KissMeData/005090/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184400	527362550	27300	27300	27300	27300	1082
3	20231228	184300	527362550	27300	27300	27300	27300	0
4	20231228	184200	527362550	27300	27300	27300	27300	0
5	20231228	184100	527362550	27300	27300	27300	27300	0
6	20231228	184000	527362550	27300	27300	27300	27300	0
7	20231228	183900	527362550	27300	27300	27300	27300	0
8	20231228	183800	527362550	27300	27300	27300	27300	0
9	20231228	183700	527362550	27300	27300	27300	27300	0
10	20231228	183600	527362550	27300	27300	27300	27300	0
11	20231228	183500	527362550	27300	27300	27300	27300	0
12	20231228	183400	527362550	27300	27300	27300	27300	0
13	20231228	183300	527362550	27300	27300	27300	27300	0
14	20231228	183200	527362550	27300	27300	27300	27300	0
15	20231228	183100	527362550	27300	27300	27300	27300	0
16	20231228	183000	527362550	27300	27300	27300	27300	0
17	20231228	182900	527362550	27300	27300	27300	27300	0
18	20231228	182800	527362550	27300	27300	27300	27300	0
19	20231228	182700	527362550	27300	27300	27300	27300	0
20	20231228	182600	527362550	27300	27300	27300	27300	0
21	20231228	182500	527362550	27300	27300	27300	27300	0
22	20231228	182400	527362550	27300	27300	27300	27300	0
23	20231228	182300	527362550	27300	27300	27300	27300	0
24	20231228	182200	527362550	27300	27300	27300	27300	0
25	20231228	182100	527362550	27300	27300	27300	27300	0
26	20231228	182000	527362550	27300	27300	27300	27300	0
27	20231228	181900	527362550	27300	27300	27300	27300	0
28	20231228	181800	527362550	27300	27300	27300	27300	0
29	20231228	181700	527362550	27300	27300	27300	27300	0
30	20231228	181600	527362550	27300	27300	27300	27300	0
31	20231228	181500	527362550	27300	27300	27300	27300	0
32	20231228	181400	527362550	27300	27300	27300	27300	1082
33	20231228	181300	527362550	27300	27300	27300	27300	0
34	20231228	181200	527362550	27300	27300	27300	27300	0
35	20231228	181100	527362550	27300	27300	27300	27300	0
36	20231228	181000	527362550	27300	27300	27300	27300	0
37	20231228	180900	527362550	27300	27300	27300	27300	0
38	20231228	180800	527362550	27300	27300	27300	27300	0
39	20231228	180700	527362550	27300	27300	27300	27300	0
40	20231228	180600	527362550	27300	27300	27300	27300	0
41	20231228	180500	527362550	27300	27300	27300	27300	0
42	20231228	180400	527362550	27300	27300	27300	27300	0
43	20231228	180300	527362550	27300	27300	27300	27300	0
44	20231228	180200	527362550	27300	27300	27300	27300	0
45	20231228	180100	527362550	27300	27300	27300	27300	0
46	20231228	180000	527362550	27300	27300	27300	27300	0
47	20231228	175900	527362550	27300	27300	27300	27300	0
48	20231228	175800	527362550	27300	27300	27300	27300	0
49	20231228	175700	527362550	27300	27300	27300	27300	0
50	20231228	175600	527362550	27300	27300	27300	27300	0
51	20231228	175500	527362550	27300	27300	27300	27300	0
52	20231228	175400	527362550	27300	27300	27300	27300	0
53	20231228	175300	527362550	27300	27300	27300	27300	0
54	20231228	175200	527362550	27300	27300	27300	27300	0
55	20231228	175100	527362550	27300	27300	27300	27300	0
56	20231228	175000	527362550	27300	27300	27300	27300	0
57	20231228	174900	527362550	27300	27300	27300	27300	0
58	20231228	174800	527362550	27300	27300	27300	27300	0
59	20231228	174700	527362550	27300	27300	27300	27300	0
60	20231228	174600	527362550	27300	27300	27300	27300	0
61	20231228	174500	527362550	27300	27300	27300	27300	0
62	20231228	174400	527362550	27300	27300	27300	27300	1082
63	20231228	174300	527362550	27300	27300	27300	27300	0
64	20231228	174200	527362550	27300	27300	27300	27300	0
65	20231228	174100	527362550	27300	27300	27300	27300	0
66	20231228	174000	527362550	27300	27300	27300	27300	0
67	20231228	173900	527362550	27300	27300	27300	27300	0
68	20231228	173800	527362550	27300	27300	27300	27300	0
69	20231228	173700	527362550	27300	27300	27300	27300	0
70	20231228	173600	527362550	27300	27300	27300	27300	0
71	20231228	173500	527362550	27300	27300	27300	27300	0
72	20231228	173400	527362550	27300	27300	27300	27300	0
73	20231228	173300	527362550	27300	27300	27300	27300	0
74	20231228	173200	527362550	27300	27300	27300	27300	0
75	20231228	173100	527362550	27300	27300	27300	27300	0
