KissMeData/408900/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	213100	2815395700	29000	29000	29000	29000	906
3	20231228	213000	2815395700	29000	29000	29000	29000	0
4	20231228	212900	2815395700	29000	29000	29000	29000	0
5	20231228	212800	2815395700	29000	29000	29000	29000	0
6	20231228	212700	2815395700	29000	29000	29000	29000	0
7	20231228	212600	2815395700	29000	29000	29000	29000	0
8	20231228	212500	2815395700	29000	29000	29000	29000	0
9	20231228	212400	2815395700	29000	29000	29000	29000	0
10	20231228	212300	2815395700	29000	29000	29000	29000	0
11	20231228	212200	2815395700	29000	29000	29000	29000	0
12	20231228	212100	2815395700	29000	29000	29000	29000	0
13	20231228	212000	2815395700	29000	29000	29000	29000	0
14	20231228	211900	2815395700	29000	29000	29000	29000	0
15	20231228	211800	2815395700	29000	29000	29000	29000	0
16	20231228	211700	2815395700	29000	29000	29000	29000	0
17	20231228	211600	2815395700	29000	29000	29000	29000	0
18	20231228	211500	2815395700	29000	29000	29000	29000	0
19	20231228	211400	2815395700	29000	29000	29000	29000	0
20	20231228	211300	2815395700	29000	29000	29000	29000	0
21	20231228	211200	2815395700	29000	29000	29000	29000	0
22	20231228	211100	2815395700	29000	29000	29000	29000	0
23	20231228	211000	2815395700	29000	29000	29000	29000	0
24	20231228	210900	2815395700	29000	29000	29000	29000	0
25	20231228	210800	2815395700	29000	29000	29000	29000	0
26	20231228	210700	2815395700	29000	29000	29000	29000	0
27	20231228	210600	2815395700	29000	29000	29000	29000	0
28	20231228	210500	2815395700	29000	29000	29000	29000	0
29	20231228	210400	2815395700	29000	29000	29000	29000	0
30	20231228	210300	2815395700	29000	29000	29000	29000	0
31	20231228	210200	2815395700	29000	29000	29000	29000	0
32	20231228	210100	2815395700	29000	29000	29000	29000	906
33	20231228	210000	2815395700	29000	29000	29000	29000	0
34	20231228	205900	2815395700	29000	29000	29000	29000	0
35	20231228	205800	2815395700	29000	29000	29000	29000	0
36	20231228	205700	2815395700	29000	29000	29000	29000	0
37	20231228	205600	2815395700	29000	29000	29000	29000	0
38	20231228	205500	2815395700	29000	29000	29000	29000	0
39	20231228	205400	2815395700	29000	29000	29000	29000	0
40	20231228	205300	2815395700	29000	29000	29000	29000	0
41	20231228	205200	2815395700	29000	29000	29000	29000	0
42	20231228	205100	2815395700	29000	29000	29000	29000	0
43	20231228	205000	2815395700	29000	29000	29000	29000	0
44	20231228	204900	2815395700	29000	29000	29000	29000	0
45	20231228	204800	2815395700	29000	29000	29000	29000	0
46	20231228	204700	2815395700	29000	29000	29000	29000	0
47	20231228	204600	2815395700	29000	29000	29000	29000	0
48	20231228	204500	2815395700	29000	29000	29000	29000	0
49	20231228	204400	2815395700	29000	29000	29000	29000	0
50	20231228	204300	2815395700	29000	29000	29000	29000	0
51	20231228	204200	2815395700	29000	29000	29000	29000	0
52	20231228	204100	2815395700	29000	29000	29000	29000	0
53	20231228	204000	2815395700	29000	29000	29000	29000	0
54	20231228	203900	2815395700	29000	29000	29000	29000	0
55	20231228	203800	2815395700	29000	29000	29000	29000	0
56	20231228	203700	2815395700	29000	29000	29000	29000	0
57	20231228	203600	2815395700	29000	29000	29000	29000	0
58	20231228	203500	2815395700	29000	29000	29000	29000	0
59	20231228	203400	2815395700	29000	29000	29000	29000	0
60	20231228	203300	2815395700	29000	29000	29000	29000	0
61	20231228	203200	2815395700	29000	29000	29000	29000	0
62	20231228	203100	2815395700	29000	29000	29000	29000	906
63	20231228	203000	2815395700	29000	29000	29000	29000	0
64	20231228	202900	2815395700	29000	29000	29000	29000	0
65	20231228	202800	2815395700	29000	29000	29000	29000	0
66	20231228	202700	2815395700	29000	29000	29000	29000	0
67	20231228	202600	2815395700	29000	29000	29000	29000	0
68	20231228	202500	2815395700	29000	29000	29000	29000	0
69	20231228	202400	2815395700	29000	29000	29000	29000	0
70	20231228	202300	2815395700	29000	29000	29000	29000	0
71	20231228	202200	2815395700	29000	29000	29000	29000	0
72	20231228	202100	2815395700	29000	29000	29000	29000	0
73	20231228	202000	2815395700	29000	29000	29000	29000	0
74	20231228	201900	2815395700	29000	29000	29000	29000	0
75	20231228	201800	2815395700	29000	29000	29000	29000	0
76	20231228	201700	2815395700	29000	29000	29000	29000	0
77	20231228	201600	2815395700	29000	29000	29000	29000	0
78	20231228	201500	2815395700	29000	29000	29000	29000	0
79	20231228	201400	2815395700	29000	29000	29000	29000	0
80	20231228	201300	2815395700	29000	29000	29000	29000	0
81	20231228	201200	2815395700	29000	29000	29000	29000	0
82	20231228	201100	2815395700	29000	29000	29000	29000	0
83	20231228	201000	2815395700	29000	29000	29000	29000	0
84	20231228	200900	2815395700	29000	29000	29000	29000	0
85	20231228	200800	2815395700	29000	29000	29000	29000	0
86	20231228	200700	2815395700	29000	29000	29000	29000	0
87	20231228	200600	2815395700	29000	29000	29000	29000	0
88	20231228	200500	2815395700	29000	29000	29000	29000	0
89	20231228	200400	2815395700	29000	29000	29000	29000	0
90	20231228	200300	2815395700	29000	29000	29000	29000	0
91	20231228	200200	2815395700	29000	29000	29000	29000	0
92	20231228	200100	2815395700	29000	29000	29000	29000	906
93	20231228	200000	2815395700	29000	29000	29000	29000	0
94	20231228	195900	2815395700	29000	29000	29000	29000	0
95	20231228	195800	2815395700	29000	29000	29000	29000	0
96	20231228	195700	2815395700	29000	29000	29000	29000	0
