KissMeData/007690/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185000	871258250	40950	40950	40950	40950	317
3	20231228	184900	871258250	40950	40950	40950	40950	0
4	20231228	184800	871258250	40950	40950	40950	40950	0
5	20231228	184700	871258250	40950	40950	40950	40950	0
6	20231228	184600	871258250	40950	40950	40950	40950	0
7	20231228	184500	871258250	40950	40950	40950	40950	0
8	20231228	184400	871258250	40950	40950	40950	40950	0
9	20231228	184300	871258250	40950	40950	40950	40950	0
10	20231228	184200	871258250	40950	40950	40950	40950	0
11	20231228	184100	871258250	40950	40950	40950	40950	0
12	20231228	184000	871258250	40950	40950	40950	40950	0
13	20231228	183900	871258250	40950	40950	40950	40950	0
14	20231228	183800	871258250	40950	40950	40950	40950	0
15	20231228	183700	871258250	40950	40950	40950	40950	0
16	20231228	183600	871258250	40950	40950	40950	40950	0
17	20231228	183500	871258250	40950	40950	40950	40950	0
18	20231228	183400	871258250	40950	40950	40950	40950	0
19	20231228	183300	871258250	40950	40950	40950	40950	0
20	20231228	183200	871258250	40950	40950	40950	40950	0
21	20231228	183100	871258250	40950	40950	40950	40950	0
22	20231228	183000	871258250	40950	40950	40950	40950	0
23	20231228	182900	871258250	40950	40950	40950	40950	0
24	20231228	182800	871258250	40950	40950	40950	40950	0
25	20231228	182700	871258250	40950	40950	40950	40950	0
26	20231228	182600	871258250	40950	40950	40950	40950	0
27	20231228	182500	871258250	40950	40950	40950	40950	0
28	20231228	182400	871258250	40950	40950	40950	40950	0
29	20231228	182300	871258250	40950	40950	40950	40950	0
30	20231228	182200	871258250	40950	40950	40950	40950	0
31	20231228	182100	871258250	40950	40950	40950	40950	0
32	20231228	182000	871258250	40950	40950	40950	40950	317
33	20231228	181900	871258250	40950	40950	40950	40950	0
34	20231228	181800	871258250	40950	40950	40950	40950	0
35	20231228	181700	871258250	40950	40950	40950	40950	0
36	20231228	181600	871258250	40950	40950	40950	40950	0
37	20231228	181500	871258250	40950	40950	40950	40950	0
38	20231228	181400	871258250	40950	40950	40950	40950	0
39	20231228	181300	871258250	40950	40950	40950	40950	0
40	20231228	181200	871258250	40950	40950	40950	40950	0
41	20231228	181100	871258250	40950	40950	40950	40950	0
42	20231228	181000	871258250	40950	40950	40950	40950	0
43	20231228	180900	871258250	40950	40950	40950	40950	0
44	20231228	180800	871258250	40950	40950	40950	40950	0
45	20231228	180700	871258250	40950	40950	40950	40950	0
46	20231228	180600	871258250	40950	40950	40950	40950	0
47	20231228	180500	871258250	40950	40950	40950	40950	0
48	20231228	180400	871258250	40950	40950	40950	40950	0
49	20231228	180300	871258250	40950	40950	40950	40950	0
50	20231228	180200	871258250	40950	40950	40950	40950	0
51	20231228	180100	871258250	40950	40950	40950	40950	0
52	20231228	180000	871258250	40950	40950	40950	40950	0
53	20231228	175900	871258250	40950	40950	40950	40950	0
54	20231228	175800	871258250	40950	40950	40950	40950	0
55	20231228	175700	871258250	40950	40950	40950	40950	0
56	20231228	175600	871258250	40950	40950	40950	40950	0
57	20231228	175500	871258250	40950	40950	40950	40950	0
58	20231228	175400	871258250	40950	40950	40950	40950	0
59	20231228	175300	871258250	40950	40950	40950	40950	0
60	20231228	175200	871258250	40950	40950	40950	40950	0
61	20231228	175100	871258250	40950	40950	40950	40950	0
62	20231228	175000	871258250	40950	40950	40950	40950	317
63	20231228	174900	871258250	40950	40950	40950	40950	0
64	20231228	174800	871258250	40950	40950	40950	40950	0
65	20231228	174700	871258250	40950	40950	40950	40950	0
66	20231228	174600	871258250	40950	40950	40950	40950	0
67	20231228	174500	871258250	40950	40950	40950	40950	0
68	20231228	174400	871258250	40950	40950	40950	40950	0
69	20231228	174300	871258250	40950	40950	40950	40950	0
70	20231228	174200	871258250	40950	40950	40950	40950	0
71	20231228	174100	871258250	40950	40950	40950	40950	0
72	20231228	174000	871258250	40950	40950	40950	40950	0
73	20231228	173900	871258250	40950	40950	40950	40950	0
74	20231228	173800	871258250	40950	40950	40950	40950	0
75	20231228	173700	871258250	40950	40950	40950	40950	0
76	20231228	173600	871258250	40950	40950	40950	40950	0
