KissMeData/290650/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210400	2935505600	29000	29000	29000	29000	12911
3	20231228	210300	2935505600	29000	29000	29000	29000	0
4	20231228	210200	2935505600	29000	29000	29000	29000	0
5	20231228	210100	2935505600	29000	29000	29000	29000	0
6	20231228	210000	2935505600	29000	29000	29000	29000	0
7	20231228	205900	2935505600	29000	29000	29000	29000	0
8	20231228	205800	2935505600	29000	29000	29000	29000	0
9	20231228	205700	2935505600	29000	29000	29000	29000	0
10	20231228	205600	2935505600	29000	29000	29000	29000	0
11	20231228	205500	2935505600	29000	29000	29000	29000	0
12	20231228	205400	2935505600	29000	29000	29000	29000	0
13	20231228	205300	2935505600	29000	29000	29000	29000	0
14	20231228	205200	2935505600	29000	29000	29000	29000	0
15	20231228	205100	2935505600	29000	29000	29000	29000	0
16	20231228	205000	2935505600	29000	29000	29000	29000	0
17	20231228	204900	2935505600	29000	29000	29000	29000	0
18	20231228	204800	2935505600	29000	29000	29000	29000	0
19	20231228	204700	2935505600	29000	29000	29000	29000	0
20	20231228	204600	2935505600	29000	29000	29000	29000	0
21	20231228	204500	2935505600	29000	29000	29000	29000	0
22	20231228	204400	2935505600	29000	29000	29000	29000	0
23	20231228	204300	2935505600	29000	29000	29000	29000	0
24	20231228	204200	2935505600	29000	29000	29000	29000	0
25	20231228	204100	2935505600	29000	29000	29000	29000	0
26	20231228	204000	2935505600	29000	29000	29000	29000	0
27	20231228	203900	2935505600	29000	29000	29000	29000	0
28	20231228	203800	2935505600	29000	29000	29000	29000	0
29	20231228	203700	2935505600	29000	29000	29000	29000	0
30	20231228	203600	2935505600	29000	29000	29000	29000	0
31	20231228	203500	2935505600	29000	29000	29000	29000	0
32	20231228	203400	2935505600	29000	29000	29000	29000	12911
33	20231228	203300	2935505600	29000	29000	29000	29000	0
34	20231228	203200	2935505600	29000	29000	29000	29000	0
35	20231228	203100	2935505600	29000	29000	29000	29000	0
36	20231228	203000	2935505600	29000	29000	29000	29000	0
37	20231228	202900	2935505600	29000	29000	29000	29000	0
38	20231228	202800	2935505600	29000	29000	29000	29000	0
39	20231228	202700	2935505600	29000	29000	29000	29000	0
40	20231228	202600	2935505600	29000	29000	29000	29000	0
41	20231228	202500	2935505600	29000	29000	29000	29000	0
42	20231228	202400	2935505600	29000	29000	29000	29000	0
43	20231228	202300	2935505600	29000	29000	29000	29000	0
44	20231228	202200	2935505600	29000	29000	29000	29000	0
45	20231228	202100	2935505600	29000	29000	29000	29000	0
46	20231228	202000	2935505600	29000	29000	29000	29000	0
47	20231228	201900	2935505600	29000	29000	29000	29000	0
48	20231228	201800	2935505600	29000	29000	29000	29000	0
49	20231228	201700	2935505600	29000	29000	29000	29000	0
50	20231228	201600	2935505600	29000	29000	29000	29000	0
51	20231228	201500	2935505600	29000	29000	29000	29000	0
52	20231228	201400	2935505600	29000	29000	29000	29000	0
53	20231228	201300	2935505600	29000	29000	29000	29000	0
54	20231228	201200	2935505600	29000	29000	29000	29000	0
55	20231228	201100	2935505600	29000	29000	29000	29000	0
56	20231228	201000	2935505600	29000	29000	29000	29000	0
57	20231228	200900	2935505600	29000	29000	29000	29000	0
58	20231228	200800	2935505600	29000	29000	29000	29000	0
59	20231228	200700	2935505600	29000	29000	29000	29000	0
60	20231228	200600	2935505600	29000	29000	29000	29000	0
61	20231228	200500	2935505600	29000	29000	29000	29000	0
62	20231228	200400	2935505600	29000	29000	29000	29000	12911
63	20231228	200300	2935505600	29000	29000	29000	29000	0
64	20231228	200200	2935505600	29000	29000	29000	29000	0
65	20231228	200100	2935505600	29000	29000	29000	29000	0
66	20231228	200000	2935505600	29000	29000	29000	29000	0
67	20231228	195900	2935505600	29000	29000	29000	29000	0
68	20231228	195800	2935505600	29000	29000	29000	29000	0
69	20231228	195700	2935505600	29000	29000	29000	29000	0
70	20231228	195600	2935505600	29000	29000	29000	29000	0
71	20231228	195500	2935505600	29000	29000	29000	29000	0
72	20231228	195400	2935505600	29000	29000	29000	29000	0
73	20231228	195300	2935505600	29000	29000	29000	29000	0
74	20231228	195200	2935505600	29000	29000	29000	29000	0
75	20231228	195100	2935505600	29000	29000	29000	29000	0
76	20231228	195000	2935505600	29000	29000	29000	29000	0
77	20231228	194900	2935505600	29000	29000	29000	29000	0
78	20231228	194800	2935505600	29000	29000	29000	29000	0
79	20231228	194700	2935505600	29000	29000	29000	29000	0
80	20231228	194600	2935505600	29000	29000	29000	29000	0
81	20231228	194500	2935505600	29000	29000	29000	29000	0
82	20231228	194400	2935505600	29000	29000	29000	29000	0
83	20231228	194300	2935505600	29000	29000	29000	29000	0
84	20231228	194200	2935505600	29000	29000	29000	29000	0
85	20231228	194100	2935505600	29000	29000	29000	29000	0
86	20231228	194000	2935505600	29000	29000	29000	29000	0
87	20231228	193900	2935505600	29000	29000	29000	29000	0
88	20231228	193800	2935505600	29000	29000	29000	29000	0
89	20231228	193700	2935505600	29000	29000	29000	29000	0
90	20231228	193600	2935505600	29000	29000	29000	29000	0
91	20231228	193500	2935505600	29000	29000	29000	29000	0
92	20231228	193400	2935505600	29000	29000	29000	29000	12911
93	20231228	193300	2935505600	29000	29000	29000	29000	0
