KissMeData/002960/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183800	1381410000	226000	226000	226000	226000	63
3	20231228	183700	1381410000	226000	226000	226000	226000	0
4	20231228	183600	1381410000	226000	226000	226000	226000	0
5	20231228	183500	1381410000	226000	226000	226000	226000	0
6	20231228	183400	1381410000	226000	226000	226000	226000	0
7	20231228	183300	1381410000	226000	226000	226000	226000	0
8	20231228	183200	1381410000	226000	226000	226000	226000	0
9	20231228	183100	1381410000	226000	226000	226000	226000	0
10	20231228	183000	1381410000	226000	226000	226000	226000	0
11	20231228	182900	1381410000	226000	226000	226000	226000	0
12	20231228	182800	1381410000	226000	226000	226000	226000	0
13	20231228	182700	1381410000	226000	226000	226000	226000	0
14	20231228	182600	1381410000	226000	226000	226000	226000	0
15	20231228	182500	1381410000	226000	226000	226000	226000	0
16	20231228	182400	1381410000	226000	226000	226000	226000	0
17	20231228	182300	1381410000	226000	226000	226000	226000	0
18	20231228	182200	1381410000	226000	226000	226000	226000	0
19	20231228	182100	1381410000	226000	226000	226000	226000	0
20	20231228	182000	1381410000	226000	226000	226000	226000	0
21	20231228	181900	1381410000	226000	226000	226000	226000	0
22	20231228	181800	1381410000	226000	226000	226000	226000	0
23	20231228	181700	1381410000	226000	226000	226000	226000	0
24	20231228	181600	1381410000	226000	226000	226000	226000	0
25	20231228	181500	1381410000	226000	226000	226000	226000	0
26	20231228	181400	1381410000	226000	226000	226000	226000	0
27	20231228	181300	1381410000	226000	226000	226000	226000	0
28	20231228	181200	1381410000	226000	226000	226000	226000	0
29	20231228	181100	1381410000	226000	226000	226000	226000	0
30	20231228	181000	1381410000	226000	226000	226000	226000	0
31	20231228	180900	1381410000	226000	226000	226000	226000	0
32	20231228	180800	1381410000	226000	226000	226000	226000	63
33	20231228	180700	1381410000	226000	226000	226000	226000	0
34	20231228	180600	1381410000	226000	226000	226000	226000	0
35	20231228	180500	1381410000	226000	226000	226000	226000	0
36	20231228	180400	1381410000	226000	226000	226000	226000	0
37	20231228	180300	1381410000	226000	226000	226000	226000	0
38	20231228	180200	1381410000	226000	226000	226000	226000	0
39	20231228	180100	1381410000	226000	226000	226000	226000	0
40	20231228	180000	1381410000	226000	226000	226000	226000	0
41	20231228	175900	1381410000	226000	226000	226000	226000	0
42	20231228	175800	1381410000	226000	226000	226000	226000	0
43	20231228	175700	1381410000	226000	226000	226000	226000	0
44	20231228	175600	1381410000	226000	226000	226000	226000	0
45	20231228	175500	1381410000	226000	226000	226000	226000	0
46	20231228	175400	1381410000	226000	226000	226000	226000	0
47	20231228	175300	1381410000	226000	226000	226000	226000	0
48	20231228	175200	1381410000	226000	226000	226000	226000	0
49	20231228	175100	1381410000	226000	226000	226000	226000	0
50	20231228	175000	1381410000	226000	226000	226000	226000	0
51	20231228	174900	1381410000	226000	226000	226000	226000	0
52	20231228	174800	1381410000	226000	226000	226000	226000	0
53	20231228	174700	1381410000	226000	226000	226000	226000	0
54	20231228	174600	1381410000	226000	226000	226000	226000	0
55	20231228	174500	1381410000	226000	226000	226000	226000	0
56	20231228	174400	1381410000	226000	226000	226000	226000	0
57	20231228	174300	1381410000	226000	226000	226000	226000	0
58	20231228	174200	1381410000	226000	226000	226000	226000	0
59	20231228	174100	1381410000	226000	226000	226000	226000	0
60	20231228	174000	1381410000	226000	226000	226000	226000	0
61	20231228	173900	1381410000	226000	226000	226000	226000	0
62	20231228	173800	1381410000	226000	226000	226000	226000	63
63	20231228	173700	1381410000	226000	226000	226000	226000	0
64	20231228	173600	1381410000	226000	226000	226000	226000	0
65	20231228	173500	1381410000	226000	226000	226000	226000	0
66	20231228	173400	1381410000	226000	226000	226000	226000	0
67	20231228	173300	1381410000	226000	226000	226000	226000	0
68	20231228	173200	1381410000	226000	226000	226000	226000	0
69	20231228	173100	1381410000	226000	226000	226000	226000	0
70	20231228	173000	1381410000	226000	226000	226000	226000	0
71	20231228	172900	1381410000	226000	226000	226000	226000	0
72	20231228	172800	1381410000	226000	226000	226000	226000	0
73	20231228	172700	1381410000	226000	226000	226000	226000	0