77	20231228	173500	871258250	40950	40950	40950	40950	0
78	20231228	173400	871258250	40950	40950	40950	40950	0
79	20231228	173300	871258250	40950	40950	40950	40950	0
80	20231228	173200	871258250	40950	40950	40950	40950	0
81	20231228	173100	871258250	40950	40950	40950	40950	0
82	20231228	173000	871258250	40950	40950	40950	40950	0
83	20231228	172900	871258250	40950	40950	40950	40950	0
84	20231228	172800	871258250	40950	40950	40950	40950	0
85	20231228	172700	871258250	40950	40950	40950	40950	0
86	20231228	172600	871258250	40950	40950	40950	40950	0
87	20231228	172500	871258250	40950	40950	40950	40950	0
88	20231228	172400	871258250	40950	40950	40950	40950	0
89	20231228	172300	871258250	40950	40950	40950	40950	0
90	20231228	172200	871258250	40950	40950	40950	40950	0
91	20231228	172100	871258250	40950	40950	40950	40950	0
92	20231228	172000	871258250	40950	40950	40950	40950	317
93	20231228	171900	871258250	40950	40950	40950	40950	0
94	20231228	171800	871258250	40950	40950	40950	40950	0
95	20231228	171700	871258250	40950	40950	40950	40950	0
96	20231228	171600	871258250	40950	40950	40950	40950	0
97	20231228	171500	871258250	40950	40950	40950	40950	0
98	20231228	171400	871258250	40950	40950	40950	40950	0
99	20231228	171300	871258250	40950	40950	40950	40950	0
100	20231228	171200	871258250	40950	40950	40950	40950	0
101	20231228	171100	871258250	40950	40950	40950	40950	0
102	20231228	171000	871258250	40950	40950	40950	40950	0
103	20231228	170900	871258250	40950	40950	40950	40950	0
104	20231228	170800	871258250	40950	40950	40950	40950	0
105	20231228	170700	871258250	40950	40950	40950	40950	0
106	20231228	170600	871258250	40950	40950	40950	40950	0
107	20231228	170500	871258250	40950	40950	40950	40950	0
108	20231228	170400	871258250	40950	40950	40950	40950	0
109	20231228	170300	871258250	40950	40950	40950	40950	0
110	20231228	170200	871258250	40950	40950	40950	40950	0
111	20231228	170100	871258250	40950	40950	40950	40950	0
112	20231228	170000	871258250	40950	40950	40950	40950	0
113	20231228	165900	871258250	40950	40950	40950	40950	0
114	20231228	165800	871258250	40950	40950	40950	40950	0
115	20231228	165700	871258250	40950	40950	40950	40950	0
116	20231228	165600	871258250	40950	40950	40950	40950	0
117	20231228	165500	871258250	40950	40950	40950	40950	0
118	20231228	165400	871258250	40950	40950	40950	40950	0
119	20231228	165300	871258250	40950	40950	40950	40950	0
120	20231228	165200	871258250	40950	40950	40950	40950	0
121	20231228	165100	871258250	40950	40950	40950	40950	0
122	20231228	165000	871258250	40950	40950	40950	40950	317
123	20231228	164900	871258250	40950	40950	40950	40950	0
124	20231228	164800	871258250	40950	40950	40950	40950	0
125	20231228	164700	871258250	40950	40950	40950	40950	0
126	20231228	164600	871258250	40950	40950	40950	40950	0
127	20231228	164500	871258250	40950	40950	40950	40950	0
128	20231228	164400	871258250	40950	40950	40950	40950	0
129	20231228	164300	871258250	40950	40950	40950	40950	0
130	20231228	164200	871258250	40950	40950	40950	40950	0
131	20231228	164100	871258250	40950	40950	40950	40950	0
132	20231228	164000	871258250	40950	40950	40950	40950	0
133	20231228	163900	871258250	40950	40950	40950	40950	0
134	20231228	163800	871258250	40950	40950	40950	40950	0
135	20231228	163700	871258250	40950	40950	40950	40950	0
136	20231228	163600	871258250	40950	40950	40950	40950	0
137	20231228	163500	871258250	40950	40950	40950	40950	0
138	20231228	163400	871258250	40950	40950	40950	40950	0
139	20231228	163300	871258250	40950	40950	40950	40950	0
140	20231228	163200	871258250	40950	40950	40950	40950	0
141	20231228	163100	871258250	40950	40950	40950	40950	0
142	20231228	163000	871258250	40950	40950	40950	40950	0
143	20231228	162900	871258250	40950	40950	40950	40950	0
144	20231228	162800	871258250	40950	40950	40950	40950	0
145	20231228	162700	871258250	40950	40950	40950	40950	0
146	20231228	162600	871258250	40950	40950	40950	40950	0
147	20231228	162500	871258250	40950	40950	40950	40950	0
148	20231228	162400	871258250	40950	40950	40950	40950	0
149	20231228	162300	871258250	40950	40950	40950	40950	0
150	20231228	162200	871258250	40950	40950	40950	40950	0
151	20231228	162100	871258250	40950	40950	40950	40950	0