94	20231228	193200	2935505600	29000	29000	29000	29000	0
95	20231228	193100	2935505600	29000	29000	29000	29000	0
96	20231228	193000	2935505600	29000	29000	29000	29000	0
97	20231228	192900	2935505600	29000	29000	29000	29000	0
98	20231228	192800	2935505600	29000	29000	29000	29000	0
99	20231228	192700	2935505600	29000	29000	29000	29000	0
100	20231228	192600	2935505600	29000	29000	29000	29000	0
101	20231228	192500	2935505600	29000	29000	29000	29000	0
102	20231228	192400	2935505600	29000	29000	29000	29000	0
103	20231228	192300	2935505600	29000	29000	29000	29000	0
104	20231228	192200	2935505600	29000	29000	29000	29000	0
105	20231228	192100	2935505600	29000	29000	29000	29000	0
106	20231228	192000	2935505600	29000	29000	29000	29000	0
107	20231228	191900	2935505600	29000	29000	29000	29000	0
108	20231228	191800	2935505600	29000	29000	29000	29000	0
109	20231228	191700	2935505600	29000	29000	29000	29000	0
110	20231228	191600	2935505600	29000	29000	29000	29000	0
111	20231228	191500	2935505600	29000	29000	29000	29000	0
112	20231228	191400	2935505600	29000	29000	29000	29000	0
113	20231228	191300	2935505600	29000	29000	29000	29000	0
114	20231228	191200	2935505600	29000	29000	29000	29000	0
115	20231228	191100	2935505600	29000	29000	29000	29000	0
116	20231228	191000	2935505600	29000	29000	29000	29000	0
117	20231228	190900	2935505600	29000	29000	29000	29000	0
118	20231228	190800	2935505600	29000	29000	29000	29000	0
119	20231228	190700	2935505600	29000	29000	29000	29000	0
120	20231228	190600	2935505600	29000	29000	29000	29000	0
121	20231228	190500	2935505600	29000	29000	29000	29000	0
122	20231228	190400	2935505600	29000	29000	29000	29000	12911
123	20231228	190300	2935505600	29000	29000	29000	29000	0
124	20231228	190200	2935505600	29000	29000	29000	29000	0
125	20231228	190100	2935505600	29000	29000	29000	29000	0
126	20231228	190000	2935505600	29000	29000	29000	29000	0
127	20231228	185900	2935505600	29000	29000	29000	29000	0
128	20231228	185800	2935505600	29000	29000	29000	29000	0
129	20231228	185700	2935505600	29000	29000	29000	29000	0
130	20231228	185600	2935505600	29000	29000	29000	29000	0
131	20231228	185500	2935505600	29000	29000	29000	29000	0
132	20231228	185400	2935505600	29000	29000	29000	29000	0
133	20231228	185300	2935505600	29000	29000	29000	29000	0
134	20231228	185200	2935505600	29000	29000	29000	29000	0
135	20231228	185100	2935505600	29000	29000	29000	29000	0
136	20231228	185000	2935505600	29000	29000	29000	29000	0
137	20231228	184900	2935505600	29000	29000	29000	29000	0
138	20231228	184800	2935505600	29000	29000	29000	29000	0
139	20231228	184700	2935505600	29000	29000	29000	29000	0
140	20231228	184600	2935505600	29000	29000	29000	29000	0
141	20231228	184500	2935505600	29000	29000	29000	29000	0
142	20231228	184400	2935505600	29000	29000	29000	29000	0
143	20231228	184300	2935505600	29000	29000	29000	29000	0
144	20231228	184200	2935505600	29000	29000	29000	29000	0
145	20231228	184100	2935505600	29000	29000	29000	29000	0
146	20231228	184000	2935505600	29000	29000	29000	29000	0
147	20231228	183900	2935505600	29000	29000	29000	29000	0
148	20231228	183800	2935505600	29000	29000	29000	29000	0
149	20231228	183700	2935505600	29000	29000	29000	29000	0
150	20231228	183600	2935505600	29000	29000	29000	29000	0
151	20231228	183500	2935505600	29000	29000	29000	29000	0
152	20231228	183400	2935505600	29000	29000	29000	29000	12911
153	20231228	183300	2935505600	29000	29000	29000	29000	0
154	20231228	183200	2935505600	29000	29000	29000	29000	0
155	20231228	183100	2935505600	29000	29000	29000	29000	0
156	20231228	183000	2935505600	29000	29000	29000	29000	0
157	20231228	182900	2935505600	29000	29000	29000	29000	0
158	20231228	182800	2935505600	29000	29000	29000	29000	0
159	20231228	182700	2935505600	29000	29000	29000	29000	0
160	20231228	182600	2935505600	29000	29000	29000	29000	0
161	20231228	182500	2935505600	29000	29000	29000	29000	0
162	20231228	182400	2935505600	29000	29000	29000	29000	0
163	20231228	182300	2935505600	29000	29000	29000	29000	0
164	20231228	182200	2935505600	29000	29000	29000	29000	0
165	20231228	182100	2935505600	29000	29000	29000	29000	0
166	20231228	182000	2935505600	29000	29000	29000	29000	0
167	20231228	181900	2935505600	29000	29000	29000	29000	0
168	20231228	181800	2935505600	29000	29000	29000	29000	0
169	20231228	181700	2935505600	29000	29000	29000	29000	0
170	20231228	181600	2935505600	29000	29000	29000	29000	0
171	20231228	181500	2935505600	29000	29000	29000	29000	0
172	20231228	181400	2935505600	29000	29000	29000	29000	0
173	20231228	181300	2935505600	29000	29000	29000	29000	0
174	20231228	181200	2935505600	29000	29000	29000	29000	0
175	20231228	181100	2935505600	29000	29000	29000	29000	0
176	20231228	181000	2935505600	29000	29000	29000	29000	0
177	20231228	180900	2935505600	29000	29000	29000	29000	0
178	20231228	180800	2935505600	29000	29000	29000	29000	0
179	20231228	180700	2935505600	29000	29000	29000	29000	0
180	20231228	180600	2935505600	29000	29000	29000	29000	0
181	20231228	180500	2935505600	29000	29000	29000	29000	0
182	20231228	180400	2935505600	29000	29000	29000	29000	12911
183	20231228	180300	2935505600	29000	29000	29000	29000	0
184	20231228	180200	2935505600	29000	29000	29000	29000	0
