KissMeData/281820/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210200	1828224800	26800	26800	26800	26800	3353
3	20231228	210100	1828224800	26800	26800	26800	26800	0
4	20231228	210000	1828224800	26800	26800	26800	26800	0
5	20231228	205900	1828224800	26800	26800	26800	26800	0
6	20231228	205800	1828224800	26800	26800	26800	26800	0
7	20231228	205700	1828224800	26800	26800	26800	26800	0
8	20231228	205600	1828224800	26800	26800	26800	26800	0
9	20231228	205500	1828224800	26800	26800	26800	26800	0
10	20231228	205400	1828224800	26800	26800	26800	26800	0
11	20231228	205300	1828224800	26800	26800	26800	26800	0
12	20231228	205200	1828224800	26800	26800	26800	26800	0
13	20231228	205100	1828224800	26800	26800	26800	26800	0
14	20231228	205000	1828224800	26800	26800	26800	26800	0
15	20231228	204900	1828224800	26800	26800	26800	26800	0
16	20231228	204800	1828224800	26800	26800	26800	26800	0
17	20231228	204700	1828224800	26800	26800	26800	26800	0
18	20231228	204600	1828224800	26800	26800	26800	26800	0
19	20231228	204500	1828224800	26800	26800	26800	26800	0
20	20231228	204400	1828224800	26800	26800	26800	26800	0
21	20231228	204300	1828224800	26800	26800	26800	26800	0
22	20231228	204200	1828224800	26800	26800	26800	26800	0
23	20231228	204100	1828224800	26800	26800	26800	26800	0
24	20231228	204000	1828224800	26800	26800	26800	26800	0
25	20231228	203900	1828224800	26800	26800	26800	26800	0
26	20231228	203800	1828224800	26800	26800	26800	26800	0
27	20231228	203700	1828224800	26800	26800	26800	26800	0
28	20231228	203600	1828224800	26800	26800	26800	26800	0
29	20231228	203500	1828224800	26800	26800	26800	26800	0
30	20231228	203400	1828224800	26800	26800	26800	26800	0
31	20231228	203300	1828224800	26800	26800	26800	26800	0
32	20231228	203200	1828224800	26800	26800	26800	26800	3353
33	20231228	203100	1828224800	26800	26800	26800	26800	0
34	20231228	203000	1828224800	26800	26800	26800	26800	0
35	20231228	202900	1828224800	26800	26800	26800	26800	0
36	20231228	202800	1828224800	26800	26800	26800	26800	0
37	20231228	202700	1828224800	26800	26800	26800	26800	0
38	20231228	202600	1828224800	26800	26800	26800	26800	0
39	20231228	202500	1828224800	26800	26800	26800	26800	0
40	20231228	202400	1828224800	26800	26800	26800	26800	0
41	20231228	202300	1828224800	26800	26800	26800	26800	0
42	20231228	202200	1828224800	26800	26800	26800	26800	0
43	20231228	202100	1828224800	26800	26800	26800	26800	0
44	20231228	202000	1828224800	26800	26800	26800	26800	0
45	20231228	201900	1828224800	26800	26800	26800	26800	0
46	20231228	201800	1828224800	26800	26800	26800	26800	0
47	20231228	201700	1828224800	26800	26800	26800	26800	0
48	20231228	201600	1828224800	26800	26800	26800	26800	0
49	20231228	201500	1828224800	26800	26800	26800	26800	0
50	20231228	201400	1828224800	26800	26800	26800	26800	0
51	20231228	201300	1828224800	26800	26800	26800	26800	0
52	20231228	201200	1828224800	26800	26800	26800	26800	0
53	20231228	201100	1828224800	26800	26800	26800	26800	0
54	20231228	201000	1828224800	26800	26800	26800	26800	0
55	20231228	200900	1828224800	26800	26800	26800	26800	0
56	20231228	200800	1828224800	26800	26800	26800	26800	0
57	20231228	200700	1828224800	26800	26800	26800	26800	0
58	20231228	200600	1828224800	26800	26800	26800	26800	0
59	20231228	200500	1828224800	26800	26800	26800	26800	0
60	20231228	200400	1828224800	26800	26800	26800	26800	0
61	20231228	200300	1828224800	26800	26800	26800	26800	0
62	20231228	200200	1828224800	26800	26800	26800	26800	3353
63	20231228	200100	1828224800	26800	26800	26800	26800	0