152	20231228	162000	871258250	40950	40950	40950	40950	317
153	20231228	161900	871258250	40950	40950	40950	40950	0
154	20231228	161800	871258250	40950	40950	40950	40950	0
155	20231228	161700	871258250	40950	40950	40950	40950	0
156	20231228	161600	871258250	40950	40950	40950	40950	0
157	20231228	161500	871258250	40950	40950	40950	40950	0
158	20231228	161400	871258250	40950	40950	40950	40950	0
159	20231228	161300	871258250	40950	40950	40950	40950	0
160	20231228	161200	871258250	40950	40950	40950	40950	0
161	20231228	161100	871258250	40950	40950	40950	40950	0
162	20231228	161000	871258250	40950	40950	40950	40950	0
163	20231228	160900	871258250	40950	40950	40950	40950	0
164	20231228	160800	871258250	40950	40950	40950	40950	0
165	20231228	160700	871258250	40950	40950	40950	40950	0
166	20231228	160600	871258250	40950	40950	40950	40950	0
167	20231228	160500	871258250	40950	40950	40950	40950	0
168	20231228	160400	871258250	40950	40950	40950	40950	0
169	20231228	160300	871258250	40950	40950	40950	40950	0
170	20231228	160200	871258250	40950	40950	40950	40950	0
171	20231228	160100	871258250	40950	40950	40950	40950	0
172	20231228	160000	871258250	40950	40950	40950	40950	0
173	20231228	155900	871258250	40950	40950	40950	40950	0
174	20231228	155800	871258250	40950	40950	40950	40950	0
175	20231228	155700	871258250	40950	40950	40950	40950	0
176	20231228	155600	871258250	40950	40950	40950	40950	0
177	20231228	155500	871258250	40950	40950	40950	40950	0
178	20231228	155400	871258250	40950	40950	40950	40950	0
179	20231228	155300	871258250	40950	40950	40950	40950	0
180	20231228	155200	871258250	40950	40950	40950	40950	0
181	20231228	155100	871258250	40950	40950	40950	40950	0
182	20231228	155000	871258250	40950	40950	40950	40950	317
183	20231228	154900	871258250	40950	40950	40950	40950	0
184	20231228	154800	871258250	40950	40950	40950	40950	0
185	20231228	154700	871258250	40950	40950	40950	40950	0
186	20231228	154600	871258250	40950	40950	40950	40950	0
187	20231228	154500	871258250	40950	40950	40950	40950	0
188	20231228	154400	871258250	40950	40950	40950	40950	0
189	20231228	154300	871258250	40950	40950	40950	40950	0
190	20231228	154200	871258250	40950	40950	40950	40950	0
191	20231228	154100	871258250	40950	40950	40950	40950	0
192	20231228	154000	871258250	40950	40950	40950	40950	0
193	20231228	153900	871258250	40950	40950	40950	40950	0
194	20231228	153800	871258250	40950	40950	40950	40950	0
195	20231228	153700	871258250	40950	40950	40950	40950	0
196	20231228	153600	871258250	40950	40950	40950	40950	0
197	20231228	153500	871258250	40950	40950	40950	40950	0
198	20231228	153400	871258250	40950	40950	40950	40950	0
199	20231228	153300	871258250	40950	40950	40950	40950	0
200	20231228	153200	871258250	40950	40950	40950	40950	0
201	20231228	153100	871258250	40950	40950	40950	40950	0
202	20231228	153000	871258250	40950	40950	40950	40950	317
203	20231228	152900	858277100	40950	40950	40950	40950	0
204	20231228	152800	858277100	40950	40950	40950	40950	0
205	20231228	152700	858277100	40950	40950	40950	40950	0
206	20231228	152600	858277100	40950	40950	40950	40950	0
207	20231228	152500	858277100	40950	40950	40950	40950	0
208	20231228	152400	858277100	40950	40950	40950	40950	0
209	20231228	152300	858277100	40950	40950	40950	40950	0
210	20231228	152200	858277100	40950	40950	40950	40950	0
211	20231228	152100	858277100	40950	40950	40950	40950	0
212	20231228	152000	858277100	40950	40950	40950	40950	0
213	20231228	151900	858277100	40950	40800	40950	40800	14
214	20231228	151800	857704250	40800	40800	40950	40800	106
215	20231228	151700	853368600	40800	40850	40900	40800	17
216	20231228	151600	852674350	40900	40800	40900	40800	161
217	20231228	151500	846105150	40800	40850	40850	40800	15
218	20231228	151400	845492550	40900	40850	40900	40850	20
219	20231228	151300	844674700	40850	40850	40850	40850	8
220	20231228	151200	844347900	40850	40850	40850	40850	9
221	20231228	151100	843980250	40850	40800	40850	40800	19
222	20231228	151000	843204750	40800	40800	40800	40800	31
223	20231228	150900	841939950	40800	40850	40850	40800	8
224	20231228	150800	841613400	40850	40800	40850	40800	25
225	20231228	150700	840592650	40800	40800	40800	40800	6