185	20231228	180100	2935505600	29000	29000	29000	29000	0
186	20231228	180000	2935505600	29000	29000	29000	29000	0
187	20231228	175900	2935505600	29000	29000	29000	29000	0
188	20231228	175800	2935505600	29000	29000	29000	29000	0
189	20231228	175700	2935505600	29000	29000	29000	29000	0
190	20231228	175600	2935505600	29000	29000	29000	29000	0
191	20231228	175500	2935505600	29000	29000	29000	29000	0
192	20231228	175400	2935505600	29000	29000	29000	29000	0
193	20231228	175300	2935505600	29000	29000	29000	29000	0
194	20231228	175200	2935505600	29000	29000	29000	29000	0
195	20231228	175100	2935505600	29000	29000	29000	29000	0
196	20231228	175000	2935505600	29000	29000	29000	29000	0
197	20231228	174900	2935505600	29000	29000	29000	29000	0
198	20231228	174800	2935505600	29000	29000	29000	29000	0
199	20231228	174700	2935505600	29000	29000	29000	29000	0
200	20231228	174600	2935505600	29000	29000	29000	29000	0
201	20231228	174500	2935505600	29000	29000	29000	29000	0
202	20231228	174400	2935505600	29000	29000	29000	29000	0
203	20231228	174300	2935505600	29000	29000	29000	29000	0
204	20231228	174200	2935505600	29000	29000	29000	29000	0
205	20231228	174100	2935505600	29000	29000	29000	29000	0
206	20231228	174000	2935505600	29000	29000	29000	29000	0
207	20231228	173900	2935505600	29000	29000	29000	29000	0
208	20231228	173800	2935505600	29000	29000	29000	29000	0
209	20231228	173700	2935505600	29000	29000	29000	29000	0
210	20231228	173600	2935505600	29000	29000	29000	29000	0
211	20231228	173500	2935505600	29000	29000	29000	29000	0
212	20231228	173400	2935505600	29000	29000	29000	29000	12911
213	20231228	173300	2935505600	29000	29000	29000	29000	0
214	20231228	173200	2935505600	29000	29000	29000	29000	0
215	20231228	173100	2935505600	29000	29000	29000	29000	0
216	20231228	173000	2935505600	29000	29000	29000	29000	0
217	20231228	172900	2935505600	29000	29000	29000	29000	0
218	20231228	172800	2935505600	29000	29000	29000	29000	0
219	20231228	172700	2935505600	29000	29000	29000	29000	0
220	20231228	172600	2935505600	29000	29000	29000	29000	0
221	20231228	172500	2935505600	29000	29000	29000	29000	0
222	20231228	172400	2935505600	29000	29000	29000	29000	0
223	20231228	172300	2935505600	29000	29000	29000	29000	0
224	20231228	172200	2935505600	29000	29000	29000	29000	0
225	20231228	172100	2935505600	29000	29000	29000	29000	0
226	20231228	172000	2935505600	29000	29000	29000	29000	0
227	20231228	171900	2935505600	29000	29000	29000	29000	0
228	20231228	171800	2935505600	29000	29000	29000	29000	0
229	20231228	171700	2935505600	29000	29000	29000	29000	0
230	20231228	171600	2935505600	29000	29000	29000	29000	0
231	20231228	171500	2935505600	29000	29000	29000	29000	0
232	20231228	171400	2935505600	29000	29000	29000	29000	0
233	20231228	171300	2935505600	29000	29000	29000	29000	0
234	20231228	171200	2935505600	29000	29000	29000	29000	0
235	20231228	171100	2935505600	29000	29000	29000	29000	0
236	20231228	171000	2935505600	29000	29000	29000	29000	0
237	20231228	170900	2935505600	29000	29000	29000	29000	0
238	20231228	170800	2935505600	29000	29000	29000	29000	0
239	20231228	170700	2935505600	29000	29000	29000	29000	0
240	20231228	170600	2935505600	29000	29000	29000	29000	0
241	20231228	170500	2935505600	29000	29000	29000	29000	0
242	20231228	170400	2935505600	29000	29000	29000	29000	12911
243	20231228	170300	2935505600	29000	29000	29000	29000	0
244	20231228	170200	2935505600	29000	29000	29000	29000	0
245	20231228	170100	2935505600	29000	29000	29000	29000	0
246	20231228	170000	2935505600	29000	29000	29000	29000	0
247	20231228	165900	2935505600	29000	29000	29000	29000	0
248	20231228	165800	2935505600	29000	29000	29000	29000	0
249	20231228	165700	2935505600	29000	29000	29000	29000	0
250	20231228	165600	2935505600	29000	29000	29000	29000	0
251	20231228	165500	2935505600	29000	29000	29000	29000	0
252	20231228	165400	2935505600	29000	29000	29000	29000	0
253	20231228	165300	2935505600	29000	29000	29000	29000	0
254	20231228	165200	2935505600	29000	29000	29000	29000	0
255	20231228	165100	2935505600	29000	29000	29000	29000	0
256	20231228	165000	2935505600	29000	29000	29000	29000	0
257	20231228	164900	2935505600	29000	29000	29000	29000	0
258	20231228	164800	2935505600	29000	29000	29000	29000	0
259	20231228	164700	2935505600	29000	29000	29000	29000	0
260	20231228	164600	2935505600	29000	29000	29000	29000	0
261	20231228	164500	2935505600	29000	29000	29000	29000	0
262	20231228	164400	2935505600	29000	29000	29000	29000	0
263	20231228	164300	2935505600	29000	29000	29000	29000	0
264	20231228	164200	2935505600	29000	29000	29000	29000	0
265	20231228	164100	2935505600	29000	29000	29000	29000	0
266	20231228	164000	2935505600	29000	29000	29000	29000	0
267	20231228	163900	2935505600	29000	29000	29000	29000	0
268	20231228	163800	2935505600	29000	29000	29000	29000	0
269	20231228	163700	2935505600	29000	29000	29000	29000	0
270	20231228	163600	2935505600	29000	29000	29000	29000	0
271	20231228	163500	2935505600	29000	29000	29000	29000	0
272	20231228	163400	2935505600	29000	29000	29000	29000	12911
273	20231228	163300	2935505600	29000	29000	29000	29000	0
274	20231228	163200	2935505600	29000	29000	29000	29000	0
275	20231228	163100	2935505600	29000	29000	29000	29000	0
