1366978500	43950	43950	44000	43900	58
472	20231228	125000	1364430600	43950	43900	43950	43900	52
473	20231228	124900	1362146800	43900	43950	43950	43900	860
474	20231228	124800	1324388500	43950	44000	44000	43950	160
475	20231228	124700	1317355950	43950	43950	44000	43950	330
476	20231228	124600	1302851850	43950	44000	44050	43950	58
477	20231228	124500	1300301850	44000	44050	44050	44000	54
478	20231228	124400	1297925300	44050	44000	44050	44000	524
479	20231228	124300	1274868950	44000	44000	44000	43950	293
480	20231228	124200	1261988250	44000	44050	44050	44000	35
481	20231228	124100	1260447750	44000	44000	44050	44000	36
482	20231228	124000	1258863700	44000	44000	44000	44000	168
483	20231228	123900	1251471700	44050	44000	44050	44000	41
484	20231228	123800	1249666850	44050	44050	44050	44000	22
485	20231228	123700	1248698400	44000	44050	44050	44000	122
486	20231228	123600	1243329600	44050	44000	44050	44000	4
487	20231228	123500	1243153500	44050	44000	44050	44000	58
488	20231228	123400	1240601450	44050	44050	44050	44050	21
489	20231228	123300	1239676400	44050	44050	44050	44050	145
490	20231228	123200	1233289150	44100	44050	44100	44050	35
491	20231228	123100	1231747350	44100	44000	44100	44000	49
492	20231228	123000	1229589350	44000	44050	44100	44000	17
493	20231228	122900	1228840500	44050	44050	44100	44000	88
494	20231228	122800	1224962700	44050	44050	44050	44000	141
495	20231228	122700	1218752950	44000	44050	44050	44000	38
496	20231228	122600	1217080650	44050	44050	44050	44000	52
497	20231228	122500	1214791400	44050	44000	44050	44000	112
498	20231228	122400	1209863000	44000	44000	44050	44000	127
499	20231228	122300	1204273700	44000	44050	44150	44000	605
500	20231228	122200	1177635150	44000	44000	44050	44000	317
501	20231228	122100	1163686650	44000	44100	44100	44000	1251
502	20231228	122000	1108625950	44100	44050	44150	44050	493
503	20231228	121900	1086888550	44100	44250	44250	44050	1442
504	20231228	121800	1023267800	44250	43750	44250	43750	3303
505	20231228	121700	877959450	43750	43750	43850	43750	64
506	20231228	121600	875157350	43800	43800	43800	43800	19
507	20231228	121500	874325150	43750	43750	43850	43750	107
508	20231228	121400	869643000	43750	43800	43800	43750	32
509	20231228	121300	868242050	43750	43800	43800	43750	31
510	20231228	121200	866885250	43750	43850	43850	43750	35
511	20231228	121100	865353000	43750	43800	43800	43750	27
512	20231228	121000	864170950	43750	43800	43800	43750	30
513	20231228	120900	862857950	43750	43750	43850	43750	14
514	20231228	120800	862244550	43750	43750	43800	43750	79
515	20231228	120700	858788250	43750	43800	43800	43750	49
516	20231228	120600	856643550	43800	43800	43850	43750	794
517	20231228	120500	821893350	43800	43850	43850	43800	82
518	20231228	120400	818299900	43850	43850	43850	43800	16
519	20231228	120300	817598350	43800	43800	43850	43800	63
520	20231228	120200	814837700	43800	43850	43850	43800	24
521	20231228	120100	813786400	43800	43800	43850	43800	178
522	20231228	120000	805984050	43850	43850	43850	43800	28
523	20231228	115900	804757250	43850	43800	43850	43800	44
524	20231228	115800	802829450	43850	43800	43850	43800	22
525	20231228	115700	801865400	43800	43800	43850	43800	40
526	20231228	115600	800113150	43800	43800	43800	43750	51
527	20231228	115500	797880600	43800	43750	43800	43750	22
528	20231228	115400	796917650	43750	43750	43800	43750	74