76	20231228	173000	527362550	27300	27300	27300	27300	0
77	20231228	172900	527362550	27300	27300	27300	27300	0
78	20231228	172800	527362550	27300	27300	27300	27300	0
79	20231228	172700	527362550	27300	27300	27300	27300	0
80	20231228	172600	527362550	27300	27300	27300	27300	0
81	20231228	172500	527362550	27300	27300	27300	27300	0
82	20231228	172400	527362550	27300	27300	27300	27300	0
83	20231228	172300	527362550	27300	27300	27300	27300	0
84	20231228	172200	527362550	27300	27300	27300	27300	0
85	20231228	172100	527362550	27300	27300	27300	27300	0
86	20231228	172000	527362550	27300	27300	27300	27300	0
87	20231228	171900	527362550	27300	27300	27300	27300	0
88	20231228	171800	527362550	27300	27300	27300	27300	0
89	20231228	171700	527362550	27300	27300	27300	27300	0
90	20231228	171600	527362550	27300	27300	27300	27300	0
91	20231228	171500	527362550	27300	27300	27300	27300	0
92	20231228	171400	527362550	27300	27300	27300	27300	1082
93	20231228	171300	527362550	27300	27300	27300	27300	0
94	20231228	171200	527362550	27300	27300	27300	27300	0
95	20231228	171100	527362550	27300	27300	27300	27300	0
96	20231228	171000	527362550	27300	27300	27300	27300	0
97	20231228	170900	527362550	27300	27300	27300	27300	0
98	20231228	170800	527362550	27300	27300	27300	27300	0
99	20231228	170700	527362550	27300	27300	27300	27300	0
100	20231228	170600	527362550	27300	27300	27300	27300	0
101	20231228	170500	527362550	27300	27300	27300	27300	0
102	20231228	170400	527362550	27300	27300	27300	27300	0
103	20231228	170300	527362550	27300	27300	27300	27300	0
104	20231228	170200	527362550	27300	27300	27300	27300	0
105	20231228	170100	527362550	27300	27300	27300	27300	0
106	20231228	170000	527362550	27300	27300	27300	27300	0
107	20231228	165900	527362550	27300	27300	27300	27300	0
108	20231228	165800	527362550	27300	27300	27300	27300	0
109	20231228	165700	527362550	27300	27300	27300	27300	0
110	20231228	165600	527362550	27300	27300	27300	27300	0
111	20231228	165500	527362550	27300	27300	27300	27300	0
112	20231228	165400	527362550	27300	27300	27300	27300	0
113	20231228	165300	527362550	27300	27300	27300	27300	0
114	20231228	165200	527362550	27300	27300	27300	27300	0
115	20231228	165100	527362550	27300	27300	27300	27300	0
116	20231228	165000	527362550	27300	27300	27300	27300	0
117	20231228	164900	527362550	27300	27300	27300	27300	0
118	20231228	164800	527362550	27300	27300	27300	27300	0
119	20231228	164700	527362550	27300	27300	27300	27300	0
120	20231228	164600	527362550	27300	27300	27300	27300	0
121	20231228	164500	527362550	27300	27300	27300	27300	0
122	20231228	164400	527362550	27300	27300	27300	27300	1082
123	20231228	164300	527362550	27300	27300	27300	27300	0
124	20231228	164200	527362550	27300	27300	27300	27300	0
125	20231228	164100	527362550	27300	27300	27300	27300	0
126	20231228	164000	527362550	27300	27300	27300	27300	0
127	20231228	163900	527362550	27300	27300	27300	27300	0
128	20231228	163800	527362550	27300	27300	27300	27300	0
129	20231228	163700	527362550	27300	27300	27300	27300	0
130	20231228	163600	527362550	27300	27300	27300	27300	0
131	20231228	163500	527362550	27300	27300	27300	27300	0
132	20231228	163400	527362550	27300	27300	27300	27300	0
133	20231228	163300	527362550	27300	27300	27300	27300	0
134	20231228	163200	527362550	27300	27300	27300	27300	0
135	20231228	163100	527362550	27300	27300	27300	27300	0
136	20231228	163000	527362550	27300	27300	27300	27300	0
137	20231228	162900	527362550	27300	27300	27300	27300	0
138	20231228	162800	527362550	27300	27300	27300	27300	0
139	20231228	162700	527362550	27300	27300	27300	27300	0
140	20231228	162600	527362550	27300	27300	27300	27300	0
141	20231228	162500	527362550	27300	27300	27300	27300	0
142	20231228	162400	527362550	27300	27300	27300	27300	0
143	20231228	162300	527362550	27300	27300	27300	27300	0
144	20231228	162200	527362550	27300	27300	27300	27300	0
145	20231228	162100	527362550	27300	27300	27300	27300	0
146	20231228	162000	527362550	27300	27300	27300	27300	0
147	20231228	161900	527362550	27300	27300	27300	27300	0
148	20231228	161800	527362550	27300	27300	27300	27300	0
149	20231228	161700	527362550	27300	27300	27300	27300	0