276	20231228	163000	2935505600	29000	29000	29000	29000	0
277	20231228	162900	2935505600	29000	29000	29000	29000	0
278	20231228	162800	2935505600	29000	29000	29000	29000	0
279	20231228	162700	2935505600	29000	29000	29000	29000	0
280	20231228	162600	2935505600	29000	29000	29000	29000	0
281	20231228	162500	2935505600	29000	29000	29000	29000	0
282	20231228	162400	2935505600	29000	29000	29000	29000	0
283	20231228	162300	2935505600	29000	29000	29000	29000	0
284	20231228	162200	2935505600	29000	29000	29000	29000	0
285	20231228	162100	2935505600	29000	29000	29000	29000	0
286	20231228	162000	2935505600	29000	29000	29000	29000	0
287	20231228	161900	2935505600	29000	29000	29000	29000	0
288	20231228	161800	2935505600	29000	29000	29000	29000	0
289	20231228	161700	2935505600	29000	29000	29000	29000	0
290	20231228	161600	2935505600	29000	29000	29000	29000	0
291	20231228	161500	2935505600	29000	29000	29000	29000	0
292	20231228	161400	2935505600	29000	29000	29000	29000	0
293	20231228	161300	2935505600	29000	29000	29000	29000	0
294	20231228	161200	2935505600	29000	29000	29000	29000	0
295	20231228	161100	2935505600	29000	29000	29000	29000	0
296	20231228	161000	2935505600	29000	29000	29000	29000	0
297	20231228	160900	2935505600	29000	29000	29000	29000	0
298	20231228	160800	2935505600	29000	29000	29000	29000	0
299	20231228	160700	2935505600	29000	29000	29000	29000	0
300	20231228	160600	2935505600	29000	29000	29000	29000	0
301	20231228	160500	2935505600	29000	29000	29000	29000	0
302	20231228	160400	2935505600	29000	29000	29000	29000	12911
303	20231228	160300	2935505600	29000	29000	29000	29000	0
304	20231228	160200	2935505600	29000	29000	29000	29000	0
305	20231228	160100	2935505600	29000	29000	29000	29000	0
306	20231228	160000	2935505600	29000	29000	29000	29000	0
307	20231228	155900	2935505600	29000	29000	29000	29000	0
308	20231228	155800	2935505600	29000	29000	29000	29000	0
309	20231228	155700	2935505600	29000	29000	29000	29000	0
310	20231228	155600	2935505600	29000	29000	29000	29000	0
311	20231228	155500	2935505600	29000	29000	29000	29000	0
312	20231228	155400	2935505600	29000	29000	29000	29000	0
313	20231228	155300	2935505600	29000	29000	29000	29000	0
314	20231228	155200	2935505600	29000	29000	29000	29000	0
315	20231228	155100	2935505600	29000	29000	29000	29000	0
316	20231228	155000	2935505600	29000	29000	29000	29000	0
317	20231228	154900	2935505600	29000	29000	29000	29000	0
318	20231228	154800	2935505600	29000	29000	29000	29000	0
319	20231228	154700	2935505600	29000	29000	29000	29000	0
320	20231228	154600	2935505600	29000	29000	29000	29000	0
321	20231228	154500	2935505600	29000	29000	29000	29000	0
322	20231228	154400	2935505600	29000	29000	29000	29000	0
323	20231228	154300	2935505600	29000	29000	29000	29000	0
324	20231228	154200	2935505600	29000	29000	29000	29000	0
325	20231228	154100	2935505600	29000	29000	29000	29000	0
326	20231228	154000	2935505600	29000	29000	29000	29000	0
327	20231228	153900	2935505600	29000	29000	29000	29000	0
328	20231228	153800	2935505600	29000	29000	29000	29000	0
329	20231228	153700	2935505600	29000	29000	29000	29000	0
330	20231228	153600	2935505600	29000	29000	29000	29000	0
331	20231228	153500	2935505600	29000	29000	29000	29000	0
332	20231228	153400	2935505600	29000	29000	29000	29000	12911
333	20231228	153300	2935505600	29000	29000	29000	29000	0
334	20231228	153200	2935505600	29000	29000	29000	29000	0
335	20231228	153100	2935505600	29000	29000	29000	29000	0
336	20231228	153000	2935505600	29000	29000	29000	29000	12911
337	20231228	152900	2561086600	29050	29050	29050	29050	0
338	20231228	152800	2561086600	29050	29050	29050	29050	0
339	20231228	152700	2561086600	29050	29050	29050	29050	0
340	20231228	152600	2561086600	29050	29050	29050	29050	0
341	20231228	152500	2561086600	29050	29050	29050	29050	0
342	20231228	152400	2561086600	29050	29050	29050	29050	0
343	20231228	152300	2561086600	29050	29050	29050	29050	0
344	20231228	152200	2561086600	29050	29050	29050	29050	0
345	20231228	152100	2561086600	29050	29050	29050	29050	0
346	20231228	152000	2561086600	29050	29050	29050	29050	0
347	20231228	151900	2561086600	29050	28850	29050	28850	1467
348	20231228	151800	2518568600	28850	28900	28900	28850	186
349	20231228	151700	2513198300	28900	28950	28950	28850	334
350	20231228	151600	2503544350	28950	28950	28950	28900	362
351	20231228	151500	2493079200	28950	28950	28950	28900	349
352	20231228	151400	2482990450	28950	28900	29000	28900	689
353	20231228	151300	2463052450	28900	28950	28950	28850	132
354	20231228	151200	2459236600	28950	28850	29000	28850	287
355	20231228	151100	2450944550	28900	28900	29000	28850	462
356	20231228	151000	2437589600	28900	28900	28950	28850	807
357	20231228	150900	2414271800	28900	28950	28950	28900	310
358	20231228	150800	2405302100	28850	28950	29000	28850	1026
359	20231228	150700	2375676450	28950	28950	28950	28900	290
360	20231228	150600	2367285700	28900	28950	29000	28900	248
361	20231228	150500	2360110550	29000	28950	29000	28900	473
362	20231228	150400	2346429000	29000	29050	29050	29000	30
363	20231228	150300	2345558250	29100	28950	29100	28900	1106
364	20231228	150200	2313558750	29000	28950	29000	28950	186
365	20231228	150100	2308169850	29000	29050	29050	28950	149
366	20231228	150000	2303853100	29000	28950	29050	28950	250