226	20231228	150600	840347850	40850	40800	40850	40800	55
227	20231228	150500	838103100	40800	40800	40800	40800	4
228	20231228	150400	837939900	40850	40850	40850	40850	12
229	20231228	150300	837449700	40900	40900	40900	40850	45
230	20231228	150200	835609500	40800	40900	40900	40800	92
231	20231228	150100	831852150	40900	40900	40950	40900	18
232	20231228	150000	831115750	40900	40900	40950	40900	27
233	20231228	145900	830010450	40900	40950	40950	40900	43
234	20231228	145800	828251150	41000	41000	41000	40950	55
235	20231228	145700	825996350	41000	41000	41000	41000	629
236	20231228	145600	800207350	41050	41050	41050	41000	53
237	20231228	145500	798033350	41000	41000	41000	41000	7
238	20231228	145400	797746350	41000	41000	41000	41000	18
239	20231228	145300	797008350	41000	41000	41050	41000	10
240	20231228	145200	796598150	41000	41050	41050	41000	159
241	20231228	145100	790077650	41000	41050	41050	41000	31
242	20231228	145000	788805950	41000	41000	41000	41000	44
243	20231228	144900	787001950	41000	41000	41000	41000	41
244	20231228	144800	785320950	41000	41000	41050	41000	23
245	20231228	144700	784377800	41000	41000	41000	41000	8
246	20231228	144600	784049800	41000	41000	41000	41000	4
247	20231228	144500	783885800	41050	41000	41050	41000	29
248	20231228	144400	782696600	41050	41000	41050	41000	36
249	20231228	144300	781219600	41000	41000	41000	41000	82
250	20231228	144200	777857600	40950	40950	40950	40950	33
251	20231228	144100	776506250	41000	41000	41000	40950	104
252	20231228	144000	772242950	41000	41000	41050	41000	88
253	20231228	143900	768634800	41000	40950	41000	40950	27
254	20231228	143800	767528000	41000	41050	41050	40950	215
255	20231228	143700	758713000	41000	40950	41000	40950	8
256	20231228	143600	758385200	40950	41000	41000	40950	48
257	20231228	143500	756417400	41000	41000	41050	41000	313
258	20231228	143400	743584200	41000	41000	41050	41000	36
259	20231228	143300	742107700	41000	41000	41000	41000	7
260	20231228	143200	741820700	41050	41000	41050	41000	47
261	20231228	143100	739893500	40950	40950	40950	40950	62
262	20231228	143000	737354600	40950	40900	40950	40900	117
263	20231228	142900	732564500	40950	40950	40950	40950	51
264	20231228	142800	730476050	41000	41000	41000	41000	141
265	20231228	142700	724695050	41050	41000	41050	41000	11
266	20231228	142600	724243800	41000	41000	41000	41000	35
267	20231228	142500	722808800	41000	40950	41000	40950	103
268	20231228	142400	718587650	40900	40950	41000	40900	67
269	20231228	142300	715841450	40950	40950	41000	40950	95
270	20231228	142200	711948650	40950	40950	40950	40950	51
271	20231228	142100	709860200	40900	40900	40950	40900	127
272	20231228	142000	704661600	40900	40950	40950	40850	50
273	20231228	141900	702614850	40950	40950	40950	40850	125
274	20231228	141800	697496200	40900	40900	40900	40900	50
275	20231228	141700	695451200	40900	40750	40900	40750	12
276	20231228	141600	694961250	40900	40850	40900	40850	177
277	20231228	141500	687722300	40850	40850	40850	40850	103
278	20231228	141400	683514750	40900	40900	40900	40800	175
279	20231228	141300	676363050	40850	40800	40900	40800	73
280	20231228	141200	673379200	40800	40800	40800	40800	4
281	20231228	141100	673216000	40900	40800	40900	40800	137
282	20231228	141000	667614700	40800	40800	40800	40800	4
283	20231228	140900	667451500	40900	40850	40900	40850	201
284	20231228	140800	659230800	40850	40800	40850	40800	20
285	20231228	140700	658414500	40850	40850	40900	40750	109
286	20231228	140600	653957850	40850	40800	40900	40800	52
287	20231228	140500	651831700	40750	40900	40900	40750	95
288	20231228	140400	647946400	40900	40900	40900	40850	132
289	20231228	140300	642549300	40850	40850	40850	40750	101
290	20231228	140200	638423850	40700	40800	40850	40700	166
291	20231228	140100	631643050	40800	40800	40850	40800	18
292	20231228	140000	630908500	40800	40800	40850	40700	492
293	20231228	135900	610819000	40850	40750	40850	40750	269
294	20231228	135800	599841800	40700	40750	40750	40700	17
295	20231228	135700	599149250	40800	40700	40800	40700	159
296	20231228	135600	592665600	40750	40700	40750	40700	68
297	20231228	135500	589897750	40700	40600	40700	40600	46
298	20231228	135400	588025900	40700	40750	40750	40550	199