150	20231228	161600	527362550	27300	27300	27300	27300	0
151	20231228	161500	527362550	27300	27300	27300	27300	0
152	20231228	161400	527362550	27300	27300	27300	27300	1082
153	20231228	161300	527362550	27300	27300	27300	27300	0
154	20231228	161200	527362550	27300	27300	27300	27300	0
155	20231228	161100	527362550	27300	27300	27300	27300	0
156	20231228	161000	527362550	27300	27300	27300	27300	0
157	20231228	160900	527362550	27300	27300	27300	27300	0
158	20231228	160800	527362550	27300	27300	27300	27300	0
159	20231228	160700	527362550	27300	27300	27300	27300	0
160	20231228	160600	527362550	27300	27300	27300	27300	0
161	20231228	160500	527362550	27300	27300	27300	27300	0
162	20231228	160400	527362550	27300	27300	27300	27300	0
163	20231228	160300	527362550	27300	27300	27300	27300	0
164	20231228	160200	527362550	27300	27300	27300	27300	0
165	20231228	160100	527362550	27300	27300	27300	27300	0
166	20231228	160000	527362550	27300	27300	27300	27300	0
167	20231228	155900	527362550	27300	27300	27300	27300	0
168	20231228	155800	527362550	27300	27300	27300	27300	0
169	20231228	155700	527362550	27300	27300	27300	27300	0
170	20231228	155600	527362550	27300	27300	27300	27300	0
171	20231228	155500	527362550	27300	27300	27300	27300	0
172	20231228	155400	527362550	27300	27300	27300	27300	0
173	20231228	155300	527362550	27300	27300	27300	27300	0
174	20231228	155200	527362550	27300	27300	27300	27300	0
175	20231228	155100	527362550	27300	27300	27300	27300	0
176	20231228	155000	527362550	27300	27300	27300	27300	0
177	20231228	154900	527362550	27300	27300	27300	27300	0
178	20231228	154800	527362550	27300	27300	27300	27300	0
179	20231228	154700	527362550	27300	27300	27300	27300	0
180	20231228	154600	527362550	27300	27300	27300	27300	0
181	20231228	154500	527362550	27300	27300	27300	27300	0
182	20231228	154400	527362550	27300	27300	27300	27300	1082
183	20231228	154300	527362550	27300	27300	27300	27300	0
184	20231228	154200	527362550	27300	27300	27300	27300	0
185	20231228	154100	527362550	27300	27300	27300	27300	0
186	20231228	154000	527362550	27300	27300	27300	27300	0
187	20231228	153900	527362550	27300	27300	27300	27300	0
188	20231228	153800	527362550	27300	27300	27300	27300	0
189	20231228	153700	527362550	27300	27300	27300	27300	0
190	20231228	153600	527362550	27300	27300	27300	27300	0
191	20231228	153500	527362550	27300	27300	27300	27300	0
192	20231228	153400	527362550	27300	27300	27300	27300	0
193	20231228	153300	527362550	27300	27300	27300	27300	0
194	20231228	153200	527362550	27300	27300	27300	27300	0
195	20231228	153100	527362550	27300	27300	27300	27300	0
196	20231228	153000	527362550	27300	27300	27300	27300	1082
197	20231228	152900	497823950	27400	27400	27400	27400	0
198	20231228	152800	497823950	27400	27400	27400	27400	0
199	20231228	152700	497823950	27400	27400	27400	27400	0
200	20231228	152600	497823950	27400	27400	27400	27400	0
201	20231228	152500	497823950	27400	27400	27400	27400	0
202	20231228	152400	497823950	27400	27400	27400	27400	0
203	20231228	152300	497823950	27400	27400	27400	27400	0
204	20231228	152200	497823950	27400	27400	27400	27400	0
205	20231228	152100	497823950	27400	27400	27400	27400	0
206	20231228	152000	497823950	27400	27400	27400	27400	0
207	20231228	151900	497823950	27400	27350	27400	27250	1183
208	20231228	151800	465505800	27250	27300	27350	27250	245
209	20231228	151700	458809650	27300	27250	27300	27250	212
210	20231228	151600	453022300	27300	27250	27300	27250	107
211	20231228	151500	450106250	27250	27300	27300	27250	254
212	20231228	151400	443184250	27250	27250	27350	27250	74
213	20231228	151300	441160650	27250	27250	27400	27250	11
214	20231228	151200	440860350	27250	27350	27400	27250	688
215	20231228	151100	422021450	27350	27300	27350	27150	18
216	20231228	151000	421529750	27300	27100	27300	27100	359
217	20231228	150900	411730150	27250	27150	27250	27150	8
218	20231228	150800	411512550	27150	27250	27250	27150	9
219	20231228	150700	411267800	27250	27200	27250	27100	503
220	20231228	150600	397571350	27050	27200	27200	27050	4
221	20231228	150500	397462850	27050	27050	27050	27050	2
