KissMeData/055490/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193700	262206500	28850	28850	28850	28850	362
3	20231228	193600	262206500	28850	28850	28850	28850	0
4	20231228	193500	262206500	28850	28850	28850	28850	0
5	20231228	193400	262206500	28850	28850	28850	28850	0
6	20231228	193300	262206500	28850	28850	28850	28850	0
7	20231228	193200	262206500	28850	28850	28850	28850	0
8	20231228	193100	262206500	28850	28850	28850	28850	0
9	20231228	193000	262206500	28850	28850	28850	28850	0
10	20231228	192900	262206500	28850	28850	28850	28850	0
11	20231228	192800	262206500	28850	28850	28850	28850	0
12	20231228	192700	262206500	28850	28850	28850	28850	0
13	20231228	192600	262206500	28850	28850	28850	28850	0
14	20231228	192500	262206500	28850	28850	28850	28850	0
15	20231228	192400	262206500	28850	28850	28850	28850	0
16	20231228	192300	262206500	28850	28850	28850	28850	0
17	20231228	192200	262206500	28850	28850	28850	28850	0
18	20231228	192100	262206500	28850	28850	28850	28850	0
19	20231228	192000	262206500	28850	28850	28850	28850	0
20	20231228	191900	262206500	28850	28850	28850	28850	0
21	20231228	191800	262206500	28850	28850	28850	28850	0
22	20231228	191700	262206500	28850	28850	28850	28850	0
23	20231228	191600	262206500	28850	28850	28850	28850	0
24	20231228	191500	262206500	28850	28850	28850	28850	0
25	20231228	191400	262206500	28850	28850	28850	28850	0
26	20231228	191300	262206500	28850	28850	28850	28850	0
27	20231228	191200	262206500	28850	28850	28850	28850	0
28	20231228	191100	262206500	28850	28850	28850	28850	0
29	20231228	191000	262206500	28850	28850	28850	28850	0
30	20231228	190900	262206500	28850	28850	28850	28850	0
31	20231228	190800	262206500	28850	28850	28850	28850	0
32	20231228	190700	262206500	28850	28850	28850	28850	362
33	20231228	190600	262206500	28850	28850	28850	28850	0
34	20231228	190500	262206500	28850	28850	28850	28850	0
35	20231228	190400	262206500	28850	28850	28850	28850	0
36	20231228	190300	262206500	28850	28850	28850	28850	0
37	20231228	190200	262206500	28850	28850	28850	28850	0
38	20231228	190100	262206500	28850	28850	28850	28850	0
39	20231228	190000	262206500	28850	28850	28850	28850	0
40	20231228	185900	262206500	28850	28850	28850	28850	0
41	20231228	185800	262206500	28850	28850	28850	28850	0
42	20231228	185700	262206500	28850	28850	28850	28850	0
43	20231228	185600	262206500	28850	28850	28850	28850	0
44	20231228	185500	262206500	28850	28850	28850	28850	0
45	20231228	185400	262206500	28850	28850	28850	28850	0
46	20231228	185300	262206500	28850	28850	28850	28850	0
47	20231228	185200	262206500	28850	28850	28850	28850	0
48	20231228	185100	262206500	28850	28850	28850	28850	0
49	20231228	185000	262206500	28850	28850	28850	28850	0
50	20231228	184900	262206500	28850	28850	28850	28850	0
51	20231228	184800	262206500	28850	28850	28850	28850	0
52	20231228	184700	262206500	28850	28850	28850	28850	0
53	20231228	184600	262206500	28850	28850	28850	28850	0
54	20231228	184500	262206500	28850	28850	28850	28850	0
55	20231228	184400	262206500	28850	28850	28850	28850	0
56	20231228	184300	262206500	28850	28850	28850	28850	0
57	20231228	184200	262206500	28850	28850	28850	28850	0
58	20231228	184100	262206500	28850	28850	28850	28850	0
59	20231228	184000	262206500	28850	28850	28850	28850	0
60	20231228	183900	262206500	28850	28850	28850	28850	0
61	20231228	183800	262206500	28850	28850	28850	28850	0
62	20231228	183700	262206500	28850	28850	28850	28850	362
63	20231228	183600	262206500	28850	28850	28850	28850	0
64	20231228	183500	262206500	28850	28850	28850	28850	0
65	20231228	183400	262206500	28850	28850	28850	28850	0
66	20231228	183300	262206500	28850	28850	28850	28850	0
67	20231228	183200	262206500	28850	28850	28850	28850	0
68	20231228	183100	262206500	28850	28850	28850	28850	0
69	20231228	183000	262206500	28850	28850	28850	28850	0
70	20231228	182900	262206500	28850	28850	28850	28850	0
71	20231228	182800	262206500	28850	28850	28850	28850	0
72	20231228	182700	262206500	28850	28850	28850	28850	0
73	20231228	182600	262206500	28850	28850	28850	28850	0
74	20231228	182500	262206500	28850	28850	28850	28850	0
75	20231228	182400	262206500	28850	28850	28850	28850	0
76	20231228	182300	262206500	28850	28850	28850	28850	0
77	20231228	182200	262206500	28850	28850	28850	28850	0
78	20231228	182100	262206500	28850	28850	28850	28850	0
79	20231228	182000	262206500	28850	28850	28850	28850	0
80	20231228	181900	262206500	28850	28850	28850	28850	0
81	20231228	181800	262206500	28850	28850	28850	28850	0