299	20231228	135300	579935900	40750	40750	40800	40700	45
300	20231228	135200	578102000	40800	40700	40800	40700	11
301	20231228	135100	577654200	40700	40750	40800	40700	132
302	20231228	135000	572271100	40800	40700	40800	40700	78
303	20231228	134900	569090150	40800	40700	40800	40650	1214
304	20231228	134800	519593300	40650	40550	40650	40550	310
305	20231228	134700	506998550	40550	40500	40550	40500	32
306	20231228	134600	505701250	40500	40550	40550	40500	77
307	20231228	134500	502580450	40450	40450	40550	40450	53
308	20231228	134400	500433050	40450	40450	40450	40450	115
309	20231228	134300	495781300	40500	40450	40500	40450	34
310	20231228	134200	494405650	40500	40450	40500	40450	11
311	20231228	134100	493960350	40500	40500	40500	40500	327
312	20231228	134000	480716850	40550	40500	40550	40500	48
313	20231228	133900	478772700	40550	40500	40550	40500	33
314	20231228	133800	477434700	40500	40500	40550	40500	22
315	20231228	133700	476543500	40500	40500	40500	40500	20
316	20231228	133600	475733500	40500	40500	40500	40500	92
317	20231228	133500	472007500	40550	40500	40550	40500	37
318	20231228	133400	470508800	40500	40500	40500	40500	12
319	20231228	133300	470022800	40500	40550	40550	40500	36
320	20231228	133200	468564600	40500	40500	40500	40500	55
321	20231228	133100	466337100	40500	40500	40500	40500	12
322	20231228	133000	465851100	40550	40500	40550	40500	6
323	20231228	132900	465607950	40500	40500	40500	40500	67
324	20231228	132800	462894450	40500	40500	40500	40500	15
325	20231228	132700	462286950	40550	40500	40550	40500	7
326	20231228	132600	462003250	40500	40500	40500	40500	155
327	20231228	132500	455725750	40500	40500	40550	40500	11
328	20231228	132400	455280050	40500	40500	40500	40500	16
329	20231228	132300	454632050	40600	40500	40600	40500	99
330	20231228	132200	450615150	40500	40500	40550	40500	45
331	20231228	132100	448792500	40500	40500	40500	40500	66
332	20231228	132000	446119500	40550	40550	40550	40550	24
333	20231228	131900	445146300	40500	40500	40500	40500	37
334	20231228	131800	443647800	40500	40500	40500	40500	29
335	20231228	131700	442473300	40500	40550	40550	40500	5
336	20231228	131600	442270600	40500	40550	40550	40500	14
337	20231228	131500	441702950	40500	40550	40550	40500	36
338	20231228	131400	440244800	40550	40500	40550	40500	10
339	20231228	131300	439839750	40500	40550	40550	40500	18
340	20231228	131200	439109950	40500	40600	40600	40500	31
341	20231228	131100	437852800	40550	40550	40550	40550	11
342	20231228	131000	437406750	40550	40550	40550	40550	30
343	20231228	130900	436190250	40600	40600	40600	40600	4
344	20231228	130800	436027850	40550	40550	40550	40550	33
345	20231228	130700	434689700	40550	40500	40550	40500	202
346	20231228	130600	426498650	40550	40550	40550	40550	0
347	20231228	130500	426498650	40550	40500	40550	40500	30
348	20231228	130400	425282200	40550	40550	40550	40500	71
349	20231228	130300	422403200	40500	40600	40600	40500	5
350	20231228	130200	422200300	40600	40550	40600	40500	52
351	20231228	130100	420090900	40550	40550	40550	40550	25
352	20231228	130000	419077150	40600	40500	40600	40500	7
353	20231228	125900	418793250	40600	40550	40600	40550	28
354	20231228	125800	417657750	40550	40550	40550	40500	42
355	20231228	125700	415954700	40550	40550	40550	40550	1
356	20231228	125600	415914150	40550	40550	40550	40550	26
357	20231228	125500	414859850	40500	40550	40550	40500	32
358	20231228	125400	413562300	40550	40550	40550	40550	9
359	20231228	125300	413197350	40550	40550	40550	40550	20
360	20231228	125200	412386350	40500	40550	40550	40500	13
361	20231228	125100	411859250	40600	40600	40600	40550	47
362	20231228	125000	409952600	40600	40600	40600	40600	1
363	20231228	124900	409912000	40550	40550	40550	40550	2
364	20231228	124800	409830900	40500	40500	40500	40500	62
365	20231228	124700	407319900	40550	40550	40550	40550	9
366	20231228	124600	406954950	40500	40550	40550	40500	11
367	20231228	124500	406508950	40550	40550	40550	40550	17
368	20231228	124400	405819600	40550	40550	40550	40550	44
369	20231228	124300	404035400	40500	40500	40500	40500	1
370	20231228	124200	403994900	40550	40550	40550	40550	36
371	20231228	124100	402535100	40600	40550	40600	40550	129