222	20231228	150400	397408750	27200	27200	27200	27200	203
223	20231228	150300	391887150	27050	27200	27200	27050	5
224	20231228	150200	391751750	27200	27200	27200	27050	160
225	20231228	150100	387399900	27200	27150	27200	27000	669
226	20231228	150000	369211850	27000	27100	27100	27000	252
227	20231228	145900	362382850	27100	27000	27100	27000	5
228	20231228	145800	362247550	27100	27100	27100	27100	1
229	20231228	145700	362220450	27100	27000	27100	27000	7
230	20231228	145600	362031150	27100	27100	27100	27100	6
231	20231228	145500	361868550	27100	27100	27100	27000	17
232	20231228	145400	361408100	27100	27100	27100	27000	8
233	20231228	145300	361191500	27100	27000	27100	27000	5
234	20231228	145200	361056200	27100	27100	27100	27100	2
235	20231228	145100	361002000	27100	27100	27100	27000	6
236	20231228	145000	360839800	27100	27100	27100	27100	3
237	20231228	144900	360758500	27000	27100	27100	27000	5
238	20231228	144800	360623200	27000	27100	27100	27000	4
239	20231228	144700	360515000	27000	27100	27100	27000	5
240	20231228	144600	360379700	27150	27150	27150	27150	0
241	20231228	144500	360379700	27150	27000	27150	27000	6
242	20231228	144400	360217250	27150	27100	27150	27100	8
243	20231228	144300	360000150	27100	27000	27100	27000	5
244	20231228	144200	359864850	27000	27150	27150	27000	4
245	20231228	144100	359756550	27150	27100	27150	27000	16
246	20231228	144000	359323500	27100	27100	27100	27100	4
247	20231228	143900	359215100	27000	27000	27000	27000	85
248	20231228	143800	356920100	27000	27150	27150	27000	4
249	20231228	143700	356811650	27150	27150	27150	27000	6
250	20231228	143600	356649050	27000	27050	27050	27000	332
251	20231228	143500	347684950	27050	27150	27150	27050	5
252	20231228	143400	347549400	27000	27100	27100	27000	132
253	20231228	143300	343981750	27050	27050	27150	27050	199
254	20231228	143200	338598600	27150	27150	27150	27150	34
255	20231228	143100	337675500	27150	27150	27150	27050	6
256	20231228	143000	337512800	27100	27100	27100	27050	39
257	20231228	142900	336456000	27100	27050	27100	27050	3
258	20231228	142800	336374800	27100	27100	27100	27100	3
259	20231228	142700	336293500	27100	27050	27100	27050	45
260	20231228	142600	335074200	27100	27100	27100	27100	2
261	20231228	142500	335020000	27100	27150	27150	27050	29
262	20231228	142400	334234150	27150	27100	27150	27100	62
263	20231228	142300	332553700	27050	27100	27100	27050	21
264	20231228	142200	331984800	27100	27100	27100	27100	23
265	20231228	142100	331361500	27050	27150	27150	27050	7
266	20231228	142000	331171800	27050	27100	27100	27050	102
267	20231228	141900	328407700	27050	27100	27100	27050	44
268	20231228	141800	327215400	27050	27050	27050	27050	3
269	20231228	141700	327134250	27100	27100	27100	27050	43
270	20231228	141600	325969150	27100	27100	27100	27100	4
271	20231228	141500	325860750	27050	27100	27100	27050	4
272	20231228	141400	325752450	27100	27100	27100	27050	24
273	20231228	141300	325102150	27050	27100	27100	27050	2
274	20231228	141200	325048000	27100	27100	27100	27100	22
275	20231228	141100	324451800	27050	27150	27150	27050	43
276	20231228	141000	323286550	27150	27150	27150	27150	1
277	20231228	140900	323259400	27100	27150	27150	27100	37
278	20231228	140800	322254950	27100	27100	27100	27100	2
279	20231228	140700	322200750	27100	27100	27150	27100	51
280	20231228	140600	320818500	27150	27150	27150	27150	18
281	20231228	140500	320329800	27100	27150	27150	27100	9
282	20231228	140400	320085650	27100	27150	27150	27100	27
283	20231228	140300	319352650	27100	27100	27100	27100	2
284	20231228	140200	319298450	27150	27100	27150	27100	31
285	20231228	140100	318457950	27100	27150	27150	27100	15
286	20231228	140000	318050800	27050	27100	27150	27050	9
287	20231228	135900	317806900	27050	27100	27100	27050	35
288	20231228	135800	316858650	27100	27050	27100	27050	4
289	20231228	135700	316750350	27100	27100	27100	27100	6
290	20231228	135600	316587750	27100	27050	27100	27050	47
291	20231228	135500	315314250	27100	27100	27100	27100	13
292	20231228	135400	314961950	27100	27100	27100	27050	27
293	20231228	135300	314230350	27100	27050	27100	27050	5
294	20231228	135200	314094950	27100	27100	27100	27050	6