74	20231228	172600	1381410000	226000	226000	226000	226000	0
75	20231228	172500	1381410000	226000	226000	226000	226000	0
76	20231228	172400	1381410000	226000	226000	226000	226000	0
77	20231228	172300	1381410000	226000	226000	226000	226000	0
78	20231228	172200	1381410000	226000	226000	226000	226000	0
79	20231228	172100	1381410000	226000	226000	226000	226000	0
80	20231228	172000	1381410000	226000	226000	226000	226000	0
81	20231228	171900	1381410000	226000	226000	226000	226000	0
82	20231228	171800	1381410000	226000	226000	226000	226000	0
83	20231228	171700	1381410000	226000	226000	226000	226000	0
84	20231228	171600	1381410000	226000	226000	226000	226000	0
85	20231228	171500	1381410000	226000	226000	226000	226000	0
86	20231228	171400	1381410000	226000	226000	226000	226000	0
87	20231228	171300	1381410000	226000	226000	226000	226000	0
88	20231228	171200	1381410000	226000	226000	226000	226000	0
89	20231228	171100	1381410000	226000	226000	226000	226000	0
90	20231228	171000	1381410000	226000	226000	226000	226000	0
91	20231228	170900	1381410000	226000	226000	226000	226000	0
92	20231228	170800	1381410000	226000	226000	226000	226000	63
93	20231228	170700	1381410000	226000	226000	226000	226000	0
94	20231228	170600	1381410000	226000	226000	226000	226000	0
95	20231228	170500	1381410000	226000	226000	226000	226000	0
96	20231228	170400	1381410000	226000	226000	226000	226000	0
97	20231228	170300	1381410000	226000	226000	226000	226000	0
98	20231228	170200	1381410000	226000	226000	226000	226000	0
99	20231228	170100	1381410000	226000	226000	226000	226000	0
100	20231228	170000	1381410000	226000	226000	226000	226000	0
101	20231228	165900	1381410000	226000	226000	226000	226000	0
102	20231228	165800	1381410000	226000	226000	226000	226000	0
103	20231228	165700	1381410000	226000	226000	226000	226000	0
104	20231228	165600	1381410000	226000	226000	226000	226000	0
105	20231228	165500	1381410000	226000	226000	226000	226000	0
106	20231228	165400	1381410000	226000	226000	226000	226000	0
107	20231228	165300	1381410000	226000	226000	226000	226000	0
108	20231228	165200	1381410000	226000	226000	226000	226000	0
109	20231228	165100	1381410000	226000	226000	226000	226000	0
110	20231228	165000	1381410000	226000	226000	226000	226000	0
111	20231228	164900	1381410000	226000	226000	226000	226000	0
112	20231228	164800	1381410000	226000	226000	226000	226000	0
113	20231228	164700	1381410000	226000	226000	226000	226000	0
114	20231228	164600	1381410000	226000	226000	226000	226000	0
115	20231228	164500	1381410000	226000	226000	226000	226000	0
116	20231228	164400	1381410000	226000	226000	226000	226000	0
117	20231228	164300	1381410000	226000	226000	226000	226000	0
118	20231228	164200	1381410000	226000	226000	226000	226000	0
119	20231228	164100	1381410000	226000	226000	226000	226000	0
120	20231228	164000	1381410000	226000	226000	226000	226000	0
121	20231228	163900	1381410000	226000	226000	226000	226000	0
122	20231228	163800	1381410000	226000	226000	226000	226000	63
123	20231228	163700	1381410000	226000	226000	226000	226000	0
124	20231228	163600	1381410000	226000	226000	226000	226000	0
125	20231228	163500	1381410000	226000	226000	226000	226000	0
126	20231228	163400	1381410000	226000	226000	226000	226000	0
127	20231228	163300	1381410000	226000	226000	226000	226000	0
128	20231228	163200	1381410000	226000	226000	226000	226000	0
129	20231228	163100	1381410000	226000	226000	226000	226000	0
130	20231228	163000	1381410000	226000	226000	226000	226000	0
131	20231228	162900	1381410000	226000	226000	226000	226000	0
132	20231228	162800	1381410000	226000	226000	226000	226000	0
133	20231228	162700	1381410000	226000	226000	226000	226000	0
134	20231228	162600	1381410000	226000	226000	226000	226000	0
135	20231228	162500	1381410000	226000	226000	226000	226000	0
136	20231228	162400	1381410000	226000	226000	226000	226000	0
137	20231228	162300	1381410000	226000	226000	226000	226000	0
138	20231228	162200	1381410000	226000	226000	226000	226000	0
139	20231228	162100	1381410000	226000	226000	226000	226000	0
140	20231228	162000	1381410000	226000	226000	226000	226000	0
141	20231228	161900	1381410000	226000	226000	226000	226000	0
142	20231228	161800	1381410000	226000	226000	226000	226000	0
143	20231228	161700	1381410000	226000	226000	226000	226000	0
144	20231228	161600	1381410000	226000	226000	226000	226000	0
145	20231228	161500	1381410000	226000	226000	226000	226000	0
146	20231228	161400	1381410000	226000	226000	226000	226000	0