372	20231228	124000	397299400	40500	40500	40500	40500	1
373	20231228	123900	397258900	40550	40500	40550	40500	29
374	20231228	123800	396083050	40600	40550	40600	40550	14
375	20231228	123700	395515150	40550	40550	40550	40550	53
376	20231228	123600	393366000	40600	40600	40600	40600	4
377	20231228	123500	393203600	40550	40550	40550	40550	0
378	20231228	123400	393203600	40550	40550	40550	40550	52
379	20231228	123300	391095000	40550	40550	40550	40550	13
380	20231228	123200	390567850	40550	40550	40550	40550	0
381	20231228	123100	390567850	40550	40550	40550	40550	15
382	20231228	123000	389959600	40550	40550	40600	40550	34
383	20231228	122900	388580700	40600	40600	40600	40600	329
384	20231228	122800	375223300	40600	40650	40650	40600	36
385	20231228	122700	373761500	40600	40600	40600	40600	23
386	20231228	122600	372827700	40600	40600	40600	40600	0
387	20231228	122500	372827700	40600	40650	40650	40600	25
388	20231228	122400	371812500	40600	40600	40600	40600	10
389	20231228	122300	371406500	40650	40700	40700	40650	50
390	20231228	122200	369373850	40700	40650	40700	40650	12
391	20231228	122100	368886000	40600	40650	40650	40600	12
392	20231228	122000	368398250	40600	40650	40650	40600	45
393	20231228	121900	366570150	40650	40650	40650	40650	1
394	20231228	121800	366529500	40650	40650	40650	40650	70
395	20231228	121700	363684000	40650	40600	40650	40600	56
396	20231228	121600	361410200	40600	40600	40600	40600	0
397	20231228	121500	361410200	40600	40650	40650	40600	5
398	20231228	121400	361207000	40600	40600	40600	40600	85
399	20231228	121300	357756000	40600	40650	40650	40600	23
400	20231228	121200	356822150	40650	40600	40650	40600	33
401	20231228	121100	355481700	40600	40600	40600	40600	12
402	20231228	121000	354994500	40600	40650	40650	40600	41
403	20231228	120900	353329700	40600	40600	40600	40600	21
404	20231228	120800	352477100	40600	40600	40600	40600	10
405	20231228	120700	352071100	40600	40550	40600	40550	25
406	20231228	120600	351056600	40550	40600	40650	40550	55
407	20231228	120500	348824750	40550	40550	40550	40550	1
408	20231228	120400	348784200	40550	40550	40550	40550	9
409	20231228	120300	348419250	40550	40600	40600	40550	22
410	20231228	120200	347526900	40650	40550	40650	40550	31
411	20231228	120100	346268550	40600	40550	40600	40550	21
412	20231228	120000	345416950	40550	40550	40550	40550	1
413	20231228	115900	345376400	40600	40550	40650	40550	16
414	20231228	115800	344726800	40500	40550	40550	40500	26
415	20231228	115700	343673350	40550	40550	40550	40550	14
416	20231228	115600	343105650	40500	40500	40500	40500	34
417	20231228	115500	341728650	40500	40500	40500	40500	22
418	20231228	115400	340837650	40550	40500	40550	40500	14
419	20231228	115300	340270450	40500	40500	40500	40500	0
420	20231228	115200	340270450	40500	40550	40550	40500	44
421	20231228	115100	338488250	40500	40500	40500	40500	1
422	20231228	115000	338447750	40550	40550	40550	40550	18
423	20231228	114900	337717850	40550	40600	40600	40550	29
424	20231228	114800	336541700	40550	40550	40550	40550	1
425	20231228	114700	336501150	40650	40600	40650	40600	246
426	20231228	114600	326508650	40650	40650	40650	40650	4
427	20231228	114500	326346050	40600	40600	40650	40600	24
428	20231228	114400	325371550	40600	40650	40650	40600	31
429	20231228	114300	324112800	40600	40600	40600	40600	1
430	20231228	114200	324072200	40600	40600	40650	40600	129
431	20231228	114100	318834750	40650	40650	40650	40600	22
432	20231228	114000	317941300	40650	40600	40650	40600	186
433	20231228	113900	310389650	40550	40550	40550	40550	27
434	20231228	113800	309294800	40550	40550	40600	40550	33
435	20231228	113700	307956400	40600	40600	40600	40600	1
436	20231228	113600	307915800	40550	40550	40550	40550	24
437	20231228	113500	306942600	40500	40500	40500	40500	36
438	20231228	113400	305484600	40500	40500	40500	40500	30
439	20231228	113300	304269600	40450	40500	40500	40450	44
440	20231228	113200	302489300	40450	40500	40500	40450	5
441	20231228	113100	302286850	40500	40450	40500	40450	381
442	20231228	113000	286857050	40400	40400	40400	40400	25
443	20231228	112900	285847050	40450	40450	40450	40400	20
444	20231228	112800	285038500	40400	40450	40450	40400	35
445	20231228	112700	283624250	40400	40400	40400	40400	0