295	20231228	135100	313932450	27050	27100	27100	27050	36
296	20231228	135000	312956950	27150	27050	27150	27050	8
297	20231228	134900	312740150	27100	27100	27100	27100	31
298	20231228	134800	311900050	27150	27050	27150	27050	5
299	20231228	134700	311764500	27050	27150	27150	27050	3
300	20231228	134600	311683250	27150	27050	27150	27050	38
301	20231228	134500	310653300	27100	27150	27150	27100	23
302	20231228	134400	310029850	27100	27100	27100	27100	4
303	20231228	134300	309921450	27150	27150	27150	27100	13
304	20231228	134200	309569000	27150	27100	27150	27100	2
305	20231228	134100	309514750	27150	27100	27150	27100	45
306	20231228	134000	308293100	27100	27100	27150	27100	153
307	20231228	133900	304146750	27150	27150	27150	27150	2
308	20231228	133800	304092450	27150	27100	27150	27100	48
309	20231228	133700	302789350	27150	27150	27150	27150	2
310	20231228	133600	302735050	27150	27150	27150	27150	25
311	20231228	133500	302056300	27100	27100	27100	27100	2
312	20231228	133400	302002100	27150	27150	27150	27150	8
313	20231228	133300	301784900	27150	27150	27150	27150	45
314	20231228	133200	300563150	27150	27100	27150	27100	5
315	20231228	133100	300427500	27150	27150	27150	27150	3
316	20231228	133000	300346050	27150	27150	27150	27150	25
317	20231228	132900	299667300	27150	27150	27150	27100	14
318	20231228	132800	299287600	27100	27150	27150	27100	29
319	20231228	132700	298500350	27150	27150	27150	27100	7
320	20231228	132600	298310350	27150	27200	27200	27150	47
321	20231228	132500	297034200	27150	27150	27150	27150	2
322	20231228	132400	296979900	27200	27200	27200	27200	4
323	20231228	132300	296871100	27200	27200	27200	27150	35
324	20231228	132200	295920750	27100	27200	27200	27100	17
325	20231228	132100	295458600	27200	27150	27200	27150	175
326	20231228	132000	290707300	27200	27200	27200	27150	38
327	20231228	131900	289675450	27150	27150	27200	27150	9
328	20231228	131800	289430850	27150	27150	27150	27150	1
329	20231228	131700	289403700	27200	27200	27200	27100	17
330	20231228	131600	288941400	27200	27100	27200	27100	3
331	20231228	131500	288860000	27200	27200	27200	27150	26
332	20231228	131400	288152850	27200	27200	27200	27200	0
333	20231228	131300	288152850	27200	27200	27200	27100	50
334	20231228	131200	286793600	27200	27200	27200	27200	2
335	20231228	131100	286739200	27150	27200	27200	27150	11
336	20231228	131000	286440500	27150	27200	27200	27150	42
337	20231228	130900	285298200	27200	27200	27200	27200	12
338	20231228	130800	284971800	27200	27200	27200	27200	5
339	20231228	130700	284835800	27200	27200	27200	27150	46
340	20231228	130600	283584700	27200	27200	27200	27200	1
341	20231228	130500	283557500	27200	27150	27200	27150	60
342	20231228	130400	281926500	27150	27150	27150	27150	2
343	20231228	130300	281872200	27200	27200	27200	27200	5
344	20231228	130200	281736200	27200	27200	27200	27200	34
345	20231228	130100	280811400	27200	27150	27200	27150	4
346	20231228	130000	280702700	27200	27150	27200	27150	11
347	20231228	125900	280403600	27150	27150	27150	27150	0
348	20231228	125800	280403600	27150	27150	27150	27150	21
349	20231228	125700	279833450	27150	27150	27150	27150	30
350	20231228	125600	279018950	27150	27150	27150	27150	10
351	20231228	125500	278747450	27150	27200	27200	27150	32
352	20231228	125400	277877650	27200	27200	27200	27200	0
353	20231228	125300	277877650	27200	27200	27200	27200	0
354	20231228	125200	277877650	27200	27150	27200	27150	3
355	20231228	125100	277796150	27150	27150	27150	27150	50
356	20231228	125000	276438650	27150	27150	27150	27150	40
357	20231228	124900	275352650	27200	27150	27200	27150	22
358	20231228	124800	274754350	27150	27150	27150	27150	62
359	20231228	124700	273071050	27150	27100	27150	27100	68
360	20231228	124600	271225850	27100	27150	27150	27100	11
361	20231228	124500	270927300	27200	27150	27200	27150	8
362	20231228	124400	270709750	27150	27100	27150	27100	27
363	20231228	124300	269976750	27150	27100	27150	27100	4
364	20231228	124200	269868300	27100	27100	27100	27100	0
365	20231228	124100	269868300	27100	27100	27100	27100	0
366	20231228	124000	269868300	27100	27100	27100	27100	99
367	20231228	123900	267185400	27150	27150	27150	27150	43