147	20231228	161300	1381410000	226000	226000	226000	226000	0
148	20231228	161200	1381410000	226000	226000	226000	226000	0
149	20231228	161100	1381410000	226000	226000	226000	226000	0
150	20231228	161000	1381410000	226000	226000	226000	226000	0
151	20231228	160900	1381410000	226000	226000	226000	226000	0
152	20231228	160800	1381410000	226000	226000	226000	226000	63
153	20231228	160700	1381410000	226000	226000	226000	226000	0
154	20231228	160600	1381410000	226000	226000	226000	226000	0
155	20231228	160500	1381410000	226000	226000	226000	226000	0
156	20231228	160400	1381410000	226000	226000	226000	226000	0
157	20231228	160300	1381410000	226000	226000	226000	226000	0
158	20231228	160200	1381410000	226000	226000	226000	226000	0
159	20231228	160100	1381410000	226000	226000	226000	226000	0
160	20231228	160000	1381410000	226000	226000	226000	226000	0
161	20231228	155900	1381410000	226000	226000	226000	226000	0
162	20231228	155800	1381410000	226000	226000	226000	226000	0
163	20231228	155700	1381410000	226000	226000	226000	226000	0
164	20231228	155600	1381410000	226000	226000	226000	226000	0
165	20231228	155500	1381410000	226000	226000	226000	226000	0
166	20231228	155400	1381410000	226000	226000	226000	226000	0
167	20231228	155300	1381410000	226000	226000	226000	226000	0
168	20231228	155200	1381410000	226000	226000	226000	226000	0
169	20231228	155100	1381410000	226000	226000	226000	226000	0
170	20231228	155000	1381410000	226000	226000	226000	226000	0
171	20231228	154900	1381410000	226000	226000	226000	226000	0
172	20231228	154800	1381410000	226000	226000	226000	226000	0
173	20231228	154700	1381410000	226000	226000	226000	226000	0
174	20231228	154600	1381410000	226000	226000	226000	226000	0
175	20231228	154500	1381410000	226000	226000	226000	226000	0
176	20231228	154400	1381410000	226000	226000	226000	226000	0
177	20231228	154300	1381410000	226000	226000	226000	226000	0
178	20231228	154200	1381410000	226000	226000	226000	226000	0
179	20231228	154100	1381410000	226000	226000	226000	226000	0
180	20231228	154000	1381410000	226000	226000	226000	226000	0
181	20231228	153900	1381410000	226000	226000	226000	226000	0
182	20231228	153800	1381410000	226000	226000	226000	226000	63
183	20231228	153700	1381410000	226000	226000	226000	226000	0
184	20231228	153600	1381410000	226000	226000	226000	226000	0
185	20231228	153500	1381410000	226000	226000	226000	226000	0
186	20231228	153400	1381410000	226000	226000	226000	226000	0
187	20231228	153300	1381410000	226000	226000	226000	226000	0
188	20231228	153200	1381410000	226000	226000	226000	226000	0
189	20231228	153100	1381410000	226000	226000	226000	226000	0
190	20231228	153000	1381410000	226000	226000	226000	226000	63
191	20231228	152900	1367172000	225000	225000	225000	225000	0
192	20231228	152800	1367172000	225000	225000	225000	225000	0
193	20231228	152700	1367172000	225000	225000	225000	225000	0
194	20231228	152600	1367172000	225000	225000	225000	225000	0
195	20231228	152500	1367172000	225000	225000	225000	225000	0
196	20231228	152400	1367172000	225000	225000	225000	225000	0
197	20231228	152300	1367172000	225000	225000	225000	225000	0
198	20231228	152200	1367172000	225000	225000	225000	225000	0
199	20231228	152100	1367172000	225000	225000	225000	225000	0
200	20231228	152000	1367172000	225000	225000	225000	225000	0
201	20231228	151900	1367172000	225000	225000	225000	225000	9
202	20231228	151800	1365147000	225000	225000	225000	225000	0
203	20231228	151700	1365147000	225000	225000	225000	225000	6
204	20231228	151600	1363797000	225000	225000	225000	225000	0
205	20231228	151500	1363797000	225000	225500	225500	225000	113
206	20231228	151400	1338316000	225000	225000	225000	225000	0
207	20231228	151300	1338316000	225000	225500	225500	225000	11
208	20231228	151200	1335836000	225000	225500	225500	225000	26
209	20231228	151100	1329975000	225000	225000	225000	225000	1
210	20231228	151000	1329750000	225000	225000	225000	225000	65
211	20231228	150900	1315125000	225000	225000	225000	225000	3
212	20231228	150800	1314450000	225000	225000	225000	225000	0
213	20231228	150700	1314450000	225000	225000	225000	225000	0
214	20231228	150600	1314450000	225000	225000	225500	225000	5
215	20231228	150500	1313324000	225500	225500	225500	225500	11
216	20231228	150400	1310843500	225500	225500	225500	225500	1
217	20231228	150300	1310618000	225000	225500	225500	225000	3
218	20231228	150200	1309942500	225500	225000	225500	225000	101