64	20231228	200000	1828224800	26800	26800	26800	26800	0
65	20231228	195900	1828224800	26800	26800	26800	26800	0
66	20231228	195800	1828224800	26800	26800	26800	26800	0
67	20231228	195700	1828224800	26800	26800	26800	26800	0
68	20231228	195600	1828224800	26800	26800	26800	26800	0
69	20231228	195500	1828224800	26800	26800	26800	26800	0
70	20231228	195400	1828224800	26800	26800	26800	26800	0
71	20231228	195300	1828224800	26800	26800	26800	26800	0
72	20231228	195200	1828224800	26800	26800	26800	26800	0
73	20231228	195100	1828224800	26800	26800	26800	26800	0
74	20231228	195000	1828224800	26800	26800	26800	26800	0
75	20231228	194900	1828224800	26800	26800	26800	26800	0
76	20231228	194800	1828224800	26800	26800	26800	26800	0
77	20231228	194700	1828224800	26800	26800	26800	26800	0
78	20231228	194600	1828224800	26800	26800	26800	26800	0
79	20231228	194500	1828224800	26800	26800	26800	26800	0
80	20231228	194400	1828224800	26800	26800	26800	26800	0
81	20231228	194300	1828224800	26800	26800	26800	26800	0
82	20231228	194200	1828224800	26800	26800	26800	26800	0
83	20231228	194100	1828224800	26800	26800	26800	26800	0
84	20231228	194000	1828224800	26800	26800	26800	26800	0
85	20231228	193900	1828224800	26800	26800	26800	26800	0
86	20231228	193800	1828224800	26800	26800	26800	26800	0
87	20231228	193700	1828224800	26800	26800	26800	26800	0
88	20231228	193600	1828224800	26800	26800	26800	26800	0
89	20231228	193500	1828224800	26800	26800	26800	26800	0
90	20231228	193400	1828224800	26800	26800	26800	26800	0
91	20231228	193300	1828224800	26800	26800	26800	26800	0
92	20231228	193200	1828224800	26800	26800	26800	26800	3353
93	20231228	193100	1828224800	26800	26800	26800	26800	0
94	20231228	193000	1828224800	26800	26800	26800	26800	0
95	20231228	192900	1828224800	26800	26800	26800	26800	0
96	20231228	192800	1828224800	26800	26800	26800	26800	0
97	20231228	192700	1828224800	26800	26800	26800	26800	0
98	20231228	192600	1828224800	26800	26800	26800	26800	0
99	20231228	192500	1828224800	26800	26800	26800	26800	0
100	20231228	192400	1828224800	26800	26800	26800	26800	0
101	20231228	192300	1828224800	26800	26800	26800	26800	0
102	20231228	192200	1828224800	26800	26800	26800	26800	0
103	20231228	192100	1828224800	26800	26800	26800	26800	0
104	20231228	192000	1828224800	26800	26800	26800	26800	0
105	20231228	191900	1828224800	26800	26800	26800	26800	0
106	20231228	191800	1828224800	26800	26800	26800	26800	0
107	20231228	191700	1828224800	26800	26800	26800	26800	0
108	20231228	191600	1828224800	26800	26800	26800	26800	0
109	20231228	191500	1828224800	26800	26800	26800	26800	0
110	20231228	191400	1828224800	26800	26800	26800	26800	0
111	20231228	191300	1828224800	26800	26800	26800	26800	0
112	20231228	191200	1828224800	26800	26800	26800	26800	0
113	20231228	191100	1828224800	26800	26800	26800	26800	0
114	20231228	191000	1828224800	26800	26800	26800	26800	0
115	20231228	190900	1828224800	26800	26800	26800	26800	0
116	20231228	190800	1828224800	26800	26800	26800	26800	0
117	20231228	190700	1828224800	26800	26800	26800	26800	0
118	20231228	190600	1828224800	26800	26800	26800	26800	0
119	20231228	190500	1828224800	26800	26800	26800	26800	0
120	20231228	190400	1828224800	26800	26800	26800	26800	0
121	20231228	190300	1828224800	26800	26800	26800	26800	0
122	20231228	190200	1828224800	26800	26800	26800	26800	3353
123	20231228	190100	1828224800	26800	26800	26800	26800	0
124	20231228	190000	1828224800	26800	26800	26800	26800	0
125	20231228	185900	1828224800	26800	26800	26800	26800	0
126	20231228	185800	1828224800	26800	26800	26800	26800	0