368	20231228	123800	266017950	27100	27100	27100	27100	3
369	20231228	123700	265936650	27150	27100	27150	27100	3
370	20231228	123600	265855300	27100	27100	27100	27100	33
371	20231228	123500	264961000	27100	27100	27150	27100	85
372	20231228	123400	262657450	27100	27100	27100	27100	45
373	20231228	123300	261437950	27050	27050	27050	27050	5
374	20231228	123200	261302700	27100	27100	27100	27100	0
375	20231228	123100	261302700	27100	27100	27100	27100	35
376	20231228	123000	260354200	27050	27100	27100	27050	4
377	20231228	122900	260245950	27100	27100	27100	27100	42
378	20231228	122800	259107750	27050	27050	27050	27050	100
379	20231228	122700	256402750	27050	27100	27100	27050	14
380	20231228	122600	256023450	27100	27100	27100	27100	16
381	20231228	122500	255589850	27050	27050	27050	27050	0
382	20231228	122400	255589850	27050	27100	27100	27050	23
383	20231228	122300	254966650	27100	27100	27100	27100	1
384	20231228	122200	254939550	27050	27050	27050	27050	0
385	20231228	122100	254939550	27050	27100	27100	27050	41
386	20231228	122000	253828550	27100	27100	27100	27100	0
387	20231228	121900	253828550	27100	27100	27100	27100	40
388	20231228	121800	252744550	27050	27050	27050	27050	2
389	20231228	121700	252690450	27100	27100	27100	27100	0
390	20231228	121600	252690450	27100	27100	27100	27100	29
391	20231228	121500	251904550	27100	27100	27100	27050	39
392	20231228	121400	250847750	27100	27100	27100	27100	15
393	20231228	121300	250441250	27100	27100	27100	27100	17
394	20231228	121200	249980550	27050	27050	27050	27050	3
395	20231228	121100	249899400	27050	27050	27100	27050	61
396	20231228	121000	248248000	27050	27050	27050	27050	37
397	20231228	120900	247247150	27000	27050	27050	27000	3
398	20231228	120800	247166100	27100	27100	27100	27100	26
399	20231228	120700	246461500	27050	27050	27050	27050	18
400	20231228	120600	245974600	27050	27050	27050	27050	9
401	20231228	120500	245731150	27050	27050	27050	27050	163
402	20231228	120400	241322000	27050	27100	27100	27050	30
403	20231228	120300	240509500	27100	27000	27100	27000	79
404	20231228	120200	238371250	27050	27050	27050	27050	0
405	20231228	120100	238371250	27050	27050	27050	27050	23
406	20231228	120000	237749100	27050	27000	27050	27000	3
407	20231228	115900	237668050	27050	27050	27050	27050	1
408	20231228	115800	237641000	27050	27050	27050	27050	182
409	20231228	115700	232717900	27000	27050	27050	27000	15
410	20231228	115600	232312250	27050	27050	27050	27050	18
411	20231228	115500	231825350	27000	27000	27000	27000	1
412	20231228	115400	231798350	27000	27000	27000	27000	2
413	20231228	115300	231744350	27050	27050	27050	27050	24
414	20231228	115200	231095150	27000	27000	27000	27000	0
415	20231228	115100	231095150	27000	27000	27000	27000	2
416	20231228	115000	231041150	27050	27050	27050	27050	42
417	20231228	114900	229905050	27050	27050	27050	27050	0
418	20231228	114800	229905050	27050	27000	27050	27000	33
419	20231228	114700	229012500	27050	27050	27050	27050	0
420	20231228	114600	229012500	27050	27050	27050	27050	37
421	20231228	114500	228011650	27050	27000	27050	27000	20
422	20231228	114400	227470750	27000	27000	27000	27000	0
423	20231228	114300	227470750	27000	27000	27050	27000	179
424	20231228	114200	222636050	27000	27000	27000	27000	3
425	20231228	114100	222555050	27100	27100	27100	27000	3
426	20231228	114000	222473850	27050	27050	27050	27050	27
427	20231228	113900	221743500	27050	27050	27050	27050	151
428	20231228	113800	217658950	27000	27050	27050	27000	22
429	20231228	113700	217063950	27000	27000	27000	27000	0
430	20231228	113600	217063950	27000	27000	27000	27000	0
431	20231228	113500	217063950	27000	27050	27050	27000	32
432	20231228	113400	216198450	27000	27000	27000	27000	0
433	20231228	113300	216198450	27000	27000	27000	27000	0
434	20231228	113200	216198450	27000	26950	27000	26950	20
435	20231228	113100	215658550	27000	27000	27000	27000	42
436	20231228	113000	214524550	27050	27050	27050	27050	1
437	20231228	112900	214497500	27050	27000	27050	27000	9
438	20231228	112800	214254150	27050	27000	27050	27000	14
439	20231228	112700	213875500	27050	27050	27050	27000	39
440	20231228	112600	212820600	27000	27000	27000	27000	3