97	20231228	195600	2815395700	29000	29000	29000	29000	0
98	20231228	195500	2815395700	29000	29000	29000	29000	0
99	20231228	195400	2815395700	29000	29000	29000	29000	0
100	20231228	195300	2815395700	29000	29000	29000	29000	0
101	20231228	195200	2815395700	29000	29000	29000	29000	0
102	20231228	195100	2815395700	29000	29000	29000	29000	0
103	20231228	195000	2815395700	29000	29000	29000	29000	0
104	20231228	194900	2815395700	29000	29000	29000	29000	0
105	20231228	194800	2815395700	29000	29000	29000	29000	0
106	20231228	194700	2815395700	29000	29000	29000	29000	0
107	20231228	194600	2815395700	29000	29000	29000	29000	0
108	20231228	194500	2815395700	29000	29000	29000	29000	0
109	20231228	194400	2815395700	29000	29000	29000	29000	0
110	20231228	194300	2815395700	29000	29000	29000	29000	0
111	20231228	194200	2815395700	29000	29000	29000	29000	0
112	20231228	194100	2815395700	29000	29000	29000	29000	0
113	20231228	194000	2815395700	29000	29000	29000	29000	0
114	20231228	193900	2815395700	29000	29000	29000	29000	0
115	20231228	193800	2815395700	29000	29000	29000	29000	0
116	20231228	193700	2815395700	29000	29000	29000	29000	0
117	20231228	193600	2815395700	29000	29000	29000	29000	0
118	20231228	193500	2815395700	29000	29000	29000	29000	0
119	20231228	193400	2815395700	29000	29000	29000	29000	0
120	20231228	193300	2815395700	29000	29000	29000	29000	0
121	20231228	193200	2815395700	29000	29000	29000	29000	0
122	20231228	193100	2815395700	29000	29000	29000	29000	906
123	20231228	193000	2815395700	29000	29000	29000	29000	0
124	20231228	192900	2815395700	29000	29000	29000	29000	0
125	20231228	192800	2815395700	29000	29000	29000	29000	0
126	20231228	192700	2815395700	29000	29000	29000	29000	0
127	20231228	192600	2815395700	29000	29000	29000	29000	0
128	20231228	192500	2815395700	29000	29000	29000	29000	0
129	20231228	192400	2815395700	29000	29000	29000	29000	0
130	20231228	192300	2815395700	29000	29000	29000	29000	0
131	20231228	192200	2815395700	29000	29000	29000	29000	0
132	20231228	192100	2815395700	29000	29000	29000	29000	0
133	20231228	192000	2815395700	29000	29000	29000	29000	0
134	20231228	191900	2815395700	29000	29000	29000	29000	0
135	20231228	191800	2815395700	29000	29000	29000	29000	0
136	20231228	191700	2815395700	29000	29000	29000	29000	0
137	20231228	191600	2815395700	29000	29000	29000	29000	0
138	20231228	191500	2815395700	29000	29000	29000	29000	0
139	20231228	191400	2815395700	29000	29000	29000	29000	0
140	20231228	191300	2815395700	29000	29000	29000	29000	0
141	20231228	191200	2815395700	29000	29000	29000	29000	0
142	20231228	191100	2815395700	29000	29000	29000	29000	0
143	20231228	191000	2815395700	29000	29000	29000	29000	0
144	20231228	190900	2815395700	29000	29000	29000	29000	0
145	20231228	190800	2815395700	29000	29000	29000	29000	0
146	20231228	190700	2815395700	29000	29000	29000	29000	0
147	20231228	190600	2815395700	29000	29000	29000	29000	0
148	20231228	190500	2815395700	29000	29000	29000	29000	0
149	20231228	190400	2815395700	29000	29000	29000	29000	0
150	20231228	190300	2815395700	29000	29000	29000	29000	0
151	20231228	190200	2815395700	29000	29000	29000	29000	0
152	20231228	190100	2815395700	29000	29000	29000	29000	906
153	20231228	190000	2815395700	29000	29000	29000	29000	0
154	20231228	185900	2815395700	29000	29000	29000	29000	0
155	20231228	185800	2815395700	29000	29000	29000	29000	0
156	20231228	185700	2815395700	29000	29000	29000	29000	0
157	20231228	185600	2815395700	29000	29000	29000	29000	0
158	20231228	185500	2815395700	29000	29000	29000	29000	0
159	20231228	185400	2815395700	29000	29000	29000	29000	0
160	20231228	185300	2815395700	29000	29000	29000	29000	0
161	20231228	185200	2815395700	29000	29000	29000	29000	0
162	20231228	185100	2815395700	29000	29000	29000	29000	0
163	20231228	185000	2815395700	29000	29000	29000	29000	0
164	20231228	184900	2815395700	29000	29000	29000	29000	0
165	20231228	184800	2815395700	29000	29000	29000	29000	0
166	20231228	184700	2815395700	29000	29000	29000	29000	0
167	20231228	184600	2815395700	29000	29000	29000	29000	0
168	20231228	184500	2815395700	29000	29000	29000	29000	0
169	20231228	184400	2815395700	29000	29000	29000	29000	0
170	20231228	184300	2815395700	29000	29000	29000	29000	0
171	20231228	184200	2815395700	29000	29000	29000	29000	0
172	20231228	184100	2815395700	29000	29000	29000	29000	0
173	20231228	184000	2815395700	29000	29000	29000	29000	0
174	20231228	183900	2815395700	29000	29000	29000	29000	0
175	20231228	183800	2815395700	29000	29000	29000	29000	0
176	20231228	183700	2815395700	29000	29000	29000	29000	0
177	20231228	183600	2815395700	29000	29000	29000	29000	0
178	20231228	183500	2815395700	29000	29000	29000	29000	0
179	20231228	183400	2815395700	29000	29000	29000	29000	0
180	20231228	183300	2815395700	29000	29000	29000	29000	0
181	20231228	183200	2815395700	29000	29000	29000	29000	0
182	20231228	183100	2815395700	29000	29000	29000	29000	906
183	20231228	183000	2815395700	29000	29000	29000	29000	0
184	20231228	182900	2815395700	29000	29000	29000	29000	0
185	20231228	182800	2815395700	29000	29000	29000	29000	0
186	20231228	182700	2815395700	29000	29000	29000	29000	0
187	20231228	182600	2815395700	29000	29000	29000	29000	0
188	20231228	182500	2815395700	29000	29000	29000	29000	0
189	20231228	182400	2815395700	29000	29000	29000	29000	0
190	20231228	182300	2815395700	29000	29000	29000	29000	0
191	20231228	182200	2815395700	29000	29000	29000	29000	0