367	20231228	145900	2296606350	29000	29000	29000	28950	249
368	20231228	145800	2289390100	28950	29000	29000	28950	144
369	20231228	145700	2285219100	29050	29000	29050	29000	192
370	20231228	145600	2279650450	29000	29000	29000	28950	717
371	20231228	145500	2258862200	29000	29000	29000	28950	312
372	20231228	145400	2249819350	28950	29000	29000	28950	260
373	20231228	145300	2242288850	29000	28950	29000	28950	217
374	20231228	145200	2236005350	29000	28950	29000	28900	606
375	20231228	145100	2218449950	28950	28950	29000	28950	116
376	20231228	145000	2215091050	29000	28950	29100	28950	1018
377	20231228	144900	2185576350	28900	28950	28950	28900	2228
378	20231228	144800	2121158950	28950	29000	29000	28950	132
379	20231228	144700	2117335750	28950	29000	29000	28950	213
380	20231228	144600	2111168250	28950	28950	29000	28950	217
381	20231228	144500	2104884750	29000	29000	29000	28950	107
382	20231228	144400	2101786800	29000	28950	29000	28950	229
383	20231228	144300	2095155300	29000	29000	29000	28950	122
384	20231228	144200	2091622250	28950	28950	29000	28950	227
385	20231228	144100	2085049450	28950	29000	29100	28950	502
386	20231228	144000	2070488550	29050	29100	29100	28950	1406
387	20231228	143900	2029762350	29100	28950	29100	28950	287
388	20231228	143800	2021428700	29100	29000	29100	28950	245
389	20231228	143700	2014317500	29000	29050	29050	29000	152
390	20231228	143600	2009907750	29000	29000	29000	29000	190
391	20231228	143500	2004397750	28950	29050	29050	28950	134
392	20231228	143400	2000510300	29050	28950	29050	28950	246
393	20231228	143300	1993384300	29000	28950	29000	28950	216
394	20231228	143200	1987129800	28950	28950	29000	28900	154
395	20231228	143100	1982671600	29000	28950	29000	28950	125
396	20231228	143000	1979048900	28950	28950	29000	28950	150
397	20231228	142900	1974706100	28950	28950	29000	28950	496
398	20231228	142800	1960344850	29000	29000	29000	28950	652
399	20231228	142700	1941466650	29000	29000	29000	28950	326
400	20231228	142600	1932022150	28950	29000	29000	28950	885
401	20231228	142500	1906361900	29050	29050	29100	29000	306
402	20231228	142400	1897477450	29050	29000	29050	29000	119
403	20231228	142300	1894025250	29050	29050	29050	29000	116
404	20231228	142200	1890660200	29000	29050	29100	29000	1177
405	20231228	142100	1856473150	29050	29050	29050	29000	191
406	20231228	142000	1850929350	29100	29000	29100	29000	293
407	20231228	141900	1842427050	29050	29000	29050	28950	220
408	20231228	141800	1836050350	29050	29000	29050	29000	250
409	20231228	141700	1828797450	29000	29050	29050	29000	196
410	20231228	141600	1823112400	29050	29050	29050	29000	197
411	20231228	141500	1817394300	29000	29000	29050	29000	108
412	20231228	141400	1814261200	29050	29050	29050	29050	62
413	20231228	141300	1812460100	29050	29050	29050	29050	6
414	20231228	141200	1812285800	29050	29000	29050	29000	27
415	20231228	141100	1811501700	29050	29050	29050	29050	89
416	20231228	141000	1808916250	29050	29050	29050	29050	6
417	20231228	140900	1808741950	29050	29050	29050	29000	125
418	20231228	140800	1805111000	29000	29050	29050	29000	19
419	20231228	140700	1804559100	29050	29050	29050	29000	458
420	20231228	140600	1791272250	29050	29050	29050	29050	47
421	20231228	140500	1789906900	29000	29050	29050	29000	58
422	20231228	140400	1788222400	29050	29050	29050	29050	59
423	20231228	140300	1786508450	29050	29050	29050	29050	2
424	20231228	140200	1786450350	29050	29000	29050	29000	107
425	20231228	140100	1783342250	29050	29050	29050	29050	49
426	20231228	140000	1781918800	29050	29050	29050	29050	34
427	20231228	135900	1780931100	29050	29000	29050	29000	522
428	20231228	135800	1765792200	29000	29050	29050	29000	92
429	20231228	135700	1763119700	29050	29050	29050	29050	50
430	20231228	135600	1761667200	29050	29050	29050	29050	68
431	20231228	135500	1759691800	29000	29050	29050	29000	126
432	20231228	135400	1756031800	29100	29100	29100	29100	40
433	20231228	135300	1754867800	29100	29050	29100	29050	18
434	20231228	135200	1754344050	29100	29050	29100	29050	64
435	20231228	135100	1752483150	29100	29100	29100	29050	436
436	20231228	135000	1739813700	29100	29100	29100	29100	163
437	20231228	134900	1735070400	29050	29000	29050	29000	327
438	20231228	134800	1725571300	29050	29050	29050	29000	53
439	20231228	134700	1724031700	29050	29050	29050	29050	71
440	20231228	134600	1721969150	29050	29050	29050	29050	17
441	20231228	134500	1721475300	29050	29000	29050	29000	681
442	20231228	134400	1701724150	29000	29000	29000	29000	86
443	20231228	134300	1699230150	29000	29000	29000	29000	52
444	20231228	134200	1697722150	28950	28950	29000	28950	67
445	20231228	134100	1695779400	28950	29000	29000	28950	14
446	20231228	134000	1695374050	29000	29000	29000	29000	103
447	20231228	133900	1692387050	29000	28950	29000	28950	22
448	20231228	133800	1691749250	29000	29000	29000	28950	103
449	20231228	133700	1688762850	29000	29000	29000	29000	279
450	20231228	133600	1680671850	29050	29050	29050	29050	19
451	20231228	133500	1680119900	29050	29050	29050	29000	126
452	20231228	133400	1676459900	29000	29000	29000	29000	406
453	20231228	133300	1664685900	29000	29000	29000	29000	105
454	20231228	133200	1661640900	29000	28950	29000	28950	68
455	20231228	133100	1659669150	29000	29000	29000	29000	33