82	20231228	181700	262206500	28850	28850	28850	28850	0
83	20231228	181600	262206500	28850	28850	28850	28850	0
84	20231228	181500	262206500	28850	28850	28850	28850	0
85	20231228	181400	262206500	28850	28850	28850	28850	0
86	20231228	181300	262206500	28850	28850	28850	28850	0
87	20231228	181200	262206500	28850	28850	28850	28850	0
88	20231228	181100	262206500	28850	28850	28850	28850	0
89	20231228	181000	262206500	28850	28850	28850	28850	0
90	20231228	180900	262206500	28850	28850	28850	28850	0
91	20231228	180800	262206500	28850	28850	28850	28850	0
92	20231228	180700	262206500	28850	28850	28850	28850	362
93	20231228	180600	262206500	28850	28850	28850	28850	0
94	20231228	180500	262206500	28850	28850	28850	28850	0
95	20231228	180400	262206500	28850	28850	28850	28850	0
96	20231228	180300	262206500	28850	28850	28850	28850	0
97	20231228	180200	262206500	28850	28850	28850	28850	0
98	20231228	180100	262206500	28850	28850	28850	28850	0
99	20231228	180000	262206500	28850	28850	28850	28850	0
100	20231228	175900	262206500	28850	28850	28850	28850	0
101	20231228	175800	262206500	28850	28850	28850	28850	0
102	20231228	175700	262206500	28850	28850	28850	28850	0
103	20231228	175600	262206500	28850	28850	28850	28850	0
104	20231228	175500	262206500	28850	28850	28850	28850	0
105	20231228	175400	262206500	28850	28850	28850	28850	0
106	20231228	175300	262206500	28850	28850	28850	28850	0
107	20231228	175200	262206500	28850	28850	28850	28850	0
108	20231228	175100	262206500	28850	28850	28850	28850	0
109	20231228	175000	262206500	28850	28850	28850	28850	0
110	20231228	174900	262206500	28850	28850	28850	28850	0
111	20231228	174800	262206500	28850	28850	28850	28850	0
112	20231228	174700	262206500	28850	28850	28850	28850	0
113	20231228	174600	262206500	28850	28850	28850	28850	0
114	20231228	174500	262206500	28850	28850	28850	28850	0
115	20231228	174400	262206500	28850	28850	28850	28850	0
116	20231228	174300	262206500	28850	28850	28850	28850	0
117	20231228	174200	262206500	28850	28850	28850	28850	0
118	20231228	174100	262206500	28850	28850	28850	28850	0
119	20231228	174000	262206500	28850	28850	28850	28850	0
120	20231228	173900	262206500	28850	28850	28850	28850	0
121	20231228	173800	262206500	28850	28850	28850	28850	0
122	20231228	173700	262206500	28850	28850	28850	28850	362
123	20231228	173600	262206500	28850	28850	28850	28850	0
124	20231228	173500	262206500	28850	28850	28850	28850	0
125	20231228	173400	262206500	28850	28850	28850	28850	0
126	20231228	173300	262206500	28850	28850	28850	28850	0
127	20231228	173200	262206500	28850	28850	28850	28850	0
128	20231228	173100	262206500	28850	28850	28850	28850	0
129	20231228	173000	262206500	28850	28850	28850	28850	0
130	20231228	172900	262206500	28850	28850	28850	28850	0
131	20231228	172800	262206500	28850	28850	28850	28850	0
132	20231228	172700	262206500	28850	28850	28850	28850	0
133	20231228	172600	262206500	28850	28850	28850	28850	0
134	20231228	172500	262206500	28850	28850	28850	28850	0
135	20231228	172400	262206500	28850	28850	28850	28850	0
136	20231228	172300	262206500	28850	28850	28850	28850	0
137	20231228	172200	262206500	28850	28850	28850	28850	0
138	20231228	172100	262206500	28850	28850	28850	28850	0
139	20231228	172000	262206500	28850	28850	28850	28850	0
140	20231228	171900	262206500	28850	28850	28850	28850	0
141	20231228	171800	262206500	28850	28850	28850	28850	0
142	20231228	171700	262206500	28850	28850	28850	28850	0
143	20231228	171600	262206500	28850	28850	28850	28850	0
144	20231228	171500	262206500	28850	28850	28850	28850	0
145	20231228	171400	262206500	28850	28850	28850	28850	0
146	20231228	171300	262206500	28850	28850	28850	28850	0
147	20231228	171200	262206500	28850	28850	28850	28850	0
148	20231228	171100	262206500	28850	28850	28850	28850	0
149	20231228	171000	262206500	28850	28850	28850	28850	0
150	20231228	170900	262206500	28850	28850	28850	28850	0
151	20231228	170800	262206500	28850	28850	28850	28850	0
152	20231228	170700	262206500	28850	28850	28850	28850	362
153	20231228	170600	262206500	28850	28850	28850	28850	0
154	20231228	170500	262206500	28850	28850	28850	28850	0
155	20231228	170400	262206500	28850	28850	28850	28850	0
156	20231228	170300	262206500	28850	28850	28850	28850	0
157	20231228	170200	262206500	28850	28850	28850	28850	0
158	20231228	170100	262206500	28850	28850	28850	28850	0
159	20231228	170000	262206500	28850	28850	28850	28850	0
160	20231228	165900	262206500	28850	28850	28850	28850	0
161	20231228	165800	262206500	28850	28850	28850	28850	0