127	20231228	185700	1828224800	26800	26800	26800	26800	0
128	20231228	185600	1828224800	26800	26800	26800	26800	0
129	20231228	185500	1828224800	26800	26800	26800	26800	0
130	20231228	185400	1828224800	26800	26800	26800	26800	0
131	20231228	185300	1828224800	26800	26800	26800	26800	0
132	20231228	185200	1828224800	26800	26800	26800	26800	0
133	20231228	185100	1828224800	26800	26800	26800	26800	0
134	20231228	185000	1828224800	26800	26800	26800	26800	0
135	20231228	184900	1828224800	26800	26800	26800	26800	0
136	20231228	184800	1828224800	26800	26800	26800	26800	0
137	20231228	184700	1828224800	26800	26800	26800	26800	0
138	20231228	184600	1828224800	26800	26800	26800	26800	0
139	20231228	184500	1828224800	26800	26800	26800	26800	0
140	20231228	184400	1828224800	26800	26800	26800	26800	0
141	20231228	184300	1828224800	26800	26800	26800	26800	0
142	20231228	184200	1828224800	26800	26800	26800	26800	0
143	20231228	184100	1828224800	26800	26800	26800	26800	0
144	20231228	184000	1828224800	26800	26800	26800	26800	0
145	20231228	183900	1828224800	26800	26800	26800	26800	0
146	20231228	183800	1828224800	26800	26800	26800	26800	0
147	20231228	183700	1828224800	26800	26800	26800	26800	0
148	20231228	183600	1828224800	26800	26800	26800	26800	0
149	20231228	183500	1828224800	26800	26800	26800	26800	0
150	20231228	183400	1828224800	26800	26800	26800	26800	0
151	20231228	183300	1828224800	26800	26800	26800	26800	0
152	20231228	183200	1828224800	26800	26800	26800	26800	3353
153	20231228	183100	1828224800	26800	26800	26800	26800	0
154	20231228	183000	1828224800	26800	26800	26800	26800	0
155	20231228	182900	1828224800	26800	26800	26800	26800	0
156	20231228	182800	1828224800	26800	26800	26800	26800	0
157	20231228	182700	1828224800	26800	26800	26800	26800	0
158	20231228	182600	1828224800	26800	26800	26800	26800	0
159	20231228	182500	1828224800	26800	26800	26800	26800	0
160	20231228	182400	1828224800	26800	26800	26800	26800	0
161	20231228	182300	1828224800	26800	26800	26800	26800	0
162	20231228	182200	1828224800	26800	26800	26800	26800	0
163	20231228	182100	1828224800	26800	26800	26800	26800	0
164	20231228	182000	1828224800	26800	26800	26800	26800	0
165	20231228	181900	1828224800	26800	26800	26800	26800	0
166	20231228	181800	1828224800	26800	26800	26800	26800	0
167	20231228	181700	1828224800	26800	26800	26800	26800	0
168	20231228	181600	1828224800	26800	26800	26800	26800	0
169	20231228	181500	1828224800	26800	26800	26800	26800	0
170	20231228	181400	1828224800	26800	26800	26800	26800	0
171	20231228	181300	1828224800	26800	26800	26800	26800	0
172	20231228	181200	1828224800	26800	26800	26800	26800	0
173	20231228	181100	1828224800	26800	26800	26800	26800	0
174	20231228	181000	1828224800	26800	26800	26800	26800	0
175	20231228	180900	1828224800	26800	26800	26800	26800	0
176	20231228	180800	1828224800	26800	26800	26800	26800	0
177	20231228	180700	1828224800	26800	26800	26800	26800	0
178	20231228	180600	1828224800	26800	26800	26800	26800	0
179	20231228	180500	1828224800	26800	26800	26800	26800	0
180	20231228	180400	1828224800	26800	26800	26800	26800	0
181	20231228	180300	1828224800	26800	26800	26800	26800	0
182	20231228	180200	1828224800	26800	26800	26800	26800	3353
183	20231228	180100	1828224800	26800	26800	26800	26800	0
184	20231228	180000	1828224800	26800	26800	26800	26800	0
185	20231228	175900	1828224800	26800	26800	26800	26800	0
186	20231228	175800	1828224800	26800	26800	26800	26800	0
187	20231228	175700	1828224800	26800	26800	26800	26800	0
188	20231228	175600	1828224800	26800	26800	26800	26800	0