219	20231228	150100	1287167500	225000	225000	225000	225000	3
220	20231228	150000	1286492500	225500	225500	225500	225000	9
221	20231228	145900	1284464500	225000	225000	225000	225000	1
222	20231228	145800	1284239500	225000	225000	225000	225000	2
223	20231228	145700	1283789500	225500	225000	225500	225000	7
224	20231228	145600	1282214000	225000	225500	225500	225000	22
225	20231228	145500	1277254000	225000	225000	225000	225000	3
226	20231228	145400	1276579000	225000	225000	225000	225000	0
227	20231228	145300	1276579000	225000	225000	225000	225000	0
228	20231228	145200	1276579000	225000	225000	225000	225000	2
229	20231228	145100	1276129000	225000	225000	225000	225000	0
230	20231228	145000	1276129000	225000	225000	225000	225000	0
231	20231228	144900	1276129000	225000	225500	225500	225000	8
232	20231228	144800	1274326000	225500	225500	225500	225500	2
233	20231228	144700	1273875000	225000	225000	225000	225000	1
234	20231228	144600	1273650000	225000	225000	225000	225000	2
235	20231228	144500	1273200000	225000	225000	225000	225000	4
236	20231228	144400	1272300000	225500	225000	225500	225000	3
237	20231228	144300	1271624500	225000	225000	225000	225000	0
238	20231228	144200	1271624500	225000	225000	225000	225000	1
239	20231228	144100	1271399500	225000	225000	225000	225000	2
240	20231228	144000	1270949500	225000	225000	225000	225000	0
241	20231228	143900	1270949500	225000	225000	225000	225000	1
242	20231228	143800	1270724500	225500	225500	225500	225000	161
243	20231228	143700	1234470500	225500	225500	225500	225500	0
244	20231228	143600	1234470500	225500	225500	225500	225500	2
245	20231228	143500	1234019500	225000	225000	225000	225000	2
246	20231228	143400	1233569500	225500	225500	225500	225500	2
247	20231228	143300	1233118500	225500	225500	225500	225500	32
248	20231228	143200	1225902500	225500	225500	225500	225000	4
249	20231228	143100	1225001500	225000	225000	225000	225000	0
250	20231228	143000	1225001500	225000	225000	225500	225000	5
251	20231228	142900	1223876000	225000	225500	225500	225000	6
252	20231228	142800	1222525000	225500	225000	225500	225000	3
253	20231228	142700	1221849500	225000	225000	225000	225000	6
254	20231228	142600	1220499500	225000	225000	225000	225000	5
255	20231228	142500	1219374500	225500	225500	225500	225500	1
256	20231228	142400	1219149000	225000	225000	225000	225000	55
257	20231228	142300	1206774000	225500	225500	225500	225500	1
258	20231228	142200	1206548500	225000	225000	225000	225000	4
259	20231228	142100	1205648500	225000	225500	225500	225000	102
260	20231228	142000	1182648500	225000	225500	225500	225000	177
261	20231228	141900	1142737500	225500	225500	225500	225500	1
262	20231228	141800	1142512000	225000	225000	225500	225000	7
263	20231228	141700	1140936000	225000	225500	225500	225000	85
264	20231228	141600	1121770500	225500	225500	225500	225500	1
265	20231228	141500	1121545000	225000	225000	225000	225000	10
266	20231228	141400	1119295000	225000	225000	225000	225000	10
267	20231228	141300	1117045000	225000	225000	225000	225000	7
268	20231228	141200	1115470000	225000	225000	225000	225000	11
269	20231228	141100	1112995000	225000	225000	225000	225000	4
270	20231228	141000	1112095000	225000	225000	225000	225000	2
271	20231228	140900	1111645000	225000	225000	225000	225000	4
272	20231228	140800	1110745000	225000	225000	225000	225000	0
273	20231228	140700	1110745000	225000	225000	225000	225000	2
274	20231228	140600	1110295000	225000	225000	225000	225000	3
275	20231228	140500	1109620000	225000	225000	225000	225000	0
276	20231228	140400	1109620000	225000	225000	225500	225000	17
277	20231228	140300	1105790000	225000	225000	225000	225000	0
278	20231228	140200	1105790000	225000	225000	225500	225000	6
279	20231228	140100	1104439500	225000	225000	225000	225000	2
280	20231228	140000	1103989500	225000	225000	225000	225000	6
281	20231228	135900	1102639500	225000	225000	225000	225000	6
282	20231228	135800	1101289500	225000	225000	225000	225000	0
283	20231228	135700	1101289500	225000	225000	225000	225000	3
284	20231228	135600	1100614500	225000	225000	225000	225000	5
285	20231228	135500	1099489500	225000	225000	225000	225000	4
286	20231228	135400	1098589500	225000	225000	225000	225000	1
287	20231228	135300	1098364500	225000	225000	225000	225000	5
288	20231228	135200	1097239500	225000	225000	225000	225000	0
289	20231228	135100	1097239500	225000	225000	225000	225000	0