162	20231228	165700	262206500	28850	28850	28850	28850	0
163	20231228	165600	262206500	28850	28850	28850	28850	0
164	20231228	165500	262206500	28850	28850	28850	28850	0
165	20231228	165400	262206500	28850	28850	28850	28850	0
166	20231228	165300	262206500	28850	28850	28850	28850	0
167	20231228	165200	262206500	28850	28850	28850	28850	0
168	20231228	165100	262206500	28850	28850	28850	28850	0
169	20231228	165000	262206500	28850	28850	28850	28850	0
170	20231228	164900	262206500	28850	28850	28850	28850	0
171	20231228	164800	262206500	28850	28850	28850	28850	0
172	20231228	164700	262206500	28850	28850	28850	28850	0
173	20231228	164600	262206500	28850	28850	28850	28850	0
174	20231228	164500	262206500	28850	28850	28850	28850	0
175	20231228	164400	262206500	28850	28850	28850	28850	0
176	20231228	164300	262206500	28850	28850	28850	28850	0
177	20231228	164200	262206500	28850	28850	28850	28850	0
178	20231228	164100	262206500	28850	28850	28850	28850	0
179	20231228	164000	262206500	28850	28850	28850	28850	0
180	20231228	163900	262206500	28850	28850	28850	28850	0
181	20231228	163800	262206500	28850	28850	28850	28850	0
182	20231228	163700	262206500	28850	28850	28850	28850	362
183	20231228	163600	262206500	28850	28850	28850	28850	0
184	20231228	163500	262206500	28850	28850	28850	28850	0
185	20231228	163400	262206500	28850	28850	28850	28850	0
186	20231228	163300	262206500	28850	28850	28850	28850	0
187	20231228	163200	262206500	28850	28850	28850	28850	0
188	20231228	163100	262206500	28850	28850	28850	28850	0
189	20231228	163000	262206500	28850	28850	28850	28850	0
190	20231228	162900	262206500	28850	28850	28850	28850	0
191	20231228	162800	262206500	28850	28850	28850	28850	0
192	20231228	162700	262206500	28850	28850	28850	28850	0
193	20231228	162600	262206500	28850	28850	28850	28850	0
194	20231228	162500	262206500	28850	28850	28850	28850	0
195	20231228	162400	262206500	28850	28850	28850	28850	0
196	20231228	162300	262206500	28850	28850	28850	28850	0
197	20231228	162200	262206500	28850	28850	28850	28850	0
198	20231228	162100	262206500	28850	28850	28850	28850	0
199	20231228	162000	262206500	28850	28850	28850	28850	0
200	20231228	161900	262206500	28850	28850	28850	28850	0
201	20231228	161800	262206500	28850	28850	28850	28850	0
202	20231228	161700	262206500	28850	28850	28850	28850	0
203	20231228	161600	262206500	28850	28850	28850	28850	0
204	20231228	161500	262206500	28850	28850	28850	28850	0
205	20231228	161400	262206500	28850	28850	28850	28850	0
206	20231228	161300	262206500	28850	28850	28850	28850	0
207	20231228	161200	262206500	28850	28850	28850	28850	0
208	20231228	161100	262206500	28850	28850	28850	28850	0
209	20231228	161000	262206500	28850	28850	28850	28850	0
210	20231228	160900	262206500	28850	28850	28850	28850	0
211	20231228	160800	262206500	28850	28850	28850	28850	0
212	20231228	160700	262206500	28850	28850	28850	28850	362
213	20231228	160600	262206500	28850	28850	28850	28850	0
214	20231228	160500	262206500	28850	28850	28850	28850	0
215	20231228	160400	262206500	28850	28850	28850	28850	0
216	20231228	160300	262206500	28850	28850	28850	28850	0
217	20231228	160200	262206500	28850	28850	28850	28850	0
218	20231228	160100	262206500	28850	28850	28850	28850	0
219	20231228	160000	262206500	28850	28850	28850	28850	0
220	20231228	155900	262206500	28850	28850	28850	28850	0
221	20231228	155800	262206500	28850	28850	28850	28850	0
222	20231228	155700	262206500	28850	28850	28850	28850	0
223	20231228	155600	262206500	28850	28850	28850	28850	0
224	20231228	155500	262206500	28850	28850	28850	28850	0
225	20231228	155400	262206500	28850	28850	28850	28850	0
226	20231228	155300	262206500	28850	28850	28850	28850	0
227	20231228	155200	262206500	28850	28850	28850	28850	0
228	20231228	155100	262206500	28850	28850	28850	28850	0
229	20231228	155000	262206500	28850	28850	28850	28850	0
230	20231228	154900	262206500	28850	28850	28850	28850	0
231	20231228	154800	262206500	28850	28850	28850	28850	0
232	20231228	154700	262206500	28850	28850	28850	28850	0
233	20231228	154600	262206500	28850	28850	28850	28850	0
234	20231228	154500	262206500	28850	28850	28850	28850	0
235	20231228	154400	262206500	28850	28850	28850	28850	0
236	20231228	154300	262206500	28850	28850	28850	28850	0
237	20231228	154200	262206500	28850	28850	28850	28850	0
238	20231228	154100	262206500	28850	28850	28850	28850	0
239	20231228	154000	262206500	28850	28850	28850	28850	0
240	20231228	153900	262206500	28850	28850	28850	28850	0