192	20231228	182100	2815395700	29000	29000	29000	29000	0
193	20231228	182000	2815395700	29000	29000	29000	29000	0
194	20231228	181900	2815395700	29000	29000	29000	29000	0
195	20231228	181800	2815395700	29000	29000	29000	29000	0
196	20231228	181700	2815395700	29000	29000	29000	29000	0
197	20231228	181600	2815395700	29000	29000	29000	29000	0
198	20231228	181500	2815395700	29000	29000	29000	29000	0
199	20231228	181400	2815395700	29000	29000	29000	29000	0
200	20231228	181300	2815395700	29000	29000	29000	29000	0
201	20231228	181200	2815395700	29000	29000	29000	29000	0
202	20231228	181100	2815395700	29000	29000	29000	29000	0
203	20231228	181000	2815395700	29000	29000	29000	29000	0
204	20231228	180900	2815395700	29000	29000	29000	29000	0
205	20231228	180800	2815395700	29000	29000	29000	29000	0
206	20231228	180700	2815395700	29000	29000	29000	29000	0
207	20231228	180600	2815395700	29000	29000	29000	29000	0
208	20231228	180500	2815395700	29000	29000	29000	29000	0
209	20231228	180400	2815395700	29000	29000	29000	29000	0
210	20231228	180300	2815395700	29000	29000	29000	29000	0
211	20231228	180200	2815395700	29000	29000	29000	29000	0
212	20231228	180100	2815395700	29000	29000	29000	29000	906
213	20231228	180000	2815395700	29000	29000	29000	29000	0
214	20231228	175900	2815395700	29000	29000	29000	29000	0
215	20231228	175800	2815395700	29000	29000	29000	29000	0
216	20231228	175700	2815395700	29000	29000	29000	29000	0
217	20231228	175600	2815395700	29000	29000	29000	29000	0
218	20231228	175500	2815395700	29000	29000	29000	29000	0
219	20231228	175400	2815395700	29000	29000	29000	29000	0
220	20231228	175300	2815395700	29000	29000	29000	29000	0
221	20231228	175200	2815395700	29000	29000	29000	29000	0
222	20231228	175100	2815395700	29000	29000	29000	29000	0
223	20231228	175000	2815395700	29000	29000	29000	29000	0
224	20231228	174900	2815395700	29000	29000	29000	29000	0
225	20231228	174800	2815395700	29000	29000	29000	29000	0
226	20231228	174700	2815395700	29000	29000	29000	29000	0
227	20231228	174600	2815395700	29000	29000	29000	29000	0
228	20231228	174500	2815395700	29000	29000	29000	29000	0
229	20231228	174400	2815395700	29000	29000	29000	29000	0
230	20231228	174300	2815395700	29000	29000	29000	29000	0
231	20231228	174200	2815395700	29000	29000	29000	29000	0
232	20231228	174100	2815395700	29000	29000	29000	29000	0
233	20231228	174000	2815395700	29000	29000	29000	29000	0
234	20231228	173900	2815395700	29000	29000	29000	29000	0
235	20231228	173800	2815395700	29000	29000	29000	29000	0
236	20231228	173700	2815395700	29000	29000	29000	29000	0
237	20231228	173600	2815395700	29000	29000	29000	29000	0
238	20231228	173500	2815395700	29000	29000	29000	29000	0
239	20231228	173400	2815395700	29000	29000	29000	29000	0
240	20231228	173300	2815395700	29000	29000	29000	29000	0
241	20231228	173200	2815395700	29000	29000	29000	29000	0
242	20231228	173100	2815395700	29000	29000	29000	29000	906
243	20231228	173000	2815395700	29000	29000	29000	29000	0
244	20231228	172900	2815395700	29000	29000	29000	29000	0
245	20231228	172800	2815395700	29000	29000	29000	29000	0
246	20231228	172700	2815395700	29000	29000	29000	29000	0
247	20231228	172600	2815395700	29000	29000	29000	29000	0
248	20231228	172500	2815395700	29000	29000	29000	29000	0
249	20231228	172400	2815395700	29000	29000	29000	29000	0
250	20231228	172300	2815395700	29000	29000	29000	29000	0
251	20231228	172200	2815395700	29000	29000	29000	29000	0
252	20231228	172100	2815395700	29000	29000	29000	29000	0
253	20231228	172000	2815395700	29000	29000	29000	29000	0
254	20231228	171900	2815395700	29000	29000	29000	29000	0
255	20231228	171800	2815395700	29000	29000	29000	29000	0
256	20231228	171700	2815395700	29000	29000	29000	29000	0
257	20231228	171600	2815395700	29000	29000	29000	29000	0
258	20231228	171500	2815395700	29000	29000	29000	29000	0
259	20231228	171400	2815395700	29000	29000	29000	29000	0
260	20231228	171300	2815395700	29000	29000	29000	29000	0
261	20231228	171200	2815395700	29000	29000	29000	29000	0
262	20231228	171100	2815395700	29000	29000	29000	29000	0
263	20231228	171000	2815395700	29000	29000	29000	29000	0
264	20231228	170900	2815395700	29000	29000	29000	29000	0
265	20231228	170800	2815395700	29000	29000	29000	29000	0
266	20231228	170700	2815395700	29000	29000	29000	29000	0
267	20231228	170600	2815395700	29000	29000	29000	29000	0
268	20231228	170500	2815395700	29000	29000	29000	29000	0
269	20231228	170400	2815395700	29000	29000	29000	29000	0
270	20231228	170300	2815395700	29000	29000	29000	29000	0
271	20231228	170200	2815395700	29000	29000	29000	29000	0
272	20231228	170100	2815395700	29000	29000	29000	29000	906
273	20231228	170000	2815395700	29000	29000	29000	29000	0
274	20231228	165900	2815395700	29000	29000	29000	29000	0
275	20231228	165800	2815395700	29000	29000	29000	29000	0
276	20231228	165700	2815395700	29000	29000	29000	29000	0
277	20231228	165600	2815395700	29000	29000	29000	29000	0
278	20231228	165500	2815395700	29000	29000	29000	29000	0
279	20231228	165400	2815395700	29000	29000	29000	29000	0
280	20231228	165300	2815395700	29000	29000	29000	29000	0
281	20231228	165200	2815395700	29000	29000	29000	29000	0
282	20231228	165100	2815395700	29000	29000	29000	29000	0
283	20231228	165000	2815395700	29000	29000	29000	29000	0
284	20231228	164900	2815395700	29000	29000	29000	29000	0
285	20231228	164800	2815395700	29000	29000	29000	29000	0