290	20231228	135000	1097239500	225000	225000	225000	225000	6
291	20231228	134900	1095889500	225000	225000	225000	225000	0
292	20231228	134800	1095889500	225000	225000	225000	225000	4
293	20231228	134700	1094989500	225000	225500	225500	225000	3
294	20231228	134600	1094314000	225000	225000	225000	225000	3
295	20231228	134500	1093639000	225500	225000	225500	225000	5
296	20231228	134400	1092513000	225000	225000	225000	225000	1
297	20231228	134300	1092288000	225000	225000	225000	225000	3
298	20231228	134200	1091613000	225000	225000	225500	225000	4
299	20231228	134100	1090712500	225000	225500	225500	225000	8
300	20231228	134000	1088911500	225500	225500	225500	225500	1
301	20231228	133900	1088686000	225000	225000	225000	225000	6
302	20231228	133800	1087336000	225500	225500	225500	225500	0
303	20231228	133700	1087336000	225500	225000	225500	225000	4
304	20231228	133600	1086435500	225000	225000	225000	225000	2
305	20231228	133500	1085985500	225000	225500	225500	225000	3
306	20231228	133400	1085309500	225000	225000	225000	225000	3
307	20231228	133300	1084634500	225000	225500	225500	225000	4
308	20231228	133200	1083733500	225500	225500	225500	225000	38
309	20231228	133100	1075180000	225500	225500	225500	225500	1
310	20231228	133000	1074954500	225000	225000	225000	225000	5
311	20231228	132900	1073829500	225000	225000	225000	225000	0
312	20231228	132800	1073829500	225000	225000	225000	225000	6
313	20231228	132700	1072479500	225500	225500	225500	225500	0
314	20231228	132600	1072479500	225500	225500	225500	225500	60
315	20231228	132500	1058949500	225500	225500	225500	225000	81
316	20231228	132400	1040687000	225500	225500	225500	225500	30
317	20231228	132300	1033922000	225000	225000	225000	225000	3
318	20231228	132200	1033247000	225000	225000	225000	225000	5
319	20231228	132100	1032122000	225000	225000	225000	225000	3
320	20231228	132000	1031447000	225500	225500	225500	225500	0
321	20231228	131900	1031447000	225500	225500	225500	225000	24
322	20231228	131800	1026036000	225000	225000	225000	225000	4
323	20231228	131700	1025136000	225000	225000	225000	225000	0
324	20231228	131600	1025136000	225000	225000	225000	225000	6
325	20231228	131500	1023786000	225000	225000	225000	225000	0
326	20231228	131400	1023786000	225000	225000	225000	225000	5
327	20231228	131300	1022661000	225000	225000	225000	225000	0
328	20231228	131200	1022661000	225000	225000	225000	225000	5
329	20231228	131100	1021536000	225000	225000	225000	225000	2
330	20231228	131000	1021086000	225000	225000	225000	225000	0
331	20231228	130900	1021086000	225000	225000	225000	225000	4
332	20231228	130800	1020186000	225000	225000	225000	225000	2
333	20231228	130700	1019736000	225000	225000	225000	225000	32
334	20231228	130600	1012536000	225500	225500	225500	225500	0
335	20231228	130500	1012536000	225500	225000	225500	225000	9
336	20231228	130400	1010509500	225000	225000	225000	225000	1
337	20231228	130300	1010284500	225000	225000	225000	225000	0
338	20231228	130200	1010284500	225000	225000	225000	225000	5
339	20231228	130100	1009159500	225000	225000	225000	225000	0
340	20231228	130000	1009159500	225000	225500	225500	225000	4
341	20231228	125900	1008259000	225000	225500	225500	225000	4
342	20231228	125800	1007358500	225000	225500	225500	225000	7
343	20231228	125700	1005783000	225000	225000	225000	225000	2
344	20231228	125600	1005333000	225000	225000	225000	225000	3
345	20231228	125500	1004658000	225000	225000	225000	225000	0
346	20231228	125400	1004658000	225000	225000	225000	225000	2
347	20231228	125300	1004208000	225000	225000	225000	225000	3
348	20231228	125200	1003533000	225000	225000	225000	225000	0
349	20231228	125100	1003533000	225000	225000	225000	225000	6
350	20231228	125000	1002183000	225000	225000	225000	225000	0
351	20231228	124900	1002183000	225000	225000	225000	225000	3
352	20231228	124800	1001508000	225000	225000	225000	225000	2
353	20231228	124700	1001058000	225500	225500	225500	225500	15
354	20231228	124600	997675500	225000	225000	225000	225000	5
355	20231228	124500	996550500	225000	225500	225500	225000	4
356	20231228	124400	995649500	225000	225000	225000	225000	4
357	20231228	124300	994749500	225500	225000	225500	225000	55
358	20231228	124200	982348000	225500	225500	225500	225000	135
359	20231228	124100	951907000	225500	225500	225500	225500	56
360	20231228	124000	939279000	225500	225000	225500	225000	65
361	20231228	123900	924624000	225000	225000	225000	225000	2