241	20231228	153800	262206500	28850	28850	28850	28850	0
242	20231228	153700	262206500	28850	28850	28850	28850	362
243	20231228	153600	262206500	28850	28850	28850	28850	0
244	20231228	153500	262206500	28850	28850	28850	28850	0
245	20231228	153400	262206500	28850	28850	28850	28850	0
246	20231228	153300	262206500	28850	28850	28850	28850	0
247	20231228	153200	262206500	28850	28850	28850	28850	0
248	20231228	153100	262206500	28850	28850	28850	28850	0
249	20231228	153000	262206500	28850	28850	28850	28850	362
250	20231228	152900	251762800	28750	28750	28750	28750	0
251	20231228	152800	251762800	28750	28750	28750	28750	0
252	20231228	152700	251762800	28750	28750	28750	28750	0
253	20231228	152600	251762800	28750	28750	28750	28750	0
254	20231228	152500	251762800	28750	28750	28750	28750	0
255	20231228	152400	251762800	28750	28750	28750	28750	0
256	20231228	152300	251762800	28750	28750	28750	28750	0
257	20231228	152200	251762800	28750	28750	28750	28750	0
258	20231228	152100	251762800	28750	28750	28750	28750	0
259	20231228	152000	251762800	28750	28750	28750	28750	0
260	20231228	151900	251762800	28750	28700	28750	28700	32
261	20231228	151800	250843800	28700	28700	28700	28700	12
262	20231228	151700	250499400	28750	28750	28750	28750	26
263	20231228	151600	249751900	28800	28800	28800	28750	9
264	20231228	151500	249492850	28800	28800	28800	28800	3
265	20231228	151400	249406450	28800	28800	28800	28800	0
266	20231228	151300	249406450	28800	28800	28800	28750	115
267	20231228	151200	246099950	28800	28800	28800	28800	2
268	20231228	151100	246042350	28750	28750	28750	28750	43
269	20231228	151000	244806100	28750	28750	28750	28700	6
270	20231228	150900	244633800	28750	28750	28750	28750	3
271	20231228	150800	244547550	28750	28750	28750	28750	11
272	20231228	150700	244231300	28800	28750	28800	28750	501
273	20231228	150600	229827500	28800	28800	28800	28800	57
274	20231228	150500	228185900	28750	28800	28800	28750	40
275	20231228	150400	227035850	28800	28800	28800	28800	0
276	20231228	150300	227035850	28800	28800	28800	28750	65
277	20231228	150200	225166950	28800	28800	28800	28800	118
278	20231228	150100	221768550	28800	28800	28800	28800	69
279	20231228	150000	219781350	28800	28800	28800	28750	18
280	20231228	145900	219263250	28800	28800	28800	28800	1
281	20231228	145800	219234450	28800	28800	28800	28800	2
282	20231228	145700	219176850	28800	28750	28800	28750	13
283	20231228	145600	218802950	28750	28750	28750	28750	2
284	20231228	145500	218745450	28750	28750	28750	28750	27
285	20231228	145400	217969200	28800	28800	28800	28800	2
286	20231228	145300	217911600	28750	28750	28750	28750	464
287	20231228	145200	204571600	28750	28750	28750	28750	9
288	20231228	145100	204312850	28700	28700	28750	28700	180
289	20231228	145000	199146500	28750	28750	28750	28750	2
290	20231228	144900	199089000	28700	28750	28750	28700	4
291	20231228	144800	198974050	28700	28700	28700	28700	1
292	20231228	144700	198945350	28750	28750	28750	28750	5
293	20231228	144600	198801600	28750	28750	28750	28750	2
294	20231228	144500	198744100	28750	28750	28750	28700	55
295	20231228	144400	197164000	28750	28750	28750	28750	1
296	20231228	144300	197135250	28750	28750	28750	28750	10
297	20231228	144200	196847750	28750	28750	28750	28750	12
298	20231228	144100	196502750	28750	28750	28750	28750	1
299	20231228	144000	196474000	28750	28750	28750	28700	25
300	20231228	143900	195755750	28750	28750	28750	28750	1
301	20231228	143800	195727000	28700	28700	28700	28700	1
302	20231228	143700	195698300	28750	28750	28750	28750	13
303	20231228	143600	195324550	28750	28750	28750	28750	2
304	20231228	143500	195267050	28800	28800	28800	28700	62
305	20231228	143400	193487450	28800	28800	28800	28800	2
306	20231228	143300	193429850	28800	28800	28800	28800	1
307	20231228	143200	193401050	28800	28800	28800	28800	1
308	20231228	143100	193372250	28800	28800	28800	28800	4
309	20231228	143000	193257050	28800	28800	28800	28800	3
310	20231228	142900	193170650	28800	28800	28800	28800	2
311	20231228	142800	193113050	28800	28800	28800	28800	5
312	20231228	142700	192969050	28800	28800	28800	28800	1
313	20231228	142600	192940250	28800	28800	28800	28800	4
314	20231228	142500	192825050	28850	28800	28850	28700	1001
315	20231228	142400	164085400	28800	28850	28850	28800	16
316	20231228	142300	163624550	28850	28850	28850	28850	2
317	20231228	142200	163566850	28850	28850	28850	28850	1
318	20231228	142100	163538000	28850	28800	28850	28800	5
319	20231228	142000	163393850	28850	28850	28850	28850	3