286	20231228	164700	2815395700	29000	29000	29000	29000	0
287	20231228	164600	2815395700	29000	29000	29000	29000	0
288	20231228	164500	2815395700	29000	29000	29000	29000	0
289	20231228	164400	2815395700	29000	29000	29000	29000	0
290	20231228	164300	2815395700	29000	29000	29000	29000	0
291	20231228	164200	2815395700	29000	29000	29000	29000	0
292	20231228	164100	2815395700	29000	29000	29000	29000	0
293	20231228	164000	2815395700	29000	29000	29000	29000	0
294	20231228	163900	2815395700	29000	29000	29000	29000	0
295	20231228	163800	2815395700	29000	29000	29000	29000	0
296	20231228	163700	2815395700	29000	29000	29000	29000	0
297	20231228	163600	2815395700	29000	29000	29000	29000	0
298	20231228	163500	2815395700	29000	29000	29000	29000	0
299	20231228	163400	2815395700	29000	29000	29000	29000	0
300	20231228	163300	2815395700	29000	29000	29000	29000	0
301	20231228	163200	2815395700	29000	29000	29000	29000	0
302	20231228	163100	2815395700	29000	29000	29000	29000	906
303	20231228	163000	2815395700	29000	29000	29000	29000	0
304	20231228	162900	2815395700	29000	29000	29000	29000	0
305	20231228	162800	2815395700	29000	29000	29000	29000	0
306	20231228	162700	2815395700	29000	29000	29000	29000	0
307	20231228	162600	2815395700	29000	29000	29000	29000	0
308	20231228	162500	2815395700	29000	29000	29000	29000	0
309	20231228	162400	2815395700	29000	29000	29000	29000	0
310	20231228	162300	2815395700	29000	29000	29000	29000	0
311	20231228	162200	2815395700	29000	29000	29000	29000	0
312	20231228	162100	2815395700	29000	29000	29000	29000	0
313	20231228	162000	2815395700	29000	29000	29000	29000	0
314	20231228	161900	2815395700	29000	29000	29000	29000	0
315	20231228	161800	2815395700	29000	29000	29000	29000	0
316	20231228	161700	2815395700	29000	29000	29000	29000	0
317	20231228	161600	2815395700	29000	29000	29000	29000	0
318	20231228	161500	2815395700	29000	29000	29000	29000	0
319	20231228	161400	2815395700	29000	29000	29000	29000	0
320	20231228	161300	2815395700	29000	29000	29000	29000	0
321	20231228	161200	2815395700	29000	29000	29000	29000	0
322	20231228	161100	2815395700	29000	29000	29000	29000	0
323	20231228	161000	2815395700	29000	29000	29000	29000	0
324	20231228	160900	2815395700	29000	29000	29000	29000	0
325	20231228	160800	2815395700	29000	29000	29000	29000	0
326	20231228	160700	2815395700	29000	29000	29000	29000	0
327	20231228	160600	2815395700	29000	29000	29000	29000	0
328	20231228	160500	2815395700	29000	29000	29000	29000	0
329	20231228	160400	2815395700	29000	29000	29000	29000	0
330	20231228	160300	2815395700	29000	29000	29000	29000	0
331	20231228	160200	2815395700	29000	29000	29000	29000	0
332	20231228	160100	2815395700	29000	29000	29000	29000	906
333	20231228	160000	2815395700	29000	29000	29000	29000	0
334	20231228	155900	2815395700	29000	29000	29000	29000	0
335	20231228	155800	2815395700	29000	29000	29000	29000	0
336	20231228	155700	2815395700	29000	29000	29000	29000	0
337	20231228	155600	2815395700	29000	29000	29000	29000	0
338	20231228	155500	2815395700	29000	29000	29000	29000	0
339	20231228	155400	2815395700	29000	29000	29000	29000	0
340	20231228	155300	2815395700	29000	29000	29000	29000	0
341	20231228	155200	2815395700	29000	29000	29000	29000	0
342	20231228	155100	2815395700	29000	29000	29000	29000	0
343	20231228	155000	2815395700	29000	29000	29000	29000	0
344	20231228	154900	2815395700	29000	29000	29000	29000	0
345	20231228	154800	2815395700	29000	29000	29000	29000	0
346	20231228	154700	2815395700	29000	29000	29000	29000	0
347	20231228	154600	2815395700	29000	29000	29000	29000	0
348	20231228	154500	2815395700	29000	29000	29000	29000	0
349	20231228	154400	2815395700	29000	29000	29000	29000	0
350	20231228	154300	2815395700	29000	29000	29000	29000	0
351	20231228	154200	2815395700	29000	29000	29000	29000	0
352	20231228	154100	2815395700	29000	29000	29000	29000	0
353	20231228	154000	2815395700	29000	29000	29000	29000	0
354	20231228	153900	2815395700	29000	29000	29000	29000	0
355	20231228	153800	2815395700	29000	29000	29000	29000	0
356	20231228	153700	2815395700	29000	29000	29000	29000	0
357	20231228	153600	2815395700	29000	29000	29000	29000	0
358	20231228	153500	2815395700	29000	29000	29000	29000	0
359	20231228	153400	2815395700	29000	29000	29000	29000	0
360	20231228	153300	2815395700	29000	29000	29000	29000	0
361	20231228	153200	2815395700	29000	29000	29000	29000	0
362	20231228	153100	2815395700	29000	29000	29000	29000	906
363	20231228	153000	2815395700	29000	29000	29000	29000	906
364	20231228	152900	2789121700	29000	29000	29000	29000	0
365	20231228	152800	2789121700	29000	29000	29000	29000	0
366	20231228	152700	2789121700	29000	29000	29000	29000	0
367	20231228	152600	2789121700	29000	29000	29000	29000	0
368	20231228	152500	2789121700	29000	29000	29000	29000	0
369	20231228	152400	2789121700	29000	29000	29000	29000	0
370	20231228	152300	2789121700	29000	29000	29000	29000	0
371	20231228	152200	2789121700	29000	29000	29000	29000	0
372	20231228	152100	2789121700	29000	29000	29000	29000	0
373	20231228	152000	2789121700	29000	29000	29000	29000	0
374	20231228	151900	2789121700	29000	29000	29000	29000	112
375	20231228	151800	2785873700	29000	29000	29100	29000	47
376	20231228	151700	2784508700	29100	29100	29100	29100	50
377	20231228	151600	2783053700	29100	29000	29100	29000	202
378	20231228	151500	2777191550	28950	28950	28950	28950	0
379	20231228	151400	2777191550	28950	29000	29000	28950	3