529	20231228	115300	793679900	43750	43800	43800	43750	57
530	20231228	115200	791183900	43800	43800	43800	43800	47
531	20231228	115100	789125300	43850	43850	43850	43850	12
532	20231228	115000	788599100	43800	43850	43850	43800	22
533	20231228	114900	787635000	43800	43800	43800	43800	46
534	20231228	114800	785620200	43800	43800	43800	43750	48
535	20231228	114700	783517850	43850	43800	43850	43750	36
536	20231228	114600	781941900	43800	43800	43850	43800	25
537	20231228	114500	780846750	43800	43850	43850	43750	43
538	20231228	114400	778963350	43850	43750	43850	43750	133
539	20231228	114300	773138450	43750	43800	43800	43750	103
540	20231228	114200	768628750	43750	43800	43800	43750	20
541	20231228	114100	767753250	43800	43800	43800	43750	35
542	20231228	114000	766221400	43750	43750	43750	43750	40
543	20231228	113900	764471400	43800	43800	43800	43800	10
544	20231228	113800	764033400	43800	43850	43850	43750	234
545	20231228	113700	753785450	43800	43850	43850	43800	13
546	20231228	113600	753215600	43850	43850	43850	43800	43
547	20231228	113500	751331200	43850	43850	43850	43800	23
548	20231228	113400	750322800	43800	43800	43800	43800	12
549	20231228	113300	749797200	43850	43850	43900	43850	33
550	20231228	113200	748349700	43850	43850	43900	43800	24
551	20231228	113100	747297250	43850	43850	43850	43850	28
552	20231228	113000	746069450	43800	43800	43800	43800	47
553	20231228	112900	744010850	43800	43850	43850	43800	47
554	20231228	112800	741951750	43850	43750	43850	43750	32
555	20231228	112700	740550750	43800	43800	43900	43800	35
556	20231228	112600	739017650	43850	43850	43900	43800	29
557	20231228	112500	737745900	43850	43750	43850	43750	521
558	20231228	112400	714926350	43750	43750	43750	43750	72
559	20231228	112300	711776350	43750	43850	43850	43750	160
560	20231228	112200	704768450	43850	43800	43850	43800	116
561	20231228	112100	699686700	43800	43800	43800	43800	10
562	20231228	112000	699248700	43800	43800	43850	43800	233
563	20231228	111900	689042450	43800	43800	43850	43800	123
564	20231228	111800	683655000	43800	43800	43800	43800	60
565	20231228	111700	681027000	43800	43850	43900	43800	72
566	20231228	111600	677872150	43850	43850	43850	43800	43
567	20231228	111500	675988300	43900	43800	43900	43800	25
568	20231228	111400	674893100	43800	43850	43850	43800	23
569	20231228	111300	673884650	43850	43850	43850	43800	48
570	20231228	111200	671781200	43850	43850	43850	43850	14
571	20231228	111100	671167300	43850	43850	43850	43800	539
572	20231228	111000	647534450	43850	43850	43950	43850	40
573	20231228	110900	645779900	43850	43950	43950	43850	63
574	20231228	110800	643016150	43850	43850	43850	43850	36
575	20231228	110700	641437550	43900	43950	43950	43850	1119
576	20231228	110600	592282400	43950	44000	44050	43950	109
577	20231228	110500	587488150	43950	44000	44000	43950	19
578	20231228	110400	586652950	44000	44000	44000	43950	57
579	20231228	110300	584146900	44000	43950	44000	43950	222
580	20231228	110200	574380400	43950	43950	44000	43950	31
581	20231228	110100	573017800	44000	43950	44000	43950	106
582	20231228	110000	568358200	43950	43950	44000	43950	149
583	20231228	105900	561809600	43950	44000	44000	43950	48
584	20231228	105800	559698800	44000	43950	44050	43950	30
585	20231228	105700	558378750	44000	44000	44050	43950	116
586	20231228	105600	553275800	44000	44000	44000	44000	1