446	20231228	112600	283624250	40400	40400	40400	40400	1
447	20231228	112500	283583850	40450	40400	40450	40400	60
448	20231228	112400	281159650	40400	40400	40400	40400	9
449	20231228	112300	280796050	40400	40450	40500	40400	13
450	20231228	112200	280270200	40400	40400	40400	40400	20
451	20231228	112100	279462200	40450	40450	40450	40450	20
452	20231228	112000	278653200	40400	40400	40400	40400	1
453	20231228	111900	278612800	40450	40450	40450	40450	21
454	20231228	111800	277763350	40450	40500	40500	40450	42
455	20231228	111700	276064250	40400	40400	40400	40400	1
456	20231228	111600	276023850	40450	40450	40450	40450	24
457	20231228	111500	275053050	40450	40450	40450	40450	38
458	20231228	111400	273515950	40450	40450	40500	40450	51
459	20231228	111300	271452900	40500	40500	40500	40500	0
460	20231228	111200	271452900	40500	40500	40500	40500	4
461	20231228	111100	271290900	40450	40450	40450	40450	51
462	20231228	111000	269227950	40500	40500	40500	40500	4
463	20231228	110900	269065950	40450	40450	40450	40450	0
464	20231228	110800	269065950	40450	40450	40450	40450	34
465	20231228	110700	267690650	40450	40500	40500	40450	25
466	20231228	110600	266679200	40500	40450	40500	40450	6
467	20231228	110500	266436250	40450	40500	40500	40450	20
468	20231228	110400	265627100	40450	40500	40500	40450	44
469	20231228	110300	263846800	40500	40450	40500	40450	74
470	20231228	110200	260851000	40500	40450	40500	40450	5
471	20231228	110100	260648550	40450	40500	40500	40450	62
472	20231228	110000	258140600	40450	40500	40500	40450	52
473	20231228	105900	256037000	40500	40450	40500	40450	2
474	20231228	105800	255956050	40450	40450	40450	40450	10
475	20231228	105700	255551550	40450	40550	40550	40450	21
476	20231228	105600	254701650	40550	40450	40550	40450	12
477	20231228	105500	254215600	40500	40450	40500	40450	52
478	20231228	105400	252112000	40500	40450	40550	40450	33
479	20231228	105300	250776500	40450	40450	40450	40450	1
480	20231228	105200	250736050	40500	40500	40500	40500	24
481	20231228	105100	249764050	40450	40450	40500	40450	18
482	20231228	105000	249035800	40500	40450	40500	40450	31
483	20231228	104900	247781800	40500	40500	40500	40500	8
484	20231228	104800	247457800	40550	40500	40550	40500	15
485	20231228	104700	246850250	40500	40500	40500	40450	53
486	20231228	104600	244705450	40450	40550	40550	40450	4
487	20231228	104500	244543450	40550	40500	40550	40500	146
488	20231228	104400	238628550	40500	40500	40500	40450	18
489	20231228	104300	237900000	40450	40500	40500	40450	60
490	20231228	104200	235472850	40450	40400	40450	40400	25
491	20231228	104100	234462150	40450	40450	40450	40450	5
492	20231228	104000	234259900	40450	40400	40450	40400	58
493	20231228	103900	231915350	40450	40450	40450	40450	9
494	20231228	103800	231551300	40450	40400	40450	40400	81
495	20231228	103700	228274900	40400	40450	40450	40400	557
496	20231228	103600	205769300	40400	40400	40400	40400	36
497	20231228	103500	204314900	40450	40450	40450	40400	38
498	20231228	103400	202779550	40400	40450	40450	40400	15
499	20231228	103300	202173300	40400	40350	40400	40350	29
500	20231228	103200	201003000	40350	40350	40400	40350	26
501	20231228	103100	199953850	40350	40400	40400	40350	5
502	20231228	103000	199751900	40400	40400	40400	40400	1
503	20231228	102900	199711500	40350	40400	40400	40350	48
504	20231228	102800	197774200	40400	40350	40400	40350	15
505	20231228	102700	197168750	40400	40400	40400	40400	2
506	20231228	102600	197087950	40400	40400	40400	40400	33
507	20231228	102500	195754750	40400	40400	40400	40350	13
508	20231228	102400	195229600	40350	40400	40400	40350	13
509	20231228	102300	194704850	40400	40400	40400	40400	1
510	20231228	102200	194664450	40350	40400	40400	40350	50
511	20231228	102100	192645650	40400	40400	40400	40400	15
512	20231228	102000	192039650	40400	40400	40400	40400	1
513	20231228	101900	191999250	40350	40350	40350	40350	21
514	20231228	101800	191151900	40350	40400	40450	40350	50
515	20231228	101700	189132750	40400	40400	40400	40400	3
516	20231228	101600	189011550	40400	40350	40400	40350	17
517	20231228	101500	188325550	40400	40350	40400	40350	22
518	20231228	101400	187437200	40400	40400	40400	40400	1