320	20231228	141900	163307300	28850	28850	28850	28850	3
321	20231228	141800	163220750	28850	28850	28850	28800	9
322	20231228	141700	162961200	28850	28800	28850	28800	28
323	20231228	141600	162154700	28800	28800	28800	28800	5
324	20231228	141500	162010700	28800	28800	28800	28800	1
325	20231228	141400	161981900	28800	28850	28850	28800	50
326	20231228	141300	160541700	28850	28850	28850	28850	3
327	20231228	141200	160455150	28850	28850	28850	28850	1
328	20231228	141100	160426300	28850	28800	28850	28800	3
329	20231228	141000	160339800	28800	28800	28850	28800	12
330	20231228	140900	159994150	28800	28850	28900	28800	21
331	20231228	140800	159388300	28850	28850	28850	28850	2
332	20231228	140700	159330600	28850	28850	28850	28800	58
333	20231228	140600	157658400	28850	28850	28850	28850	2
334	20231228	140500	157600700	28850	28850	28850	28850	2
335	20231228	140400	157543000	28850	28850	28850	28850	3
336	20231228	140300	157456450	28850	28850	28850	28850	12
337	20231228	140200	157110250	28850	28850	28850	28850	1
338	20231228	140100	157081400	28850	28850	28850	28850	2
339	20231228	140000	157023700	28850	28850	28850	28850	4
340	20231228	135900	156908300	28850	28800	28850	28800	2
341	20231228	135800	156850650	28850	28850	28850	28850	2
342	20231228	135700	156792950	28850	28850	28850	28850	3
343	20231228	135600	156706400	28850	28850	28850	28850	1
344	20231228	135500	156677550	28850	28850	28850	28850	2
345	20231228	135400	156619850	28850	28850	28850	28850	2
346	20231228	135300	156562150	28850	28850	28850	28850	1
347	20231228	135200	156533300	28850	28850	28850	28850	3
348	20231228	135100	156446750	28850	28850	28850	28850	1
349	20231228	135000	156417900	28850	28850	28850	28850	1
350	20231228	134900	156389050	28850	28800	28850	28800	2
351	20231228	134800	156331400	28850	28850	28850	28850	4
352	20231228	134700	156216000	28850	28850	28850	28850	1
353	20231228	134600	156187150	28850	28850	28850	28850	11
354	20231228	134500	155869800	28850	28850	28850	28850	3
355	20231228	134400	155783250	28850	28850	28850	28850	1
356	20231228	134300	155754400	28850	28850	28850	28850	3
357	20231228	134200	155667850	28850	28850	28850	28850	1
358	20231228	134100	155639000	28850	28850	28850	28850	2
359	20231228	134000	155581300	28850	28850	28850	28850	2
360	20231228	133900	155523600	28850	28850	28850	28850	1
361	20231228	133800	155494750	28850	28850	28850	28850	4
362	20231228	133700	155379350	28850	28850	28850	28850	2
363	20231228	133600	155321650	28850	28850	28850	28850	0
364	20231228	133500	155321650	28850	28850	28850	28850	1
365	20231228	133400	155292800	28850	28850	28850	28800	9
366	20231228	133300	155033400	28800	28850	28850	28800	17
367	20231228	133200	154543700	28850	28850	28850	28850	1
368	20231228	133100	154514850	28800	28850	28850	28800	20
369	20231228	133000	153938700	28850	28850	28850	28850	1
370	20231228	132900	153909850	28850	28850	28850	28850	2
371	20231228	132800	153852150	28850	28850	28850	28850	6
372	20231228	132700	153679050	28850	28850	28850	28850	1
373	20231228	132600	153650200	28850	28850	28850	28850	3
374	20231228	132500	153563650	28850	28850	28850	28850	1
375	20231228	132400	153534800	28850	28850	28850	28850	2
376	20231228	132300	153477100	28850	28850	28850	28850	2
377	20231228	132200	153419400	28850	28850	28850	28850	2
378	20231228	132100	153361700	28800	28850	28850	28800	4
379	20231228	132000	153246450	28850	28850	28850	28850	2
380	20231228	131900	153188750	28850	28850	28850	28850	2
381	20231228	131800	153131050	28850	28850	28850	28850	1
382	20231228	131700	153102200	28850	28850	28850	28850	3
383	20231228	131600	153015650	28850	28850	28850	28850	1
384	20231228	131500	152986800	28850	28850	28850	28850	3
385	20231228	131400	152900250	28850	28850	28850	28850	2
386	20231228	131300	152842550	28850	28850	28850	28850	1
387	20231228	131200	152813700	28800	28800	28800	28800	103
388	20231228	131100	149847300	28800	28800	28800	28800	4
389	20231228	131000	149732100	28800	28800	28800	28800	36
390	20231228	130900	148695300	28800	28750	28800	28750	17
391	20231228	130800	148206500	28750	28750	28750	28750	529
392	20231228	130700	132997750	28800	28800	28800	28800	2
393	20231228	130600	132940150	28800	28800	28800	28800	1
394	20231228	130500	132911350	28800	28800	28800	28800	2
395	20231228	130400	132853750	28800	28800	28800	28800	1
396	20231228	130300	132824950	28800	28750	28800	28750	18
397	20231228	130200	132306850	28800	28800	28800	28800	2
398	20231228	130100	132249250	28800	28800	28800	28800	1