587	20231228	105500	553231800	44000	43950	44050	43950	64
588	20231228	105400	550416650	44050	43950	44050	43950	25
589	20231228	105300	549317150	43950	43950	43950	43950	20
590	20231228	105200	548438150	44000	44000	44050	44000	46
591	20231228	105100	546413600	43950	43900	43950	43900	362
592	20231228	105000	530519450	43950	43950	43950	43900	56
593	20231228	104900	528060400	43900	43950	43950	43900	15
594	20231228	104800	527401300	43900	43850	43900	43850	174
595	20231228	104700	519762850	43900	43900	43900	43900	10
596	20231228	104600	519323850	43900	43900	43950	43900	28
597	20231228	104500	518094550	43950	43950	43950	43900	12
598	20231228	104400	517567250	43950	43950	43950	43900	20
599	20231228	104300	516688300	43850	43950	43950	43850	41
600	20231228	104200	514889400	43950	43950	43950	43900	31
601	20231228	104100	513528250	43950	43950	43950	43950	20
602	20231228	104000	512649250	43950	43950	43950	43950	1
603	20231228	103900	512605300	43950	44000	44000	43900	51
604	20231228	103800	510364750	43950	43950	43950	43950	10
605	20231228	103700	509925250	43900	43950	43950	43900	207
606	20231228	103600	500832850	43950	43900	43950	43900	49
607	20231228	103500	498679400	43900	43950	43950	43900	12
608	20231228	103400	498152050	43950	44050	44050	43950	24
609	20231228	103300	497096550	44000	43900	44000	43900	51
610	20231228	103200	494853350	43950	43850	43950	43850	45
611	20231228	103100	492878000	43900	43900	43950	43900	11
612	20231228	103000	492395050	44000	43800	44000	43800	158
613	20231228	102900	485458650	43800	43800	43800	43800	5
614	20231228	102800	485239650	43800	43850	43850	43800	13
615	20231228	102700	484669750	43850	43850	43900	43850	109
616	20231228	102600	479889700	43850	43850	43850	43850	0
617	20231228	102500	479889700	43850	43950	43950	43850	15
618	20231228	102400	479230850	43900	43850	43900	43850	238
619	20231228	102300	468793500	43800	43800	43800	43800	23
620	20231228	102200	467786100	43800	43850	43850	43800	18
621	20231228	102100	466996900	43800	43800	43850	43800	17
622	20231228	102000	466251650	43800	43850	43850	43800	26
623	20231228	101900	465112750	43850	43850	43850	43800	34
624	20231228	101800	463621950	43800	43900	43900	43800	34
625	20231228	101700	462131650	43850	43850	43850	43850	62
626	20231228	101600	459412950	43750	43800	43800	43750	27
627	20231228	101500	458230450	43800	43850	43850	43800	106
628	20231228	101400	453586650	43850	43750	43850	43750	83
629	20231228	101300	449949450	43800	43800	43800	43750	284
630	20231228	101200	437520350	43800	43800	43850	43800	67
631	20231228	101100	434584600	43800	43800	43800	43750	38
632	20231228	101000	432921400	43750	43800	43800	43750	4
633	20231228	100900	432746300	43800	43800	43800	43800	27
634	20231228	100800	431563700	43800	43800	43800	43800	21
635	20231228	100700	430643900	43750	43800	43800	43750	14
636	20231228	100600	430030800	43700	43700	43800	43700	336
637	20231228	100500	415326500	43700	43700	43700	43700	38
638	20231228	100400	413665900	43700	43750	43800	43700	183
639	20231228	100300	405667550	43800	43800	43800	43700	15
640	20231228	100200	405010850	43800	43750	43800	43700	101
641	20231228	100100	400591600	43700	43700	43700	43700	5
642	20231228	100000	400373100	43700	43650	43700	43650	47
643	20231228	095900	398320900	43700	43700	43700	43700	5
644	20231228	095800	398102400	43700	43750	43750	43700	90