380	20231228	151300	2777104650	29000	29000	29000	29000	0
381	20231228	151200	2777104650	29000	29000	29000	29000	0
382	20231228	151100	2777104650	29000	29050	29050	29000	7
383	20231228	151000	2776901400	29200	28900	29200	28900	1005
384	20231228	150900	2747729150	28900	29000	29000	28750	1507
385	20231228	150800	2704338350	29300	29300	29300	29300	0
386	20231228	150700	2704338350	29300	29300	29300	29300	0
387	20231228	150600	2704338350	29300	29300	29300	29300	0
388	20231228	150500	2704338350	29300	29300	29300	29300	3
389	20231228	150400	2704250450	29350	29350	29350	29350	1
390	20231228	150300	2704221100	29000	29100	29450	28900	620
391	20231228	150200	2686087950	29150	29150	29150	29150	0
392	20231228	150100	2686087950	29150	29150	29150	29150	0
393	20231228	150000	2686087950	29150	28800	29150	28800	401
394	20231228	145900	2674413500	28800	28800	28800	28800	5
395	20231228	145800	2674269500	29000	29000	29000	29000	3
396	20231228	145700	2674182500	29000	29000	29000	29000	2
397	20231228	145600	2674124500	29050	29050	29050	29050	0
398	20231228	145500	2674124500	29050	29050	29050	29050	0
399	20231228	145400	2674124500	29050	29050	29050	29050	0
400	20231228	145300	2674124500	29050	29050	29050	29050	0
401	20231228	145200	2674124500	29050	29050	29050	29050	0
402	20231228	145100	2674124500	29050	29050	29050	29050	20
403	20231228	145000	2673543500	29100	29100	29100	29100	0
404	20231228	144900	2673543500	29100	28750	29100	28750	70
405	20231228	144800	2671515200	28750	28750	28750	28750	100
406	20231228	144700	2668640200	28750	28750	28750	28750	0
407	20231228	144600	2668640200	28750	28650	28750	28500	605
408	20231228	144500	2651357050	28650	28650	28650	28650	0
409	20231228	144400	2651357050	28650	28650	28650	28650	65
410	20231228	144300	2649494800	28700	28700	28700	28700	0
411	20231228	144200	2649494800	28700	28650	28700	28650	190
412	20231228	144100	2644046950	28650	28450	28650	28400	17
413	20231228	144000	2643562500	28450	28600	28600	28450	39
414	20231228	143900	2642450100	28450	29000	29000	28450	2443
415	20231228	143800	2572170400	29000	29000	29000	29000	2
416	20231228	143700	2572112400	28950	29000	29000	28950	17
417	20231228	143600	2571619550	29000	29000	29000	29000	2
418	20231228	143500	2571561550	29000	29000	29000	29000	37
419	20231228	143400	2570488550	29000	29000	29000	29000	200
420	20231228	143300	2564688550	29000	29000	29000	29000	1
421	20231228	143200	2564659550	28950	28950	28950	28950	1
422	20231228	143100	2564630600	28950	28950	28950	28950	0
423	20231228	143000	2564630600	28950	28950	28950	28950	1
424	20231228	142900	2564601650	28950	28950	28950	28950	3
425	20231228	142800	2564514800	29000	29000	29000	29000	3
426	20231228	142700	2564427800	29000	29000	29000	29000	1
427	20231228	142600	2564398800	28950	28950	28950	28950	9
428	20231228	142500	2564138250	28950	29000	29000	28950	2
429	20231228	142400	2564080300	29000	29000	29000	28950	37
430	20231228	142300	2563007350	28950	28950	28950	28950	6
431	20231228	142200	2562833650	29000	29000	29000	29000	1
432	20231228	142100	2562804650	28950	28950	28950	28950	0
433	20231228	142000	2562804650	28950	28950	28950	28950	0
434	20231228	141900	2562804650	28950	28950	28950	28950	1
435	20231228	141800	2562775700	28950	28950	28950	28950	0
436	20231228	141700	2562775700	28950	28950	28950	28950	22
437	20231228	141600	2562138800	28950	28950	28950	28950	28
438	20231228	141500	2561328200	28950	28950	28950	28950	10
439	20231228	141400	2561038700	28950	28950	28950	28950	0
440	20231228	141300	2561038700	28950	28950	28950	28950	5
441	20231228	141200	2560893950	29000	29000	29000	29000	0
442	20231228	141100	2560893950	29000	29000	29000	29000	0
443	20231228	141000	2560893950	29000	28950	29000	28950	10
444	20231228	140900	2560604400	28950	28950	28950	28950	1
445	20231228	140800	2560575450	28850	28850	28850	28850	0
446	20231228	140700	2560575450	28850	28950	28950	28850	520
447	20231228	140600	2545526250	29000	29000	29000	29000	0
448	20231228	140500	2545526250	29000	29000	29000	29000	0
449	20231228	140400	2545526250	29000	29000	29000	29000	116
450	20231228	140300	2542162250	29200	29200	29200	29200	0
451	20231228	140200	2542162250	29200	29200	29200	29200	0
452	20231228	140100	2542162250	29200	29200	29200	29200	1
453	20231228	140000	2542133050	29200	29200	29200	29200	0
454	20231228	135900	2542133050	29200	29200	29200	29200	0
455	20231228	135800	2542133050	29200	29200	29200	29200	0
456	20231228	135700	2542133050	29200	29200	29200	29200	1
457	20231228	135600	2542103850	29200	29000	29200	29000	675
458	20231228	135500	2522494850	29000	28950	29000	28950	159
459	20231228	135400	2517886800	28950	28950	28950	28950	33
460	20231228	135300	2516931450	28900	29100	29100	28900	1273
461	20231228	135200	2480039500	29100	29100	29100	29100	35
462	20231228	135100	2479021000	29150	29150	29150	29150	0
463	20231228	135000	2479021000	29150	29150	29150	29150	0
464	20231228	134900	2479021000	29150	29150	29150	29150	0
465	20231228	134800	2479021000	29150	29150	29150	29150	0
466	20231228	134700	2479021000	29150	29150	29150	29150	7
467	20231228	134600	2478816950	29150	29150	29150	29150	28
468	20231228	134500	2478000750	29150	29150	29150	29150	10
469	20231228	134400	2477709250	29150	29150	29150	29150	0
470	20231228	134300	2477709250	29150	29150	29150	29150	215
471	20231228	134200	2471442000	29200	29200	29200	29200	1
472	20231228	134100	2471412800	29200	29300	29300	29200	50
473	20231228	134000	2469952700	29300	29300	29300	29300	72