399	20231228	130000	132220450	28800	28800	28800	28800	5
400	20231228	125900	132076450	28800	28800	28800	28800	0
401	20231228	125800	132076450	28800	28800	28800	28800	0
402	20231228	125700	132076450	28800	28800	28800	28800	0
403	20231228	125600	132076450	28800	28800	28800	28800	0
404	20231228	125500	132076450	28800	28800	28800	28800	1
405	20231228	125400	132047650	28800	28800	28800	28800	0
406	20231228	125300	132047650	28800	28800	28800	28800	1
407	20231228	125200	132018850	28800	28800	28800	28800	59
408	20231228	125100	130319650	28800	28800	28800	28800	3
409	20231228	125000	130233250	28800	28800	28800	28800	0
410	20231228	124900	130233250	28800	28800	28800	28800	445
411	20231228	124800	117417250	28850	28850	28850	28850	0
412	20231228	124700	117417250	28850	28850	28850	28850	0
413	20231228	124600	117417250	28850	28850	28850	28850	0
414	20231228	124500	117417250	28850	28850	28850	28850	16
415	20231228	124400	116955650	28850	28850	28850	28850	0
416	20231228	124300	116955650	28850	28850	28850	28850	0
417	20231228	124200	116955650	28850	28850	28850	28850	1
418	20231228	124100	116926800	28850	28850	28850	28850	0
419	20231228	124000	116926800	28850	28850	28850	28850	2
420	20231228	123900	116869100	28850	28850	28850	28850	0
421	20231228	123800	116869100	28850	28850	28850	28850	0
422	20231228	123700	116869100	28850	28850	28850	28850	0
423	20231228	123600	116869100	28850	28850	28850	28850	0
424	20231228	123500	116869100	28850	28850	28850	28850	0
425	20231228	123400	116869100	28850	28850	28850	28850	1
426	20231228	123300	116840250	28850	28850	28850	28850	0
427	20231228	123200	116840250	28850	28850	28850	28850	0
428	20231228	123100	116840250	28850	28850	28850	28850	0
429	20231228	123000	116840250	28850	28850	28850	28850	0
430	20231228	122900	116840250	28850	28850	28850	28850	0
431	20231228	122800	116840250	28850	28850	28850	28850	1
432	20231228	122700	116811400	28850	28850	28850	28850	0
433	20231228	122600	116811400	28850	28850	28850	28850	400
434	20231228	122500	105271400	28850	28850	28850	28850	0
435	20231228	122400	105271400	28850	28850	28850	28850	25
436	20231228	122300	104550150	28850	28850	28850	28850	30
437	20231228	122200	103684650	28950	28900	28950	28900	51
438	20231228	122100	102210650	28900	28900	28900	28900	0
439	20231228	122000	102210650	28900	28900	28900	28900	1
440	20231228	121900	102181750	28850	28850	28850	28850	0
441	20231228	121800	102181750	28850	28850	28850	28850	0
442	20231228	121700	102181750	28850	28850	28850	28850	2
443	20231228	121600	102124050	28850	28850	28850	28850	0
444	20231228	121500	102124050	28850	28850	28850	28850	0
445	20231228	121400	102124050	28850	28850	28850	28850	0
446	20231228	121300	102124050	28850	28850	28850	28850	0
447	20231228	121200	102124050	28850	28850	28850	28850	0
448	20231228	121100	102124050	28850	28850	28850	28850	0
449	20231228	121000	102124050	28850	28850	28850	28850	0
450	20231228	120900	102124050	28850	28850	28850	28850	0
451	20231228	120800	102124050	28850	28850	28850	28850	50
452	20231228	120700	100681550	28900	28900	28900	28900	0
453	20231228	120600	100681550	28900	28900	28900	28900	0
454	20231228	120500	100681550	28900	28900	28900	28900	1
455	20231228	120400	100652650	28900	28900	28900	28900	9
456	20231228	120300	100392550	28850	28850	28850	28850	250
457	20231228	120200	93180050	28850	28850	28850	28850	0
458	20231228	120100	93180050	28850	28850	28850	28850	0
459	20231228	120000	93180050	28850	28850	28850	28850	100
460	20231228	115900	90295050	28850	28850	28850	28850	100
461	20231228	115800	87410050	28950	28950	28950	28950	0
462	20231228	115700	87410050	28950	28950	28950	28950	0
463	20231228	115600	87410050	28950	28950	28950	28950	1
464	20231228	115500	87381100	28850	28850	28850	28850	0
465	20231228	115400	87381100	28850	28850	28850	28850	77
466	20231228	115300	85159650	28850	28900	28950	28850	16
467	20231228	115200	84697250	28900	28900	28900	28900	0
468	20231228	115100	84697250	28900	28900	28900	28900	0
469	20231228	115000	84697250	28900	28900	28900	28900	0
470	20231228	114900	84697250	28900	28900	28900	28900	2
471	20231228	114800	84639450	28900	28900	28900	28900	0
472	20231228	114700	84639450	28900	28900	28900	28900	0
473	20231228	114600	84639450	28900	28900	28900	28900	0
474	20231228	114500	84639450	28900	28900	28900	28900	69
475	20231228	114400	82645350	28900	28900	28900	28900	1
476	20231228	114300	82616450	28900	28900	28900	28900	1
477	20231228	114200	82587550	28900	28900	28900	28900	2
478	20231228	114100	82529750	28900	28900	28900	28900	0