645	20231228	095700	394169300	43800	43800	43800	43800	10
646	20231228	095600	393731300	43700	43750	43750	43700	170
647	20231228	095500	386300900	43750	43750	43800	43750	136
648	20231228	095400	380350400	43800	43750	43800	43750	38
649	20231228	095300	378687750	43750	43750	43750	43750	73
650	20231228	095200	375494000	43750	43700	43750	43700	197
651	20231228	095100	366878950	43750	43700	43750	43700	25
652	20231228	095000	365786400	43700	43700	43700	43700	2
653	20231228	094900	365699000	43700	43650	43700	43650	67
654	20231228	094800	362772550	43700	43700	43700	43700	36
655	20231228	094700	361199350	43700	43700	43700	43650	8
656	20231228	094600	360850050	43700	43700	43700	43650	50
657	20231228	094500	358666200	43700	43700	43700	43700	25
658	20231228	094400	357573700	43650	43700	43700	43650	33
659	20231228	094300	356132800	43650	43650	43650	43650	147
660	20231228	094200	349716250	43650	43650	43650	43600	40
661	20231228	094100	347971400	43650	43650	43650	43600	19
662	20231228	094000	347142200	43650	43650	43650	43650	23
663	20231228	093900	346138250	43650	43650	43650	43600	106
664	20231228	093800	341515100	43650	43650	43700	43650	394
665	20231228	093700	324316950	43700	43650	43700	43650	286
666	20231228	093600	311832800	43650	43700	43750	43650	153
667	20231228	093500	305144000	43700	43700	43700	43700	169
668	20231228	093400	297758700	43700	43750	43750	43700	102
669	20231228	093300	293301250	43750	43700	43750	43700	69
670	20231228	093200	290283900	43700	43700	43700	43700	8
671	20231228	093100	289934300	43750	43750	43750	43700	134
672	20231228	093000	284078400	43750	43750	43800	43750	42
673	20231228	092900	282240350	43700	43750	43750	43700	131
674	20231228	092800	276511600	43750	43750	43750	43750	44
675	20231228	092700	274586600	43800	43750	43800	43750	69
676	20231228	092600	271567800	43750	43800	43800	43750	45
677	20231228	092500	269599000	43800	43800	43800	43750	181
678	20231228	092400	261678950	43800	43800	43800	43800	1
679	20231228	092300	261635150	43800	43850	43850	43800	93
680	20231228	092200	257559150	43800	43800	43800	43800	107
681	20231228	092100	252872550	43800	43850	43850	43750	141
682	20231228	092000	246698100	43850	43850	43850	43850	6
683	20231228	091900	246435000	43800	43800	43800	43800	25
684	20231228	091800	245340000	43900	43600	43900	43600	616
685	20231228	091700	218448050	43650	43650	43650	43650	180
686	20231228	091600	210591050	43650	43700	43700	43650	25
687	20231228	091500	209499650	43700	43750	43750	43700	90
688	20231228	091400	205566550	43750	43750	43750	43750	0
689	20231228	091300	205566550	43750	43800	43800	43700	32
690	20231228	091200	204166650	43800	43800	43800	43800	8
691	20231228	091100	203816250	43800	43800	43800	43800	1
692	20231228	091000	203772450	43800	43750	43800	43650	205
693	20231228	090900	194813150	43750	43750	44000	43700	48
694	20231228	090800	192711600	43700	43650	43700	43650	241
695	20231228	090700	182190200	43700	43800	43800	43600	971
696	20231228	090600	139786050	43850	43750	43850	43750	490
697	20231228	090500	118343750	43700	43750	43750	43700	176
698	20231228	090400	110643800	43750	43800	43800	43750	192
699	20231228	090300	102243750	43750	43800	43800	43750	107
700	20231228	090200	97561950	43800	43800	43800	43750	294
701	20231228	090100	84685750	43800	43800	43800	43750	420
702	20231228	090000	66295450	43750	43950	43950	43750	1505