362	20231228	123800	924174000	225000	225000	225000	225000	0
363	20231228	123700	924174000	225000	225000	225000	225000	5
364	20231228	123600	923049000	225500	225500	225500	225500	1
365	20231228	123500	922823500	225500	225000	225500	225000	5
366	20231228	123400	921698000	225000	225000	225000	225000	2
367	20231228	123300	921248000	225000	225500	225500	225000	4
368	20231228	123200	920347500	225500	225500	225500	225500	0
369	20231228	123100	920347500	225500	225000	225500	225000	10
370	20231228	123000	918095500	225000	225000	225000	225000	2
371	20231228	122900	917645500	225500	225500	225500	225500	11
372	20231228	122800	915165000	225500	225000	225500	225000	10
373	20231228	122700	912914000	225000	225000	225000	225000	1
374	20231228	122600	912689000	225000	225000	225000	225000	5
375	20231228	122500	911564000	225000	225000	225000	225000	0
376	20231228	122400	911564000	225000	225000	225000	225000	3
377	20231228	122300	910889000	225000	225000	225000	225000	2
378	20231228	122200	910439000	225000	225000	225000	225000	0
379	20231228	122100	910439000	225000	225500	225500	225000	5
380	20231228	122000	909313500	225000	225000	225000	225000	4
381	20231228	121900	908413500	225000	225000	225000	225000	28
382	20231228	121800	902113500	225000	225000	225000	225000	0
383	20231228	121700	902113500	225000	225000	225000	225000	5
384	20231228	121600	900988500	225000	225000	225000	225000	10
385	20231228	121500	898738500	225000	225000	225000	225000	5
386	20231228	121400	897613500	225000	225000	225000	225000	18
387	20231228	121300	893563500	225000	225000	225000	225000	0
388	20231228	121200	893563500	225000	225000	225500	225000	6
389	20231228	121100	892213000	225000	225000	225000	225000	101
390	20231228	121000	869488000	225000	225000	225000	225000	125
391	20231228	120900	841363000	224500	224500	224500	224500	4
392	20231228	120800	840465000	224500	224500	224500	224500	5
393	20231228	120700	839342500	224500	224500	224500	224500	0
394	20231228	120600	839342500	224500	224500	224500	224500	3
395	20231228	120500	838669000	224500	225000	225000	224500	4
396	20231228	120400	837770500	224500	224500	224500	224500	0
397	20231228	120300	837770500	224500	224500	224500	224500	5
398	20231228	120200	836648000	224500	224500	224500	224500	0
399	20231228	120100	836648000	224500	224500	224500	224500	4
400	20231228	120000	835750000	224500	225000	225000	224500	15
401	20231228	115900	832376000	224500	224500	224500	224500	4
402	20231228	115800	831478000	224500	224500	224500	224500	0
403	20231228	115700	831478000	224500	224500	224500	224500	2
404	20231228	115600	831029000	224500	224500	224500	224500	3
405	20231228	115500	830355500	224500	224500	224500	224500	2
406	20231228	115400	829906500	224500	224500	224500	224500	4
407	20231228	115300	829008500	224500	224500	224500	224500	0
408	20231228	115200	829008500	224500	224500	225000	224500	9
409	20231228	115100	826986000	225000	225000	225000	225000	2
410	20231228	115000	826536000	225000	224500	225000	224500	5
411	20231228	114900	825412500	224500	224500	224500	224500	2
412	20231228	114800	824963500	224500	224500	224500	224500	1
413	20231228	114700	824739000	224500	224500	224500	224500	4
414	20231228	114600	823841000	224500	224500	224500	224500	2
415	20231228	114500	823392000	224500	224500	224500	224500	3
416	20231228	114400	822718500	224500	224500	224500	224500	0
417	20231228	114300	822718500	224500	224500	225000	224500	37
418	20231228	114200	814411500	224500	224500	224500	224500	0
419	20231228	114100	814411500	224500	224500	224500	224500	2
420	20231228	114000	813962500	224500	225000	225000	224500	4
421	20231228	113900	813064000	224500	224500	224500	224500	0
422	20231228	113800	813064000	224500	224500	224500	224500	481
423	20231228	113700	705079500	224500	224500	224500	224500	0
424	20231228	113600	705079500	224500	224500	224500	224500	3
425	20231228	113500	704406000	225000	225000	225000	224500	24
426	20231228	113400	699007000	224500	224500	224500	224500	3
427	20231228	113300	698333500	225000	225000	225000	225000	0
428	20231228	113200	698333500	225000	225000	225000	224500	16
429	20231228	113100	694734500	225000	225000	225000	224500	29
430	20231228	113000	688211500	225000	225000	225000	225000	10
431	20231228	112900	685961500	224500	225000	225000	224500	7
432	20231228	112800	684389500	225000	225000	225000	225000	1
433	20231228	112700	684164500	225000	224500	225000	224500	260
434	20231228	112600	625793000	224500	224500	224500	224500	0