479	20231228	114000	82529750	28900	28900	28900	28900	0
480	20231228	113900	82529750	28900	28900	28900	28900	0
481	20231228	113800	82529750	28900	28900	28900	28900	38
482	20231228	113700	81431550	28850	28850	28850	28850	0
483	20231228	113600	81431550	28850	28850	28850	28850	0
484	20231228	113500	81431550	28850	28850	28850	28850	0
485	20231228	113400	81431550	28850	28850	28850	28850	3
486	20231228	113300	81345000	28850	28850	28850	28850	0
487	20231228	113200	81345000	28850	28850	28850	28850	0
488	20231228	113100	81345000	28850	28850	28850	28850	0
489	20231228	113000	81345000	28850	28850	28850	28850	6
490	20231228	112900	81171900	28850	28850	28850	28850	0
491	20231228	112800	81171900	28850	28850	28850	28850	0
492	20231228	112700	81171900	28850	28850	28850	28850	0
493	20231228	112600	81171900	28850	28850	28850	28850	0
494	20231228	112500	81171900	28850	28850	28850	28850	0
495	20231228	112400	81171900	28850	28850	28850	28850	0
496	20231228	112300	81171900	28850	28850	28850	28850	0
497	20231228	112200	81171900	28850	28850	28850	28850	0
498	20231228	112100	81171900	28850	28850	28850	28850	0
499	20231228	112000	81171900	28850	28950	28950	28850	5
500	20231228	111900	81027450	28950	28950	28950	28950	4
501	20231228	111800	80911650	28900	28900	28900	28900	11
502	20231228	111700	80593750	28900	28950	28950	28900	19
503	20231228	111600	80044400	28950	28950	28950	28950	12
504	20231228	111500	79697000	28950	28950	28950	28950	0
505	20231228	111400	79697000	28950	28950	28950	28950	5
506	20231228	111300	79552250	28950	28950	28950	28950	0
507	20231228	111200	79552250	28950	28950	28950	28950	10
508	20231228	111100	79262750	28900	28900	28900	28900	0
509	20231228	111000	79262750	28900	28900	28900	28900	14
510	20231228	110900	78858150	28900	28900	28900	28900	0
511	20231228	110800	78858150	28900	28900	28900	28900	0
512	20231228	110700	78858150	28900	28900	28900	28900	5
513	20231228	110600	78713650	28850	28850	28850	28850	0
514	20231228	110500	78713650	28850	28850	28850	28850	1
515	20231228	110400	78684800	28850	28850	28850	28850	40
516	20231228	110300	77530800	28850	28850	28850	28850	6
517	20231228	110200	77357700	28900	28900	28900	28900	0
518	20231228	110100	77357700	28900	28900	28900	28900	0
519	20231228	110000	77357700	28900	28850	28950	28850	9
520	20231228	105900	77097850	28850	28850	28850	28850	20
521	20231228	105800	76520850	28850	28850	28850	28850	19
522	20231228	105700	75972700	28850	28850	28850	28850	56
523	20231228	105600	74357100	28950	28950	28950	28950	0
524	20231228	105500	74357100	28950	28950	28950	28950	1
525	20231228	105400	74328150	28900	28900	28900	28900	0
526	20231228	105300	74328150	28900	28900	28900	28900	9
527	20231228	105200	74068050	28850	28850	28850	28850	6
528	20231228	105100	73894950	28850	28850	28850	28850	0
529	20231228	105000	73894950	28850	28850	28850	28850	6
530	20231228	104900	73721850	28900	28950	28950	28900	234
531	20231228	104800	66957550	28950	28950	28950	28950	0
532	20231228	104700	66957550	28950	28950	28950	28950	4
533	20231228	104600	66841750	28950	28950	28950	28950	0
534	20231228	104500	66841750	28950	28950	28950	28950	0
535	20231228	104400	66841750	28950	28950	28950	28950	4
536	20231228	104300	66725950	28900	28900	28900	28900	0
537	20231228	104200	66725950	28900	28850	28900	28850	24
538	20231228	104100	66032650	28900	28900	28900	28900	0
539	20231228	104000	66032650	28900	28900	28900	28900	0
540	20231228	103900	66032650	28900	28900	28900	28900	0
541	20231228	103800	66032650	28900	28900	28900	28900	9
542	20231228	103700	65772550	28900	28900	28900	28900	0
543	20231228	103600	65772550	28900	28900	28900	28900	104
544	20231228	103500	62766950	28850	28850	28850	28850	0
545	20231228	103400	62766950	28850	28850	28850	28850	6
546	20231228	103300	62593850	28850	28850	28850	28850	0
547	20231228	103200	62593850	28850	28850	28850	28850	6
548	20231228	103100	62420750	28850	28850	28850	28850	6
549	20231228	103000	62247650	28850	28850	28850	28850	0
550	20231228	102900	62247650	28850	28850	28850	28850	6
551	20231228	102800	62074550	28900	28900	28900	28900	1
552	20231228	102700	62045650	28850	28850	28850	28850	6
553	20231228	102600	61872550	28900	28900	28900	28900	0
554	20231228	102500	61872550	28900	28900	28900	28900	76
555	20231228	102400	59676150	28850	28850	28850	28850	0
556	20231228	102300	59676150	28850	28850	28850	28850	6
557	20231228	102200	59503050	28900	28900	28900	28900	0
558	20231228	102100	59503050	28900	28900	28900	28900	0