456	20231228	133000	1658712150	28950	28950	28950	28950	53
457	20231228	132900	1657177800	28950	28900	28950	28850	491
458	20231228	132800	1642988100	28850	28900	28900	28850	17
459	20231228	132700	1642496850	28900	28900	28900	28900	18
460	20231228	132600	1641976650	28900	28900	28900	28900	81
461	20231228	132500	1639635750	28850	28850	28850	28850	361
462	20231228	132400	1629220900	28900	28900	28900	28900	85
463	20231228	132300	1626764400	28900	28900	28900	28900	18
464	20231228	132200	1626244200	28850	28850	28900	28850	139
465	20231228	132100	1622231400	28900	28900	28900	28900	17
466	20231228	132000	1621740100	28900	28900	28900	28900	1
467	20231228	131900	1621711200	28850	28850	28850	28850	4
468	20231228	131800	1621595800	28900	28850	28900	28850	260
469	20231228	131700	1614093900	28850	28850	28850	28850	0
470	20231228	131600	1614093900	28850	28850	28850	28850	0
471	20231228	131500	1614093900	28850	28950	28950	28850	2024
472	20231228	131400	1555573800	29000	29000	29000	29000	39
473	20231228	131300	1554442800	29000	29000	29000	29000	174
474	20231228	131200	1549396800	28950	28950	28950	28950	5
475	20231228	131100	1549252050	29000	29000	29000	29000	50
476	20231228	131000	1547802050	29000	28950	29000	28950	112
477	20231228	130900	1544559050	28950	28950	29000	28950	194
478	20231228	130800	1538938750	29000	28950	29000	28950	68
479	20231228	130700	1536967200	29000	29000	29000	29000	19
480	20231228	130600	1536416200	28950	28950	28950	28950	0
481	20231228	130500	1536416200	28950	28950	29000	28950	206
482	20231228	130400	1530442500	29000	29000	29000	29000	32
483	20231228	130300	1529514500	29000	29000	29000	29000	1
484	20231228	130200	1529485500	29000	28950	29000	28950	106
485	20231228	130100	1526411800	29000	29000	29000	29000	200
486	20231228	130000	1520611800	29000	29000	29050	29000	367
487	20231228	125900	1509957400	29000	28950	29000	28950	263
488	20231228	125800	1502330600	28950	29000	29000	28950	202
489	20231228	125700	1496472700	29000	29000	29000	29000	167
490	20231228	125600	1491629700	29000	29000	29000	29000	10
491	20231228	125500	1491339700	28950	28950	29000	28950	73
492	20231228	125400	1489226300	28950	28950	28950	28950	100
493	20231228	125300	1486331300	29000	28950	29000	28950	402
494	20231228	125200	1474678300	28950	28950	28950	28950	6
495	20231228	125100	1474504600	28950	28950	28950	28950	0
496	20231228	125000	1474504600	28950	28950	28950	28950	0
497	20231228	124900	1474504600	28950	28950	28950	28950	5
498	20231228	124800	1474359850	28950	29000	29000	28950	2
499	20231228	124700	1474301900	28950	28950	28950	28950	119
500	20231228	124600	1470856850	28950	28950	28950	28950	470
501	20231228	124500	1457250350	28950	29000	29000	28950	86
502	20231228	124400	1454756600	29000	29000	29000	29000	668
503	20231228	124300	1435384600	28950	28950	28950	28950	25
504	20231228	124200	1434660850	28950	28950	29000	28950	65
505	20231228	124100	1432776150	28950	28950	28950	28950	0
506	20231228	124000	1432776150	28950	28950	28950	28950	0
507	20231228	123900	1432776150	28950	28950	28950	28950	3
508	20231228	123800	1432689300	28950	28950	28950	28950	42
509	20231228	123700	1431473400	29000	29000	29000	29000	35
510	20231228	123600	1430458400	29000	29000	29000	29000	2
511	20231228	123500	1430400400	28950	29000	29000	28950	84
512	20231228	123400	1427965200	29000	29000	29000	29000	0
513	20231228	123300	1427965200	29000	29000	29000	29000	66
514	20231228	123200	1426051200	28950	28950	28950	28950	6
515	20231228	123100	1425877500	28950	28950	28950	28950	706
516	20231228	123000	1405438800	28950	28950	28950	28950	33
517	20231228	122900	1404483450	28950	28950	28950	28900	8
518	20231228	122800	1404252100	28900	28900	28900	28900	2
519	20231228	122700	1404194300	28900	28900	28900	28900	30
520	20231228	122600	1403327300	28900	28900	28900	28900	21
521	20231228	122500	1402720400	28900	28950	28950	28900	130
522	20231228	122400	1398957200	28900	28900	28900	28900	1
523	20231228	122300	1398928300	28900	28900	28900	28900	102
524	20231228	122200	1395980500	28900	28900	28900	28900	139
525	20231228	122100	1391963400	28900	28900	28900	28900	11
526	20231228	122000	1391645500	28900	28900	28900	28900	111
527	20231228	121900	1388437600	28900	28900	28900	28900	5
528	20231228	121800	1388293100	28900	28900	28900	28900	2
529	20231228	121700	1388235300	28950	28950	28950	28950	34
530	20231228	121600	1387251000	28950	28900	28950	28900	26
531	20231228	121500	1386499100	28900	28950	28950	28900	140
532	20231228	121400	1382451450	28950	28950	28950	28950	23
533	20231228	121300	1381785600	28950	28900	28950	28900	2
534	20231228	121200	1381727750	28900	28900	28900	28900	77
535	20231228	121100	1379502450	28900	28900	28900	28900	1
536	20231228	121000	1379473550	28950	28950	28950	28950	35
537	20231228	120900	1378460300	28900	28900	28900	28900	6
538	20231228	120800	1378286900	28900	28900	28900	28900	4
539	20231228	120700	1378171300	28900	28900	28900	28900	4
540	20231228	120600	1378055700	28900	28850	28900	28850	153
541	20231228	120500	1373640950	28850	28900	28900	28850	14
542	20231228	120400	1373236650	28900	28950	28950	28900	36
543	20231228	120300	1372194600	28950	28900	28950	28900	5
544	20231228	120200	1372050050	28900	28850	28900	28850	25
545	20231228	120100	1371327850	28850	28850	28850	28850	0