441	20231228	112500	212739600	27000	27000	27000	27000	57
442	20231228	112400	211200600	26950	26950	26950	26950	0
443	20231228	112300	211200600	26950	27000	27000	26950	3
444	20231228	112200	211119700	27000	27000	27000	27000	41
445	20231228	112100	210012700	26950	26950	26950	26950	0
446	20231228	112000	210012700	26950	27000	27000	26950	149
447	20231228	111900	205995150	26900	26900	26900	26900	0
448	20231228	111800	205995150	26900	26900	26900	26900	10
449	20231228	111700	205726150	26950	27000	27000	26950	38
450	20231228	111600	204700250	26950	26950	26950	26950	0
451	20231228	111500	204700250	26950	26950	26950	26950	113
452	20231228	111400	201654900	26950	26950	26950	26950	2
453	20231228	111300	201601000	27000	27000	27000	27000	2
454	20231228	111200	201547000	27000	26950	27000	26950	35
455	20231228	111100	200602050	26950	27000	27000	26950	12
456	20231228	111000	200278150	27000	27000	27000	27000	0
457	20231228	110900	200278150	27000	26950	27000	26950	37
458	20231228	110800	199279200	26900	26950	26950	26900	397
459	20231228	110700	188580150	26950	26950	26950	26950	35
460	20231228	110600	187636900	26900	26900	26900	26900	10
461	20231228	110500	187367900	26900	26900	26900	26900	2
462	20231228	110400	187314100	26950	26950	26950	26950	56
463	20231228	110300	185804900	26900	26900	26900	26900	0
464	20231228	110200	185804900	26900	26900	26900	26900	2
465	20231228	110100	185751100	26950	26950	26950	26950	1
466	20231228	110000	185724150	26950	26950	26950	26950	1
467	20231228	105900	185697200	26900	26900	26900	26850	121
468	20231228	105800	182442400	26900	26900	26900	26900	4
469	20231228	105700	182334800	26900	26900	26900	26900	0
470	20231228	105600	182334800	26900	26850	26900	26850	28
471	20231228	105500	181581700	26900	26900	26900	26900	78
472	20231228	105400	179483500	26900	26850	26900	26850	82
473	20231228	105300	177279400	26900	26850	26900	26850	3
474	20231228	105200	177198800	26900	26900	26900	26900	0
475	20231228	105100	177198800	26900	26900	26900	26900	24
476	20231228	105000	176553200	26850	26900	26900	26850	140
477	20231228	104900	172787800	26950	26950	26950	26950	36
478	20231228	104800	171817600	26950	26900	26950	26900	37
479	20231228	104700	170822250	26850	26850	26850	26850	3
480	20231228	104600	170741700	26900	26900	26900	26900	76
481	20231228	104500	168697300	26900	26900	26900	26900	0
482	20231228	104400	168697300	26900	26900	26900	26900	20
483	20231228	104300	168159300	26850	26900	26900	26850	20
484	20231228	104200	167621400	26850	26850	26850	26850	10
485	20231228	104100	167352900	26850	26900	26900	26850	28
486	20231228	104000	166599800	26850	26850	26850	26850	2
487	20231228	103900	166546100	26950	26900	26950	26900	39
488	20231228	103800	165496900	26900	26850	26900	26850	20
489	20231228	103700	164959850	26800	26800	26900	26800	16
490	20231228	103600	164529850	26800	26750	26800	26750	8
491	20231228	103500	164315600	26750	26750	26750	26750	0
492	20231228	103400	164315600	26750	26750	26750	26750	5
493	20231228	103300	164181850	26700	26700	26700	26700	3
494	20231228	103200	164101750	26700	26700	26700	26700	2
495	20231228	103100	164048350	26700	26750	26750	26700	302
496	20231228	103000	155970100	26700	26700	26700	26700	10
497	20231228	102900	155703100	26700	26700	26700	26700	8
498	20231228	102800	155489500	26650	26650	26650	26650	5
499	20231228	102700	155356250	26650	26650	26650	26650	3
500	20231228	102600	155276300	26700	26700	26750	26700	396
501	20231228	102500	144700950	26700	26700	26700	26700	4
502	20231228	102400	144594150	26750	26750	26750	26750	1
503	20231228	102300	144567400	26700	26750	26750	26700	34
504	20231228	102200	143658050	26700	26700	26700	26700	8
505	20231228	102100	143444450	26700	26700	26700	26700	5
506	20231228	102000	143310950	26650	26650	26650	26650	3
507	20231228	101900	143231000	26650	26700	26700	26650	251
508	20231228	101800	136529550	26700	26650	26700	26650	29
509	20231228	101700	135755400	26650	26650	26650	26650	2
510	20231228	101600	135702100	26650	26700	26700	26650	35
511	20231228	101500	134767850	26700	26650	26700	26650	15
512	20231228	101400	134367500	26650	26650	26650	26650	3