435	20231228	112500	625793000	224500	224500	224500	224500	0
436	20231228	112400	625793000	224500	224500	224500	224500	6
437	20231228	112300	624446000	225000	225000	225000	225000	10
438	20231228	112200	622196000	225000	225000	225000	225000	1
439	20231228	112100	621971000	225000	225000	225000	225000	2
440	20231228	112000	621521000	225000	225000	225000	224500	9
441	20231228	111900	619497500	225000	225000	225000	225000	16
442	20231228	111800	615897500	225000	225000	225000	224500	8
443	20231228	111700	614098500	225000	225000	225000	225000	5
444	20231228	111600	612973500	225000	225000	225000	225000	3
445	20231228	111500	612298500	224500	224500	224500	224500	2
446	20231228	111400	611849500	225000	225000	225000	225000	30
447	20231228	111300	605099500	224500	224500	224500	224500	3
448	20231228	111200	604426000	224500	224500	224500	224500	2
449	20231228	111100	603977000	224500	224500	224500	224500	5
450	20231228	111000	602854500	225000	225000	225000	224500	103
451	20231228	110900	579680500	225000	224500	225000	224500	5
452	20231228	110800	578557000	225000	224500	225000	224500	21
453	20231228	110700	573832500	224500	224500	224500	224500	2
454	20231228	110600	573383500	224500	224500	224500	224500	3
455	20231228	110500	572710000	224500	224500	224500	224500	0
456	20231228	110400	572710000	224500	224500	224500	224500	4
457	20231228	110300	571812000	225000	225000	225000	225000	0
458	20231228	110200	571812000	225000	224500	225000	224500	5
459	20231228	110100	570688500	225000	225000	225000	225000	0
460	20231228	110000	570688500	225000	225000	225000	225000	1
461	20231228	105900	570463500	224500	224500	224500	224500	4
462	20231228	105800	569565500	224500	224500	224500	224500	0
463	20231228	105700	569565500	224500	225000	225000	224500	5
464	20231228	105600	568442500	225000	225000	225000	225000	21
465	20231228	105500	563717500	225000	224500	225000	224500	4
466	20231228	105400	562819000	224500	225000	225000	224500	43
467	20231228	105300	553160000	224500	224500	224500	224500	4
468	20231228	105200	552262000	225000	225000	225000	225000	20
469	20231228	105100	547762000	225000	225000	225000	225000	9
470	20231228	105000	545737000	225000	225000	225000	225000	4
471	20231228	104900	544837000	225000	225000	225000	225000	150
472	20231228	104800	511087000	225000	225000	225000	225000	3
473	20231228	104700	510412000	225500	225500	225500	225500	10
474	20231228	104600	508157000	225500	225500	225500	225500	0
475	20231228	104500	508157000	225500	225500	225500	225500	0
476	20231228	104400	508157000	225500	225500	225500	225500	10
477	20231228	104300	505902000	225500	225500	225500	225500	3
478	20231228	104200	505225500	225500	225500	225500	225500	0
479	20231228	104100	505225500	225500	225500	225500	225500	0
480	20231228	104000	505225500	225500	225500	225500	225500	13
481	20231228	103900	502294000	225500	225500	225500	225500	1
482	20231228	103800	502068500	225500	225500	225500	225500	1
483	20231228	103700	501843000	225500	225500	225500	225500	3
484	20231228	103600	501166500	225500	225500	225500	225500	1
485	20231228	103500	500941000	225500	225500	225500	225500	0
486	20231228	103400	500941000	225500	225000	225500	225000	5
487	20231228	103300	499814000	225500	225500	225500	225500	2
488	20231228	103200	499363000	225500	225500	225500	225500	8
489	20231228	103100	497559000	225500	225500	225500	225500	0
490	20231228	103000	497559000	225500	225500	225500	225500	11
491	20231228	102900	495078500	225500	225500	225500	225500	3
492	20231228	102800	494402000	225500	225500	225500	225500	2
493	20231228	102700	493951000	226000	226000	226000	226000	0
494	20231228	102600	493951000	226000	226000	226000	226000	3
495	20231228	102500	493273000	226000	226000	226000	226000	0
496	20231228	102400	493273000	226000	226000	226000	226000	0
497	20231228	102300	493273000	226000	226000	226000	226000	0
498	20231228	102200	493273000	226000	226000	226000	226000	1
499	20231228	102100	493047000	226000	226000	226000	226000	1
500	20231228	102000	492821000	225000	226000	226000	225000	19
501	20231228	101900	488529000	226000	226000	226000	226000	0
502	20231228	101800	488529000	226000	226000	226000	226000	18
503	20231228	101700	484461000	226000	226000	226000	226000	0
504	20231228	101600	484461000	226000	226000	226000	226000	3
505	20231228	101500	483783000	225000	225000	225000	225000	0
506	20231228	101400	483783000	225000	225000	225000	225000	1
507	20231228	101300	483558000	225000	225000	225000	225000	1