189	20231228	175500	1828224800	26800	26800	26800	26800	0
190	20231228	175400	1828224800	26800	26800	26800	26800	0
191	20231228	175300	1828224800	26800	26800	26800	26800	0
192	20231228	175200	1828224800	26800	26800	26800	26800	0
193	20231228	175100	1828224800	26800	26800	26800	26800	0
194	20231228	175000	1828224800	26800	26800	26800	26800	0
195	20231228	174900	1828224800	26800	26800	26800	26800	0
196	20231228	174800	1828224800	26800	26800	26800	26800	0
197	20231228	174700	1828224800	26800	26800	26800	26800	0
198	20231228	174600	1828224800	26800	26800	26800	26800	0
199	20231228	174500	1828224800	26800	26800	26800	26800	0
200	20231228	174400	1828224800	26800	26800	26800	26800	0
201	20231228	174300	1828224800	26800	26800	26800	26800	0
202	20231228	174200	1828224800	26800	26800	26800	26800	0
203	20231228	174100	1828224800	26800	26800	26800	26800	0
204	20231228	174000	1828224800	26800	26800	26800	26800	0
205	20231228	173900	1828224800	26800	26800	26800	26800	0
206	20231228	173800	1828224800	26800	26800	26800	26800	0
207	20231228	173700	1828224800	26800	26800	26800	26800	0
208	20231228	173600	1828224800	26800	26800	26800	26800	0
209	20231228	173500	1828224800	26800	26800	26800	26800	0
210	20231228	173400	1828224800	26800	26800	26800	26800	0
211	20231228	173300	1828224800	26800	26800	26800	26800	0
212	20231228	173200	1828224800	26800	26800	26800	26800	3353
213	20231228	173100	1828224800	26800	26800	26800	26800	0
214	20231228	173000	1828224800	26800	26800	26800	26800	0
215	20231228	172900	1828224800	26800	26800	26800	26800	0
216	20231228	172800	1828224800	26800	26800	26800	26800	0
217	20231228	172700	1828224800	26800	26800	26800	26800	0
218	20231228	172600	1828224800	26800	26800	26800	26800	0
219	20231228	172500	1828224800	26800	26800	26800	26800	0
220	20231228	172400	1828224800	26800	26800	26800	26800	0
221	20231228	172300	1828224800	26800	26800	26800	26800	0
222	20231228	172200	1828224800	26800	26800	26800	26800	0
223	20231228	172100	1828224800	26800	26800	26800	26800	0
224	20231228	172000	1828224800	26800	26800	26800	26800	0
225	20231228	171900	1828224800	26800	26800	26800	26800	0
226	20231228	171800	1828224800	26800	26800	26800	26800	0
227	20231228	171700	1828224800	26800	26800	26800	26800	0
228	20231228	171600	1828224800	26800	26800	26800	26800	0
229	20231228	171500	1828224800	26800	26800	26800	26800	0
230	20231228	171400	1828224800	26800	26800	26800	26800	0
231	20231228	171300	1828224800	26800	26800	26800	26800	0
232	20231228	171200	1828224800	26800	26800	26800	26800	0
233	20231228	171100	1828224800	26800	26800	26800	26800	0
234	20231228	171000	1828224800	26800	26800	26800	26800	0
235	20231228	170900	1828224800	26800	26800	26800	26800	0
236	20231228	170800	1828224800	26800	26800	26800	26800	0
237	20231228	170700	1828224800	26800	26800	26800	26800	0
238	20231228	170600	1828224800	26800	26800	26800	26800	0
239	20231228	170500	1828224800	26800	26800	26800	26800	0
240	20231228	170400	1828224800	26800	26800	26800	26800	0
241	20231228	170300	1828224800	26800	26800	26800	26800	0
242	20231228	170200	1828224800	26800	26800	26800	26800	3353
243	20231228	170100	1828224800	26800	26800	26800	26800	0
244	20231228	170000	1828224800	26800	26800	26800	26800	0
245	20231228	165900	1828224800	26800	26800	26800	26800	0
246	20231228	165800	1828224800	26800	26800	26800	26800	0
247	20231228	165700	1828224800	26800	26800	26800	26800	0
248	20231228	165600	1828224800	26800	26800	26800	26800	0
249	20231228	165500	1828224800	26800	26800	26800	26800	0
250	20231228	165400	1828224800	26800	26800	26800	26800	0
251	20231228	165300	1828224800	26800	26800	26800	26800	0