474	20231228	133900	2467843100	29300	29300	29300	29300	2
475	20231228	133800	2467784500	29300	29300	29300	29300	50
476	20231228	133700	2466319500	29300	29250	29300	29200	101
477	20231228	133600	2463365000	29200	29150	29200	29150	40
478	20231228	133500	2462197600	29200	29200	29250	29200	88
479	20231228	133400	2459627950	29250	29200	29250	29100	21
480	20231228	133300	2459013950	29200	29200	29200	29200	17
481	20231228	133200	2458517550	29150	29200	29200	29150	4
482	20231228	133100	2458400900	29100	29100	29100	29100	3
483	20231228	133000	2458313600	29200	29050	29200	29050	136
484	20231228	132900	2454362500	29200	29300	29300	29050	341
485	20231228	132800	2444441300	29300	29300	29300	29300	0
486	20231228	132700	2444441300	29300	29300	29300	29300	0
487	20231228	132600	2444441300	29300	29300	29300	29300	3
488	20231228	132500	2444353400	29300	29300	29300	29300	3
489	20231228	132400	2444265500	29100	29200	29200	29100	40
490	20231228	132300	2443099500	29200	29200	29200	29200	0
491	20231228	132200	2443099500	29200	29200	29200	29200	37
492	20231228	132100	2442019100	29200	29100	29500	29100	93
493	20231228	132000	2439293300	29100	29100	29100	29100	431
494	20231228	131900	2426751200	29100	29100	29100	29050	353
495	20231228	131800	2416482500	29100	29150	29150	29100	54
496	20231228	131700	2414908700	29150	29200	29300	29150	332
497	20231228	131600	2405203450	29200	29300	29300	29200	201
498	20231228	131500	2399327150	29300	29300	29300	29300	0
499	20231228	131400	2399327150	29300	29300	29300	29300	35
500	20231228	131300	2398301650	29250	29550	29550	29250	99
501	20231228	131200	2395400000	29550	29400	29550	29400	59
502	20231228	131100	2393665250	29550	29550	29550	29550	0
503	20231228	131000	2393665250	29550	29550	29550	29550	0
504	20231228	130900	2393665250	29550	29550	29550	29550	0
505	20231228	130800	2393665250	29550	29550	29550	29550	0
506	20231228	130700	2393665250	29550	29550	29550	29550	1
507	20231228	130600	2393635700	29550	29550	29550	29550	100
508	20231228	130500	2390680700	29550	29550	29550	29550	1
509	20231228	130400	2390651150	29550	29550	29550	29550	0
510	20231228	130300	2390651150	29550	29550	29550	29550	0
511	20231228	130200	2390651150	29550	29550	29550	29550	0
512	20231228	130100	2390651150	29550	29550	29550	29550	0
513	20231228	130000	2390651150	29550	29550	29550	29550	0
514	20231228	125900	2390651150	29550	29550	29550	29550	0
515	20231228	125800	2390651150	29550	29550	29550	29550	2
516	20231228	125700	2390592050	29400	29400	29400	29400	0
517	20231228	125600	2390592050	29400	29400	29400	29400	0
518	20231228	125500	2390592050	29400	29400	29500	29400	315
519	20231228	125400	2381330050	29500	29500	29500	29500	0
520	20231228	125300	2381330050	29500	29600	29600	29400	905
521	20231228	125200	2354689100	29600	29600	29600	29600	0
522	20231228	125100	2354689100	29600	29600	29600	29600	0
523	20231228	125000	2354689100	29600	29600	29600	29600	1
524	20231228	124900	2354659500	29500	29500	29500	29500	30
525	20231228	124800	2353774500	29600	29600	29600	29600	0
526	20231228	124700	2353774500	29600	29600	29600	29600	0
527	20231228	124600	2353774500	29600	29600	29600	29600	0
528	20231228	124500	2353774500	29600	29600	29600	29600	0
529	20231228	124400	2353774500	29600	29500	29600	29450	5
530	20231228	124300	2353626950	29550	29450	29550	29450	31
531	20231228	124200	2352713900	29450	29500	29500	29450	227
532	20231228	124100	2346023250	29500	29550	29550	29500	489
533	20231228	124000	2331580850	29650	29650	29650	29650	0
534	20231228	123900	2331580850	29650	29650	29650	29650	0
535	20231228	123800	2331580850	29650	29650	29650	29650	0
536	20231228	123700	2331580850	29650	29650	29650	29650	0
537	20231228	123600	2331580850	29650	29650	29650	29650	1
538	20231228	123500	2331551200	29550	29550	29550	29550	1
539	20231228	123400	2331521650	29650	29600	29650	29600	60
540	20231228	123300	2329745600	29550	29550	29550	29550	0
541	20231228	123200	2329745600	29550	29550	29550	29550	3
542	20231228	123100	2329656950	29500	29550	29550	29500	41
543	20231228	123000	2328447400	29550	29650	29650	29500	807
544	20231228	122900	2304585650	29700	29700	29700	29700	0
545	20231228	122800	2304585650	29700	29750	29850	29700	36
546	20231228	122700	2303516200	29700	29700	29700	29700	1
547	20231228	122600	2303486500	29700	29700	29700	29700	0
548	20231228	122500	2303486500	29700	29750	29750	29700	7
549	20231228	122400	2303278500	29750	29750	29750	29750	1
550	20231228	122300	2303248750	29650	29650	29650	29650	0
551	20231228	122200	2303248750	29650	29650	29650	29650	0
552	20231228	122100	2303248750	29650	29650	29650	29650	0
553	20231228	122000	2303248750	29650	29750	29750	29650	1333
554	20231228	121900	2263672950	29950	29850	29950	29850	100
555	20231228	121800	2260681550	29750	29750	29750	29750	60
556	20231228	121700	2258896550	29750	29750	29750	29750	0
557	20231228	121600	2258896550	29750	29900	29900	29750	1200
558	20231228	121500	2223192750	29950	29950	29950	29950	0
559	20231228	121400	2223192750	29950	29950	29950	29950	500
560	20231228	121300	2208217750	29900	29900	29900	29900	0
561	20231228	121200	2208217750	29900	29900	29900	29900	1
562	20231228	121100	2208187850	29900	29950	29950	29900	92
563	20231228	121000	2205433850	29950	29950	29950	29950	32
564	20231228	120900	2204475450	29950	29950	29950	29950	21
565	20231228	120800	2203846500	30000	30000	30000	30000	0
566	20231228	120700	2203846500	30000	29950	30000	29950	97
567	20231228	120600	2200941200	29900	29900	29900	29900	0