508	20231228	101200	483333000	226000	225500	226000	225500	4
509	20231228	101100	482430500	225500	225000	225500	225000	95
510	20231228	101000	461055000	225000	225000	225000	225000	0
511	20231228	100900	461055000	225000	225000	225000	225000	4
512	20231228	100800	460155000	225000	225000	225000	225000	0
513	20231228	100700	460155000	225000	225000	225000	225000	0
514	20231228	100600	460155000	225000	225000	225000	225000	60
515	20231228	100500	446655000	225000	225000	225000	225000	0
516	20231228	100400	446655000	225000	225000	225000	225000	0
517	20231228	100300	446655000	225000	225000	225000	225000	0
518	20231228	100200	446655000	225000	225000	225000	225000	0
519	20231228	100100	446655000	225000	225000	225000	225000	0
520	20231228	100000	446655000	225000	226000	226000	225000	17
521	20231228	095900	442829000	226000	226000	226000	226000	7
522	20231228	095800	441247000	226000	226000	226000	226000	3
523	20231228	095700	440569000	226000	226000	226000	226000	0
524	20231228	095600	440569000	226000	226000	226000	226000	0
525	20231228	095500	440569000	226000	225500	226000	225500	4
526	20231228	095400	439666500	224500	224500	224500	224500	1
527	20231228	095300	439442000	225000	225000	225000	225000	7
528	20231228	095200	437867000	225000	225000	225000	225000	99
529	20231228	095100	415592000	225500	225500	225500	225500	13
530	20231228	095000	412660500	225500	225500	225500	225500	27
531	20231228	094900	406572000	225500	225500	225500	225500	60
532	20231228	094800	393042000	225500	225500	225500	225500	40
533	20231228	094700	384022000	225500	225500	225500	225500	5
534	20231228	094600	382894500	226000	226000	226000	226000	1
535	20231228	094500	382668500	226000	226000	226000	226000	10
536	20231228	094400	380408500	226000	226000	226000	226000	6
537	20231228	094300	379052500	226000	226000	226000	226000	1
538	20231228	094200	378826500	226000	226000	226000	226000	2
539	20231228	094100	378374500	226000	226000	226000	226000	52
540	20231228	094000	366622500	226500	226500	226500	226500	0
541	20231228	093900	366622500	226500	226500	226500	226500	26
542	20231228	093800	360733500	227000	227000	227000	227000	0
543	20231228	093700	360733500	227000	227000	227000	227000	0
544	20231228	093600	360733500	227000	227000	227000	227000	83
545	20231228	093500	341892500	227500	227500	227500	227500	16
546	20231228	093400	338252500	227500	227500	227500	227500	3
547	20231228	093300	337570000	227500	227000	227500	227000	14
548	20231228	093200	334391000	227000	227000	227000	227000	5
549	20231228	093100	333256000	227500	228000	228000	227500	26
550	20231228	093000	327339500	227500	227500	227500	227500	2
551	20231228	092900	326884500	227500	227500	227500	227500	1
552	20231228	092800	326657000	227000	227000	227000	227000	0
553	20231228	092700	326657000	227000	227000	227000	227000	1
554	20231228	092600	326430000	228000	227000	228000	227000	438
555	20231228	092500	226615500	226000	226000	226000	226000	0
556	20231228	092400	226615500	226000	227000	227000	226000	3
557	20231228	092300	225935500	227000	227000	227000	227000	0
558	20231228	092200	225935500	227000	227000	227000	227000	1
559	20231228	092100	225708500	226000	226000	226000	226000	4
560	20231228	092000	224804500	226000	227000	227000	226000	52
561	20231228	091900	213051500	226000	226000	226000	226000	105
562	20231228	091800	189321500	226000	226000	226000	226000	0
563	20231228	091700	189321500	226000	226000	226000	226000	1
564	20231228	091600	189095500	226500	226500	226500	226500	17
565	20231228	091500	185245000	227000	227000	227000	227000	10
566	20231228	091400	182975000	227000	227000	227000	227000	15
567	20231228	091300	179570000	227000	227000	227000	227000	0
568	20231228	091200	179570000	227000	227000	227000	227000	25
569	20231228	091100	173895000	227000	227000	227000	227000	13
570	20231228	091000	170944000	227000	226500	227000	226500	76
571	20231228	090900	153729000	226000	226000	226000	226000	0
572	20231228	090800	153729000	226000	226000	226000	226000	1
573	20231228	090700	153503000	226000	226000	226000	226000	35
574	20231228	090600	145593000	226000	226000	226000	226000	6
575	20231228	090500	144237000	226000	226000	226000	226000	5
576	20231228	090400	143107000	225500	226000	226500	225500	24
577	20231228	090300	137683000	226000	225500	226000	225500	30
578	20231228	090200	130912500	225500	226000	226000	225000	68
579	20231228	090100	115602500	226000	223500	226000	223000	210
580	20231228	090000	68628500	224500	226000	226000	224000	305