252	20231228	165200	1828224800	26800	26800	26800	26800	0
253	20231228	165100	1828224800	26800	26800	26800	26800	0
254	20231228	165000	1828224800	26800	26800	26800	26800	0
255	20231228	164900	1828224800	26800	26800	26800	26800	0
256	20231228	164800	1828224800	26800	26800	26800	26800	0
257	20231228	164700	1828224800	26800	26800	26800	26800	0
258	20231228	164600	1828224800	26800	26800	26800	26800	0
259	20231228	164500	1828224800	26800	26800	26800	26800	0
260	20231228	164400	1828224800	26800	26800	26800	26800	0
261	20231228	164300	1828224800	26800	26800	26800	26800	0
262	20231228	164200	1828224800	26800	26800	26800	26800	0
263	20231228	164100	1828224800	26800	26800	26800	26800	0
264	20231228	164000	1828224800	26800	26800	26800	26800	0
265	20231228	163900	1828224800	26800	26800	26800	26800	0
266	20231228	163800	1828224800	26800	26800	26800	26800	0
267	20231228	163700	1828224800	26800	26800	26800	26800	0
268	20231228	163600	1828224800	26800	26800	26800	26800	0
269	20231228	163500	1828224800	26800	26800	26800	26800	0
270	20231228	163400	1828224800	26800	26800	26800	26800	0
271	20231228	163300	1828224800	26800	26800	26800	26800	0
272	20231228	163200	1828224800	26800	26800	26800	26800	3353
273	20231228	163100	1828224800	26800	26800	26800	26800	0
274	20231228	163000	1828224800	26800	26800	26800	26800	0
275	20231228	162900	1828224800	26800	26800	26800	26800	0
276	20231228	162800	1828224800	26800	26800	26800	26800	0
277	20231228	162700	1828224800	26800	26800	26800	26800	0
278	20231228	162600	1828224800	26800	26800	26800	26800	0
279	20231228	162500	1828224800	26800	26800	26800	26800	0
280	20231228	162400	1828224800	26800	26800	26800	26800	0
281	20231228	162300	1828224800	26800	26800	26800	26800	0
282	20231228	162200	1828224800	26800	26800	26800	26800	0
283	20231228	162100	1828224800	26800	26800	26800	26800	0
284	20231228	162000	1828224800	26800	26800	26800	26800	0
285	20231228	161900	1828224800	26800	26800	26800	26800	0
286	20231228	161800	1828224800	26800	26800	26800	26800	0
287	20231228	161700	1828224800	26800	26800	26800	26800	0
288	20231228	161600	1828224800	26800	26800	26800	26800	0
289	20231228	161500	1828224800	26800	26800	26800	26800	0
290	20231228	161400	1828224800	26800	26800	26800	26800	0
291	20231228	161300	1828224800	26800	26800	26800	26800	0
292	20231228	161200	1828224800	26800	26800	26800	26800	0
293	20231228	161100	1828224800	26800	26800	26800	26800	0
294	20231228	161000	1828224800	26800	26800	26800	26800	0
295	20231228	160900	1828224800	26800	26800	26800	26800	0
296	20231228	160800	1828224800	26800	26800	26800	26800	0
297	20231228	160700	1828224800	26800	26800	26800	26800	0
298	20231228	160600	1828224800	26800	26800	26800	26800	0
299	20231228	160500	1828224800	26800	26800	26800	26800	0
300	20231228	160400	1828224800	26800	26800	26800	26800	0
301	20231228	160300	1828224800	26800	26800	26800	26800	0
302	20231228	160200	1828224800	26800	26800	26800	26800	3353
303	20231228	160100	1828224800	26800	26800	26800	26800	0
304	20231228	160000	1828224800	26800	26800	26800	26800	0
305	20231228	155900	1828224800	26800	26800	26800	26800	0
306	20231228	155800	1828224800	26800	26800	26800	26800	0
307	20231228	155700	1828224800	26800	26800	26800	26800	0
308	20231228	155600	1828224800	26800	26800	26800	26800	0
309	20231228	155500	1828224800	26800	26800	26800	26800	0
310	20231228	155400	1828224800	26800	26800	26800	26800	0
311	20231228	155300	1828224800	26800	26800	26800	26800	0
312	20231228	155200	1828224800	26800	26800	26800	26800	0
313	20231228	155100	1828224800	26800	26800	26800	26800	0