559	20231228	102000	59503050	28900	28900	28900	28900	1
560	20231228	101900	59474150	28850	28850	28850	28850	0
561	20231228	101800	59474150	28850	28850	28850	28850	30
562	20231228	101700	58608650	28950	28850	28950	28850	148
563	20231228	101600	54332000	28850	28850	28850	28850	6
564	20231228	101500	54158900	28850	28850	28850	28850	0
565	20231228	101400	54158900	28850	28850	28850	28850	6
566	20231228	101300	53985800	28900	28900	28900	28900	11
567	20231228	101200	53667900	28850	28850	28850	28850	6
568	20231228	101100	53494800	28850	28850	28850	28850	0
569	20231228	101000	53494800	28850	28850	28850	28850	0
570	20231228	100900	53494800	28850	28850	28850	28850	6
571	20231228	100800	53321700	28850	28850	28850	28850	0
572	20231228	100700	53321700	28850	28850	28850	28850	17
573	20231228	100600	52831250	28850	28850	28850	28800	20
574	20231228	100500	52254550	28800	28800	28800	28800	5
575	20231228	100400	52110550	28800	28800	28800	28800	5
576	20231228	100300	51966550	28850	28850	28850	28850	5
577	20231228	100200	51822300	28800	28850	28850	28800	385
578	20231228	100100	40715450	28850	28850	28850	28850	19
579	20231228	100000	40167300	28950	28950	28950	28950	101
580	20231228	095900	37243350	28850	28900	28950	28850	13
581	20231228	095800	36867900	28850	28850	28850	28850	0
582	20231228	095700	36867900	28850	28850	28850	28850	1
583	20231228	095600	36839050	28900	28900	28900	28900	4
584	20231228	095500	36723450	28900	28900	28900	28900	1
585	20231228	095400	36694550	28900	28900	28900	28900	0
586	20231228	095300	36694550	28900	28900	28900	28900	10
587	20231228	095200	36405550	28850	28850	28850	28850	0
588	20231228	095100	36405550	28850	28850	28850	28850	0
589	20231228	095000	36405550	28850	28850	28850	28850	7
590	20231228	094900	36203600	28850	28900	28900	28850	42
591	20231228	094800	34990100	28950	28950	28950	28950	1
592	20231228	094700	34961150	28900	28900	28900	28900	0
593	20231228	094600	34961150	28900	28900	28900	28900	2
594	20231228	094500	34903350	28900	28900	28900	28900	0
595	20231228	094400	34903350	28900	28900	28900	28900	0
596	20231228	094300	34903350	28900	28900	28900	28900	0
597	20231228	094200	34903350	28900	28900	28900	28900	0
598	20231228	094100	34903350	28900	28900	28900	28900	47
599	20231228	094000	33545050	28850	28850	28850	28850	1
600	20231228	093900	33516200	28900	28900	28900	28900	44
601	20231228	093800	32244600	28900	28900	28900	28900	0
602	20231228	093700	32244600	28900	28900	28900	28900	3
603	20231228	093600	32157900	28900	28900	28900	28900	6
604	20231228	093500	31984500	28900	28900	28900	28900	1
605	20231228	093400	31955600	28900	28900	28900	28900	0
606	20231228	093300	31955600	28900	28900	28900	28900	1
607	20231228	093200	31926700	28950	28950	28950	28950	19
608	20231228	093100	31376650	28950	28900	28950	28900	2
609	20231228	093000	31318800	28850	28850	28850	28850	0
610	20231228	092900	31318800	28850	28850	28850	28850	0
611	20231228	092800	31318800	28850	28850	28850	28850	10
612	20231228	092700	31030300	28950	28850	28950	28850	193
613	20231228	092600	25462000	28900	28900	28900	28900	7
614	20231228	092500	25259700	28900	28900	28900	28900	41
615	20231228	092400	24074800	28900	28850	28900	28850	38
616	20231228	092300	22977600	28900	28850	28900	28850	30
617	20231228	092200	22111100	28900	28900	28900	28900	11
618	20231228	092100	21793200	28850	28850	28850	28850	0
619	20231228	092000	21793200	28850	28850	28850	28850	1
620	20231228	091900	21764350	28850	28850	28850	28850	0
621	20231228	091800	21764350	28850	28850	28900	28850	8
622	20231228	091700	21533500	28700	28700	28700	28700	0
623	20231228	091600	21533500	28700	28900	28900	28700	86
624	20231228	091500	19061450	28700	28700	28700	28700	0
625	20231228	091400	19061450	28700	28700	28700	28700	0
626	20231228	091300	19061450	28700	28700	28700	28700	0
627	20231228	091200	19061450	28700	28700	28700	28700	0
628	20231228	091100	19061450	28700	28700	28700	28700	66
629	20231228	091000	17167250	28750	28750	28750	28750	498
630	20231228	090900	2849750	28750	28750	28750	28750	8
631	20231228	090800	2619750	28800	28800	28800	28800	50
632	20231228	090700	1179750	28800	28800	28800	28800	0
633	20231228	090600	1179750	28800	28800	28800	28800	0
634	20231228	090500	1179750	28800	28900	28900	28800	6
635	20231228	090400	1006850	28800	28900	28900	28800	10
636	20231228	090300	718750	28750	28750	28750	28750	0
637	20231228	090200	718750	28750	28750	28750	28750	0
638	20231228	090100	718750	28750	28750	28750	28750	0
639	20231228	090000	718750	28750	28750	28750	28750	25