513	20231228	101300	134287550	26650	26650	26650	26650	2
514	20231228	101200	134234250	26650	26650	26650	26650	2
515	20231228	101100	134180950	26650	26650	26650	26650	3
516	20231228	101000	134101000	26650	26650	26650	26650	3
517	20231228	100900	134021050	26650	26700	26700	26650	5
518	20231228	100800	133887650	26700	26650	26700	26650	15
519	20231228	100700	133487300	26650	26650	26650	26650	3
520	20231228	100600	133407350	26650	26650	26650	26650	3
521	20231228	100500	133327400	26650	26650	26650	26650	2
522	20231228	100400	133274100	26600	26600	26600	26600	4
523	20231228	100300	133167700	26600	26600	26600	26600	0
524	20231228	100200	133167700	26600	26600	26600	26600	3
525	20231228	100100	133087900	26600	26600	26600	26600	2
526	20231228	100000	133034700	26600	26700	26700	26600	5
527	20231228	095900	132901500	26600	26700	26700	26600	41
528	20231228	095800	131807100	26700	26700	26700	26600	16
529	20231228	095700	131380750	26700	26600	26700	26600	3
530	20231228	095600	131300850	26600	26600	26600	26600	20
531	20231228	095500	130768850	26650	26650	26650	26650	3
532	20231228	095400	130688900	26600	26650	26650	26600	87
533	20231228	095300	128374550	26700	26700	26700	26600	1505
534	20231228	095200	88320150	26750	26700	26750	26700	2
535	20231228	095100	88266700	26700	26750	26750	26700	159
536	20231228	095000	84019600	26700	26700	26700	26700	3
537	20231228	094900	83939500	26700	26750	26750	26700	6
538	20231228	094800	83779100	26750	26750	26750	26700	7
539	20231228	094700	83592000	26700	26700	26700	26700	3
540	20231228	094600	83511900	26700	26700	26700	26700	3
541	20231228	094500	83431800	26750	26700	26750	26700	3
542	20231228	094400	83351650	26750	26700	26750	26700	30
543	20231228	094300	82549300	26700	26700	26750	26700	17
544	20231228	094200	82095300	26700	26700	26700	26700	3
545	20231228	094100	82015200	26650	26650	26650	26650	20
546	20231228	094000	81482200	26650	26650	26650	26650	2
547	20231228	093900	81428900	26750	26700	26750	26650	21
548	20231228	093800	80868250	26600	26600	26600	26600	3
549	20231228	093700	80788450	26600	26700	26700	26600	4
550	20231228	093600	80681850	26650	26700	26700	26650	123
551	20231228	093500	77401150	26600	26650	26700	26600	131
552	20231228	093400	73910050	26650	26650	26650	26600	86
553	20231228	093300	71618300	26650	26600	26650	26600	31
554	20231228	093200	70792250	26650	26600	26650	26600	36
555	20231228	093100	69833000	26650	26650	26650	26650	9
556	20231228	093000	69593150	26600	26650	26650	26600	281
557	20231228	092900	62118350	26600	26650	26650	26600	12
558	20231228	092800	61798650	26650	26650	26650	26600	15
559	20231228	092700	61399050	26650	26650	26650	26600	64
560	20231228	092600	59693600	26600	26600	26600	26600	4
561	20231228	092500	59587200	26600	26650	26650	26600	198
562	20231228	092400	54310950	26600	26650	26650	26600	108
563	20231228	092300	51437300	26650	26600	26650	26600	8
564	20231228	092200	51224300	26650	26650	26650	26650	3
565	20231228	092100	51144350	26600	26600	26600	26600	2
566	20231228	092000	51091150	26650	26700	26700	26650	4
567	20231228	091900	50984400	26600	26700	26700	26600	5
568	20231228	091800	50851200	26700	26700	26700	26600	6
569	20231228	091700	50691300	26700	26700	26700	26600	108
570	20231228	091600	47812900	26700	26650	26700	26600	40
571	20231228	091500	46748000	26700	26600	26700	26600	114
572	20231228	091400	43704500	26600	26650	26700	26600	95
573	20231228	091300	41172400	26600	26600	26600	26600	0
574	20231228	091200	41172400	26600	26750	26750	26600	359
575	20231228	091100	31615650	26800	26750	26800	26750	16
576	20231228	091000	31187450	26750	26750	26750	26750	0
577	20231228	090900	31187450	26750	26750	26750	26750	3
578	20231228	090800	31107200	26600	26600	26600	26600	0
579	20231228	090700	31107200	26600	26600	26600	26550	649
580	20231228	090600	13861550	26600	26700	26700	26600	264
581	20231228	090500	6837600	26600	26750	26750	26600	151
582	20231228	090400	2808750	26750	26750	26750	26750	10
583	20231228	090300	2541250	26750	26750	26750	26750	27
584	20231228	090200	1819000	26750	26750	26750	26750	3
585	20231228	090100	1738750	26750	26750	26750	26750	0
586	20231228	090000	1738750	26750	26750	26750	26750	65