546	20231228	120000	1371327850	28850	28850	28850	28850	174
547	20231228	115900	1366307950	28800	28800	28800	28800	20
548	20231228	115800	1365731950	28800	28900	28900	28800	333
549	20231228	115700	1356126850	28850	28850	28850	28850	154
550	20231228	115600	1351683950	28850	28850	28850	28850	0
551	20231228	115500	1351683950	28850	28900	28900	28850	38
552	20231228	115400	1350586000	28900	28900	28900	28900	1
553	20231228	115300	1350557100	28850	28850	28850	28850	100
554	20231228	115200	1347672100	28850	28850	28850	28850	8
555	20231228	115100	1347441300	28900	28900	28900	28900	1
556	20231228	115000	1347412400	28900	28900	28900	28900	300
557	20231228	114900	1338742400	28950	28900	28950	28900	11
558	20231228	114800	1338424200	28950	28900	28950	28900	534
559	20231228	114700	1322991550	28900	28900	28900	28900	35
560	20231228	114600	1321980050	28900	28900	28900	28900	33
561	20231228	114500	1321026350	28850	28850	28900	28850	76
562	20231228	114400	1318830250	28900	28900	28900	28900	0
563	20231228	114300	1318830250	28900	28850	28900	28850	229
564	20231228	114200	1312221250	28850	28850	28850	28850	5
565	20231228	114100	1312077000	28850	28850	28850	28850	0
566	20231228	114000	1312077000	28850	28850	28850	28850	0
567	20231228	113900	1312077000	28850	28850	28850	28850	33
568	20231228	113800	1311124950	28850	28900	28900	28850	12
569	20231228	113700	1310778250	28900	28900	28900	28900	0
570	20231228	113600	1310778250	28900	28900	28900	28900	54
571	20231228	113500	1309217650	28800	28850	28900	28800	537
572	20231228	113400	1293725400	28850	28850	28850	28850	0
573	20231228	113300	1293725400	28850	28850	28850	28850	423
574	20231228	113200	1281521850	28850	28900	28900	28850	57
575	20231228	113100	1279874800	28900	28900	28900	28900	146
576	20231228	113000	1275655400	28800	28800	28800	28800	0
577	20231228	112900	1275655400	28800	28800	28800	28800	4
578	20231228	112800	1275540200	28800	28850	28850	28800	129
579	20231228	112700	1271818600	28900	28850	28900	28850	729
580	20231228	112600	1250785200	28850	28850	28850	28850	351
581	20231228	112500	1240658850	28800	28800	28800	28800	6
582	20231228	112400	1240486050	28800	28800	28800	28800	159
583	20231228	112300	1235906850	28800	28800	28800	28800	209
584	20231228	112200	1229887650	28800	28800	28800	28800	7
585	20231228	112100	1229686050	28850	28850	28850	28850	291
586	20231228	112000	1221290700	28850	28900	28900	28850	2
587	20231228	111900	1221232950	28850	28850	28850	28850	3
588	20231228	111800	1221146400	28850	28900	28900	28850	36
589	20231228	111700	1220106100	28900	28900	28900	28900	0
590	20231228	111600	1220106100	28900	28850	28900	28850	273
591	20231228	111500	1212221400	28850	28850	28850	28850	313
592	20231228	111400	1203191350	28850	28850	28850	28850	200
593	20231228	111300	1197421350	28850	28850	28850	28850	1
594	20231228	111200	1197392500	28800	28800	28800	28800	245
595	20231228	111100	1190336500	28800	28800	28800	28800	0
596	20231228	111000	1190336500	28800	28800	28800	28800	0
597	20231228	110900	1190336500	28800	28800	28800	28800	5
598	20231228	110800	1190192500	28800	28700	28800	28700	1791
599	20231228	110700	1138681900	28750	28750	28750	28750	151
600	20231228	110600	1134340650	28700	28700	28700	28700	576
601	20231228	110500	1117809450	28700	28750	28800	28700	303
602	20231228	110400	1109100850	28750	28750	28750	28500	7153
603	20231228	110300	904797300	28750	28750	28750	28750	0
604	20231228	110200	904797300	28750	28750	28750	28750	408
605	20231228	110100	893067300	28750	28750	28800	28750	285
606	20231228	110000	884873500	28750	28750	28750	28750	130
607	20231228	105900	881136000	28750	28800	28800	28700	996
608	20231228	105800	852451700	28700	28800	28800	28700	216
609	20231228	105700	846246800	28800	28800	28800	28800	19
610	20231228	105600	845699600	28800	28700	28800	28700	7
611	20231228	105500	845498550	28750	28750	28750	28750	0
612	20231228	105400	845498550	28750	28800	28800	28750	2
613	20231228	105300	845441000	28800	28800	28800	28800	0
614	20231228	105200	845441000	28800	28800	28800	28750	350
615	20231228	105100	835366250	28800	28800	28800	28800	0
616	20231228	105000	835366250	28800	28800	28800	28800	1
617	20231228	104900	835337450	28750	28750	28750	28750	45
618	20231228	104800	834043700	28700	28750	28750	28700	10
619	20231228	104700	833756350	28750	28700	28750	28700	236
620	20231228	104600	826981350	28750	28700	28750	28700	167
621	20231228	104500	822186500	28750	28750	28750	28750	1
622	20231228	104400	822157750	28700	28700	28700	28700	0
623	20231228	104300	822157750	28700	28700	28700	28700	0
624	20231228	104200	822157750	28700	28700	28750	28700	730
625	20231228	104100	801173850	28750	28750	28750	28750	50
626	20231228	104000	799736350	28750	28750	28750	28750	296
627	20231228	103900	791226350	28750	28750	28750	28750	126
628	20231228	103800	787603850	28800	28750	28800	28750	563
629	20231228	103700	771406950	28650	28650	28650	28650	0
630	20231228	103600	771406950	28650	28650	28650	28650	6
631	20231228	103500	771235050	28700	28700	28700	28700	41
632	20231228	103400	770058350	28700	28750	28750	28650	532
633	20231228	103300	754791050	28800	28800	28800	28800	1
634	20231228	103200	754762250	28750	28850	28850	28750	509
635	20231228	103100	740123550	28850	28850	28850	28850	28