519	20231228	101300	187396800	40350	40350	40400	40350	27
520	20231228	101200	186307150	40400	40400	40400	40350	26
521	20231228	101100	185257850	40450	40400	40450	40400	7
522	20231228	101000	184974850	40400	40450	40450	40400	34
523	20231228	100900	183600350	40350	40350	40400	40350	52
524	20231228	100800	181501100	40350	40400	40400	40350	13
525	20231228	100700	180976400	40400	40400	40400	40400	22
526	20231228	100600	180087600	40400	40350	40400	40350	27
527	20231228	100500	178998050	40350	40300	40350	40300	103
528	20231228	100400	174846700	40300	40300	40300	40300	16
529	20231228	100300	174201900	40350	40350	40350	40350	0
530	20231228	100200	174201900	40350	40300	40350	40300	56
531	20231228	100100	171944550	40350	40350	40350	40350	5
532	20231228	100000	171742800	40350	40350	40350	40350	0
533	20231228	095900	171742800	40350	40350	40350	40350	22
534	20231228	095800	170855100	40350	40350	40350	40350	37
535	20231228	095700	169362150	40400	40350	40400	40350	2
536	20231228	095600	169281400	40350	40350	40350	40350	0
537	20231228	095500	169281400	40350	40450	40500	40350	61
538	20231228	095400	166818350	40500	40500	40500	40500	1
539	20231228	095300	166777850	40550	40550	40550	40550	93
540	20231228	095200	163006700	40500	40400	40500	40400	110
541	20231228	095100	158557150	40350	40350	40350	40350	58
542	20231228	095000	156216850	40400	40400	40400	40400	10
543	20231228	094900	155812850	40400	40400	40400	40400	13
544	20231228	094800	155287650	40400	40300	40400	40300	173
545	20231228	094700	148308150	40350	40350	40350	40350	86
546	20231228	094600	144838050	40400	40400	40450	40400	31
547	20231228	094500	143585600	40400	40350	40400	40350	34
548	20231228	094400	142213650	40450	40350	40450	40350	141
549	20231228	094300	136523000	40350	40350	40350	40350	1
550	20231228	094200	136482650	40300	40350	40350	40300	34
551	20231228	094100	135111600	40350	40400	40400	40350	36
552	20231228	094000	133658500	40400	40300	40400	40300	50
553	20231228	093900	131642000	40300	40300	40300	40300	17
554	20231228	093800	130956900	40300	40300	40300	40300	3
555	20231228	093700	130836000	40300	40300	40350	40300	61
556	20231228	093600	128377600	40350	40300	40350	40250	90
557	20231228	093500	124751600	40300	40300	40300	40300	21
558	20231228	093400	123905300	40300	40300	40300	40250	42
559	20231228	093300	122213700	40300	40300	40300	40300	2
560	20231228	093200	122133100	40300	40300	40300	40300	6
561	20231228	093100	121891300	40300	40350	40350	40300	20
562	20231228	093000	121085250	40400	40300	40400	40300	158
563	20231228	092900	114716000	40300	40250	40300	40250	40
564	20231228	092800	113104900	40300	40250	40300	40250	25
565	20231228	092700	112097550	40250	40300	40300	40250	30
566	20231228	092600	110889750	40250	40300	40300	40250	28
567	20231228	092500	109762200	40350	40400	40400	40300	91
568	20231228	092400	106094500	40400	40400	40400	40400	11
569	20231228	092300	105650100	40400	40250	40400	40250	52
570	20231228	092200	103552200	40200	40200	40200	40200	2
571	20231228	092100	103471800	40150	40150	40150	40150	18
572	20231228	092000	102749100	40050	40200	40250	40000	1468
573	20231228	091900	43943800	40150	40150	40150	40150	0
574	20231228	091800	43943800	40150	40250	40250	40150	311
575	20231228	091700	31454200	40250	40250	40250	40250	0
576	20231228	091600	31454200	40250	40350	40350	40250	20
577	20231228	091500	30648750	40350	40250	40350	40250	11
578	20231228	091400	30205900	40200	40200	40200	40200	76
579	20231228	091300	27150700	40200	40200	40200	40200	24
580	20231228	091200	26185900	40200	40200	40200	40200	5
581	20231228	091100	25984900	40300	40300	40300	40300	10
582	20231228	091000	25581900	40300	40300	40300	40300	21
583	20231228	090900	24735600	40300	40200	40300	40200	20
584	20231228	090800	23930500	40200	40350	40350	40200	52
585	20231228	090700	21838700	40350	40400	40500	40350	60
586	20231228	090600	19413250	40300	40250	40350	40250	136
587	20231228	090500	13938800	40200	40200	40200	40200	51
588	20231228	090400	11888600	40250	40250	40250	40250	0
589	20231228	090300	11888600	40250	40250	40250	40250	10
590	20231228	090200	11486100	40250	40200	40250	40200	84
591	20231228	090100	8109100	40200	40400	40450	40200	7
592	20231228	090000	7826600	40400	40500	40500	40150	194