568	20231228	120500	2200941200	29900	29950	29950	29900	2
569	20231228	120400	2200881350	30100	30100	30100	30100	0
570	20231228	120300	2200881350	30100	30050	30100	30050	602
571	20231228	120200	2182791150	30050	30050	30050	30050	0
572	20231228	120100	2182791150	30050	30050	30050	30050	0
573	20231228	120000	2182791150	30050	30050	30050	30050	0
574	20231228	115900	2182791150	30050	30050	30050	30050	0
575	20231228	115800	2182791150	30050	30050	30050	30050	0
576	20231228	115700	2182791150	30050	29850	30050	29850	27
577	20231228	115600	2181983600	29750	29750	29750	29750	221
578	20231228	115500	2175408850	29700	29800	29800	29700	561
579	20231228	115400	2158712850	29900	29900	29900	29900	0
580	20231228	115300	2158712850	29900	29900	29900	29900	0
581	20231228	115200	2158712850	29900	29900	29900	29900	0
582	20231228	115100	2158712850	29900	29900	29900	29900	0
583	20231228	115000	2158712850	29900	29900	29900	29900	0
584	20231228	114900	2158712850	29900	29900	29900	29900	0
585	20231228	114800	2158712850	29900	29900	29900	29900	1
586	20231228	114700	2158682950	29800	29800	29800	29800	0
587	20231228	114600	2158682950	29800	29800	29800	29800	0
588	20231228	114500	2158682950	29800	29800	29800	29800	0
589	20231228	114400	2158682950	29800	29850	29850	29800	131
590	20231228	114300	2154778550	29850	29900	29900	29850	46
591	20231228	114200	2153404050	30100	30100	30100	30100	0
592	20231228	114100	2153404050	30100	30100	30100	30100	0
593	20231228	114000	2153404050	30100	30100	30100	30100	10
594	20231228	113900	2153103050	30100	30100	30100	30100	0
595	20231228	113800	2153103050	30100	30100	30100	30100	0
596	20231228	113700	2153103050	30100	30100	30100	30100	0
597	20231228	113600	2153103050	30100	30100	30100	30100	21
598	20231228	113500	2152470950	30100	30100	30100	30100	4
599	20231228	113400	2152350550	30100	30100	30100	30100	0
600	20231228	113300	2152350550	30100	30050	30100	30050	10
601	20231228	113200	2152049950	29900	30000	30000	29900	36
602	20231228	113100	2150972950	30000	30000	30000	30000	0
603	20231228	113000	2150972950	30000	30000	30000	30000	5
604	20231228	112900	2150822950	30000	29800	30000	29800	192
605	20231228	112800	2145098550	29800	29900	29900	29800	6
606	20231228	112700	2144919250	29900	29900	29900	29900	18
607	20231228	112600	2144381050	29900	29900	29900	29900	0
608	20231228	112500	2144381050	29900	29900	29900	29900	1
609	20231228	112400	2144351150	29900	29900	29900	29900	0
610	20231228	112300	2144351150	29900	29900	29900	29900	1
611	20231228	112200	2144321250	29750	30000	30000	29700	224
612	20231228	112100	2137632500	30150	30150	30150	30150	0
613	20231228	112000	2137632500	30150	30000	30150	30000	12
614	20231228	111900	2137272200	30000	30000	30000	30000	1
615	20231228	111800	2137242200	30000	30000	30000	30000	0
616	20231228	111700	2137242200	30000	30000	30000	30000	200
617	20231228	111600	2131242200	30150	30150	30150	30150	0
618	20231228	111500	2131242200	30150	29900	30150	29900	2
619	20231228	111400	2131182150	29900	29950	29950	29900	100
620	20231228	111300	2128191700	29900	29900	29900	29900	0
621	20231228	111200	2128191700	29900	29950	29950	29900	100
622	20231228	111100	2125199700	29950	29950	29950	29950	0
623	20231228	111000	2125199700	29950	29950	29950	29950	0
624	20231228	110900	2125199700	29950	29950	29950	29950	5
625	20231228	110800	2125049950	29950	30050	30050	29950	36
626	20231228	110700	2123969150	30100	30100	30100	30100	0
627	20231228	110600	2123969150	30100	30100	30100	30100	0
628	20231228	110500	2123969150	30100	30100	30100	30100	0
629	20231228	110400	2123969150	30100	30200	30200	30100	325
630	20231228	110300	2114170150	30100	30100	30100	30100	200
631	20231228	110200	2108150150	30100	30100	30100	30100	36
632	20231228	110100	2107066550	30200	30200	30200	30200	0
633	20231228	110000	2107066550	30200	30200	30200	30200	0
634	20231228	105900	2107066550	30200	30200	30200	30000	510
635	20231228	105800	2091686350	30000	30000	30000	30000	577
636	20231228	105700	2074376350	30000	30000	30000	30000	0
637	20231228	105600	2074376350	30000	30000	30000	30000	0
638	20231228	105500	2074376350	30000	30000	30000	30000	1
639	20231228	105400	2074346350	30000	29950	30000	29950	307
640	20231228	105300	2065151350	29900	29900	29900	29900	30
641	20231228	105200	2064254350	29950	29800	29950	29650	781
642	20231228	105100	2041084800	29800	29800	29800	29800	333
643	20231228	105000	2031161400	30000	29950	30000	29950	164
644	20231228	104900	2026243600	29950	30000	30000	29950	6
645	20231228	104800	2026063650	29650	29600	29650	29450	2597
646	20231228	104700	1949328700	29700	29900	29900	29700	2203
647	20231228	104600	1883696550	29950	29950	29950	29950	8
648	20231228	104500	1883456950	29900	29900	29900	29900	322
649	20231228	104400	1873829150	29900	29900	29900	29900	382
650	20231228	104300	1862407350	29900	29950	29950	29800	1443
651	20231228	104200	1819340250	30150	29950	30150	29950	14
652	20231228	104100	1818920550	30200	30200	30200	30200	0
653	20231228	104000	1818920550	30200	30050	30200	29950	44
654	20231228	103900	1817598300	30000	30200	30200	30000	556
655	20231228	103800	1800913950	30000	30450	30450	30000	1002
656	20231228	103700	1770775100	30450	30450	30450	30450	1
657	20231228	103600	1770744650	30500	30150	30500	30050	1244
658	20231228	103500	1733268300	30250	30250	30250	30250	0
659	20231228	103400	1733268300	30250	30250	30250	30250	100
660	20231228	103300	1730243300	30200	30200	30200	30200	0