636	20231228	103000	739315750	28800	28800	28800	28800	532
637	20231228	102900	723994150	28800	28750	28800	28750	28
638	20231228	102800	723188850	28800	28750	28800	28750	363
639	20231228	102700	712752350	28750	28750	28750	28750	39
640	20231228	102600	711631100	28700	28700	28750	28700	15
641	20231228	102500	711200500	28700	28700	28700	28700	2
642	20231228	102400	711143100	28700	28750	28750	28700	5
643	20231228	102300	710999500	28750	28750	28750	28750	1
644	20231228	102200	710970750	28700	28750	28750	28700	57
645	20231228	102100	709334800	28700	28750	28750	28700	36
646	20231228	102000	708301550	28750	28750	28750	28750	1
647	20231228	101900	708272800	28750	28750	28800	28750	206
648	20231228	101800	702350250	28800	28800	28850	28800	338
649	20231228	101700	692615750	28750	28750	28750	28750	139
650	20231228	101600	688619500	28750	28700	28750	28700	9
651	20231228	101500	688360950	28750	28750	28750	28700	11
652	20231228	101400	688044750	28750	28750	28750	28750	0
653	20231228	101300	688044750	28750	28700	28750	28700	306
654	20231228	101200	679262250	28700	28700	28800	28700	88
655	20231228	101100	676736550	28800	28800	28800	28800	258
656	20231228	101000	669306150	28750	28750	28750	28750	16
657	20231228	100900	668846150	28750	28800	28800	28750	296
658	20231228	100800	660326600	28800	28800	28800	28800	1
659	20231228	100700	660297800	28700	28700	28700	28700	0
660	20231228	100600	660297800	28700	28700	28700	28700	91
661	20231228	100500	657686100	28750	28800	28800	28750	61
662	20231228	100400	655931400	28800	28800	28800	28800	31
663	20231228	100300	655038600	28800	28800	28800	28800	361
664	20231228	100200	644641800	28750	28750	28750	28750	5
665	20231228	100100	644498050	28800	28700	28800	28700	134
666	20231228	100000	640647450	28700	28650	28700	28650	145
667	20231228	095900	636491100	28650	28600	28650	28600	138
668	20231228	095800	632538100	28650	28650	28650	28650	1
669	20231228	095700	632509450	28650	28650	28650	28600	109
670	20231228	095600	629387000	28550	28550	28600	28550	14
671	20231228	095500	628987250	28550	28550	28550	28550	0
672	20231228	095400	628987250	28550	28600	28600	28550	63
673	20231228	095300	627185800	28650	28550	28650	28550	208
674	20231228	095200	621227450	28550	28600	28650	28550	58
675	20231228	095100	619566500	28650	28600	28650	28600	150
676	20231228	095000	615276450	28550	28550	28600	28550	75
677	20231228	094900	613135000	28550	28550	28600	28550	54
678	20231228	094800	611593250	28550	28550	28550	28550	0
679	20231228	094700	611593250	28550	28550	28550	28550	108
680	20231228	094600	608509850	28550	28550	28550	28550	31
681	20231228	094500	607624800	28550	28550	28550	28550	0
682	20231228	094400	607624800	28550	28650	28650	28550	38
683	20231228	094300	606536900	28650	28700	28700	28550	1266
684	20231228	094200	570385750	28600	28500	28650	28500	143
685	20231228	094100	566296500	28600	28550	28600	28550	32
686	20231228	094000	565382100	28500	28550	28550	28500	2383
687	20231228	093900	497428000	28600	28650	28650	28600	389
688	20231228	093800	486288550	28650	28700	28700	28650	6
689	20231228	093700	486116600	28700	28700	28700	28700	1
690	20231228	093600	486087900	28700	28700	28750	28700	421
691	20231228	093500	473993900	28650	28650	28650	28650	0
692	20231228	093400	473993900	28650	28650	28650	28650	114
693	20231228	093300	470727800	28650	28650	28650	28650	30
694	20231228	093200	469868300	28700	28550	28700	28550	1231
695	20231228	093100	434661700	28550	28550	28600	28550	121
696	20231228	093000	431207100	28600	28500	28600	28500	304
697	20231228	092900	422532300	28550	28550	28550	28450	2293
698	20231228	092800	357223600	28550	28700	28700	28550	1737
699	20231228	092700	307542750	28700	28700	28700	28700	28
700	20231228	092600	306739150	28700	28700	28700	28650	83
701	20231228	092500	304361050	28700	28650	28700	28650	204
702	20231228	092400	298515750	28650	28650	28650	28650	100
703	20231228	092300	295650750	28650	28650	28650	28650	90
704	20231228	092200	293072250	28700	28700	28700	28700	2
705	20231228	092100	293014850	28700	28750	28750	28700	246
706	20231228	092000	285954150	28750	28750	28750	28750	0
707	20231228	091900	285954150	28750	28800	28800	28750	86
708	20231228	091800	283478650	28800	28800	28800	28800	1
709	20231228	091700	283449850	28750	28750	28750	28750	125
710	20231228	091600	279856100	28750	28700	28750	28700	384
711	20231228	091500	268819900	28700	28650	28700	28650	69
712	20231228	091400	266842950	28650	28700	28700	28650	558
713	20231228	091300	250838200	28750	28800	28800	28750	80
714	20231228	091200	248536600	28700	28700	28700	28700	0
715	20231228	091100	248536600	28700	28800	28800	28700	1522
716	20231228	091000	204852800	28800	28850	28900	28750	666
717	20231228	090900	185632550	28800	28850	28850	28650	1010
718	20231228	090800	156624250	28850	28850	28850	28800	949
719	20231228	090700	129285400	28800	28800	28850	28800	614
720	20231228	090600	111602150	28850	28850	28850	28850	159
721	20231228	090500	107015000	28850	28750	28850	28750	375
722	20231228	090400	96226750	28750	28850	28900	28750	910
723	20231228	090300	69983200	28850	28800	28900	28800	191
724	20231228	090200	64478600	28750	28850	28900	28750	998
725	20231228	090100	35718400	28900	28900	28900	28850	604
726	20231228	090000	18271800	28900	28800	28900	28800	634