661	20231228	103200	1730243300	30200	29900	30200	29900	151
662	20231228	103100	1725697300	30050	30100	30100	29900	1905
663	20231228	103000	1668714950	30100	30100	30100	30100	1
664	20231228	102900	1668684850	30050	30050	30050	30050	27
665	20231228	102800	1667873500	29900	30000	30000	29900	100
666	20231228	102700	1664883200	30000	29900	30000	29850	229
667	20231228	102600	1658044550	30000	30000	30000	30000	96
668	20231228	102500	1655164550	30000	29850	30150	29850	174
669	20231228	102400	1649924300	30000	30400	30450	29850	2889
670	20231228	102300	1563120000	30400	30250	30450	30050	1002
671	20231228	102200	1532931350	30250	30250	30250	30250	205
672	20231228	102100	1526730100	30450	30250	30500	30200	2022
673	20231228	102000	1465532750	30250	30400	30500	30250	557
674	20231228	101900	1448623350	30450	30450	30450	30400	135
675	20231228	101800	1444517250	30500	30800	30800	30450	1037
676	20231228	101700	1412763300	30800	30900	30900	30800	104
677	20231228	101600	1409559700	30900	30800	30950	30800	125
678	20231228	101500	1405707250	30900	30900	31000	30750	459
679	20231228	101400	1391541400	31000	31050	31050	30900	187
680	20231228	101300	1385750700	31150	31100	31150	31100	147
681	20231228	101200	1381178600	31000	30900	31050	30900	364
682	20231228	101100	1369906050	30900	30600	30900	30600	1299
683	20231228	101000	1330009650	30600	30600	30600	30600	89
684	20231228	100900	1327286250	30600	30700	30700	30600	78
685	20231228	100800	1324896150	30600	30600	30900	30600	232
686	20231228	100700	1317791400	30550	31100	31100	30400	5573
687	20231228	100600	1147100050	31100	31350	31350	31100	1129
688	20231228	100500	1111857650	31450	31300	31450	31300	475
689	20231228	100400	1096926750	31300	31300	31450	31250	1281
690	20231228	100300	1056708200	31300	31150	31300	31150	420
691	20231228	100200	1043592200	31150	31150	31200	31150	775
692	20231228	100100	1019443500	31150	31050	31150	30900	816
693	20231228	100000	994131150	30950	31050	31100	30950	166
694	20231228	095900	988984800	31100	31000	31150	30900	1664
695	20231228	095800	937341000	30900	31000	31000	30900	399
696	20231228	095700	925006600	31100	31000	31300	30800	3118
697	20231228	095600	828275750	30950	30750	30950	30700	2307
698	20231228	095500	757053450	30700	30650	30800	30600	4027
699	20231228	095400	633360550	30600	30300	30600	30150	1965
700	20231228	095300	573414000	30300	30300	30300	30250	236
701	20231228	095200	566267650	30250	30250	30250	30250	281
702	20231228	095100	557767400	30100	30100	30100	30100	0
703	20231228	095000	557767400	30100	30150	30250	30100	221
704	20231228	094900	551099250	30100	30100	30100	30100	12
705	20231228	094800	550738050	30050	30050	30050	30050	151
706	20231228	094700	546200500	30050	30150	30250	30050	343
707	20231228	094600	535875350	30150	30150	30150	30150	0
708	20231228	094500	535875350	30150	30150	30250	30150	227
709	20231228	094400	529028700	30150	30200	30200	30150	106
710	20231228	094300	525831950	30300	30300	30300	30300	185
711	20231228	094200	520226450	30150	30150	30150	30150	1
712	20231228	094100	520196300	30150	30300	30350	30150	303
713	20231228	094000	511045000	30350	30400	30400	30300	308
714	20231228	093900	501698500	30500	30500	30550	30400	206
715	20231228	093800	495415750	30450	30500	30500	30450	301
716	20231228	093700	486240600	30600	30400	30600	30200	1996
717	20231228	093600	425401750	30400	30150	30400	30150	2581
718	20231228	093500	347265350	30150	30050	30150	30000	2203
719	20231228	093400	280976100	30050	29800	30050	29800	1547
720	20231228	093300	234571100	29950	29950	29950	29950	29
721	20231228	093200	233702550	30000	29950	30000	29950	616
722	20231228	093100	215232150	29950	29950	30000	29950	1074
723	20231228	093000	183054000	29850	29850	29950	29850	284
724	20231228	092900	174566100	29850	29600	29850	29550	776
725	20231228	092800	151451900	29600	29550	29600	29550	31
726	20231228	092700	150534350	29600	29550	29600	29550	181
727	20231228	092600	145183300	29550	29550	29550	29550	30
728	20231228	092500	144296800	29450	29450	29450	29400	171
729	20231228	092400	139264400	29450	29450	29450	29450	0
730	20231228	092300	139264400	29450	29450	29450	29450	0
731	20231228	092200	139264400	29450	29450	29550	29450	63
732	20231228	092100	137408950	29450	29450	29450	29450	43
733	20231228	092000	136142600	29450	29400	29450	29400	62
734	20231228	091900	134317400	29450	29450	29450	29450	0
735	20231228	091800	134317400	29450	29600	29600	29450	119
736	20231228	091700	130811350	29450	29450	29450	29450	4
737	20231228	091600	130693550	29600	29600	29600	29600	5
738	20231228	091500	130545550	29600	29650	29650	29450	118
739	20231228	091400	127066100	29700	29750	29750	29600	71
740	20231228	091300	124959100	29800	30000	30000	29800	841
741	20231228	091200	99729500	30000	29450	30150	29400	2384
742	20231228	091100	28606400	29400	29100	29400	29100	68
743	20231228	091000	26607600	29200	28900	29200	28800	441
744	20231228	090900	13867150	28900	28900	28900	28900	0
745	20231228	090800	13867150	28900	28900	28900	28900	30
746	20231228	090700	13000150	29100	29000	29100	29000	50
747	20231228	090600	11545950	28800	29100	29100	28800	144
748	20231228	090500	7382550	29100	29100	29100	29100	6
749	20231228	090400	7207950	29200	29200	29200	29200	10
750	20231228	090300	6915950	29200	29200	29200	29200	0
751	20231228	090200	6915950	29200	29200	29200	29200	1
752	20231228	090100	6886750	28900	28900	28950	28900	90
753	20231228	090000	4285250	28900	28750	28900	28750	149