314	20231228	155000	1828224800	26800	26800	26800	26800	0
315	20231228	154900	1828224800	26800	26800	26800	26800	0
316	20231228	154800	1828224800	26800	26800	26800	26800	0
317	20231228	154700	1828224800	26800	26800	26800	26800	0
318	20231228	154600	1828224800	26800	26800	26800	26800	0
319	20231228	154500	1828224800	26800	26800	26800	26800	0
320	20231228	154400	1828224800	26800	26800	26800	26800	0
321	20231228	154300	1828224800	26800	26800	26800	26800	0
322	20231228	154200	1828224800	26800	26800	26800	26800	0
323	20231228	154100	1828224800	26800	26800	26800	26800	0
324	20231228	154000	1828224800	26800	26800	26800	26800	0
325	20231228	153900	1828224800	26800	26800	26800	26800	0
326	20231228	153800	1828224800	26800	26800	26800	26800	0
327	20231228	153700	1828224800	26800	26800	26800	26800	0
328	20231228	153600	1828224800	26800	26800	26800	26800	0
329	20231228	153500	1828224800	26800	26800	26800	26800	0
330	20231228	153400	1828224800	26800	26800	26800	26800	0
331	20231228	153300	1828224800	26800	26800	26800	26800	0
332	20231228	153200	1828224800	26800	26800	26800	26800	3353
333	20231228	153100	1828224800	26800	26800	26800	26800	0
334	20231228	153000	1828224800	26800	26800	26800	26800	3353
335	20231228	152900	1738364400	26800	26800	26800	26800	0
336	20231228	152800	1738364400	26800	26800	26800	26800	0
337	20231228	152700	1738364400	26800	26800	26800	26800	0
338	20231228	152600	1738364400	26800	26800	26800	26800	0
339	20231228	152500	1738364400	26800	26800	26800	26800	0
340	20231228	152400	1738364400	26800	26800	26800	26800	0
341	20231228	152300	1738364400	26800	26800	26800	26800	0
342	20231228	152200	1738364400	26800	26800	26800	26800	0
343	20231228	152100	1738364400	26800	26800	26800	26800	0
344	20231228	152000	1738364400	26800	26800	26800	26800	0
345	20231228	151900	1738364400	26800	26950	26950	26800	366
346	20231228	151800	1728531350	26900	26850	26900	26850	118
347	20231228	151700	1725359000	26950	26950	26950	26900	42
348	20231228	151600	1724227550	26950	26950	27000	26850	180
349	20231228	151500	1719382700	27000	27000	27000	26950	16
350	20231228	151400	1718951000	26900	27000	27000	26900	66
351	20231228	151300	1717171800	27000	27000	27000	27000	25
352	20231228	151200	1716496800	26750	27000	27000	26750	35
353	20231228	151100	1715555900	26950	26900	27000	26900	287
354	20231228	151000	1707829050	26900	26900	27000	26750	360
355	20231228	150900	1698162700	26950	27000	27000	26900	383
356	20231228	150800	1687856750	26900	27000	27000	26900	55
357	20231228	150700	1686376050	27000	26950	27000	26950	29
358	20231228	150600	1685594200	27050	27050	27050	26900	160
359	20231228	150500	1681282300	27000	27050	27050	26950	93
360	20231228	150400	1678773450	27050	27000	27050	27000	222
361	20231228	150300	1672779200	27050	27000	27050	27000	134
362	20231228	150200	1669161100	27000	27000	27000	26950	53
363	20231228	150100	1667731100	27000	27000	27000	27000	30
364	20231228	150000	1666921100	26950	27050	27100	26950	129
365	20231228	145900	1663433300	27050	27050	27050	26950	123
366	20231228	145800	1660109050	27050	27100	27100	26950	128
367	20231228	145700	1656647700	27100	27100	27100	27000	112
368	20231228	145600	1653619800	27050	27100	27100	27050	149
369	20231228	145500	1649589150	27100	27050	27100	27050	86
370	20231228	145400	1647260350	27050	27100	27100	26950	239
371	20231228	145300	1640804600	27100	27050	27100	27050	151
372	20231228	145200	1636720000	27050	27050	27050	27000	159
373	20231228	145100	1632420100	27050	27050	27050	27050	59
374	20231228	145000	1630824150	27050	27000	27050	27000	80
375	20231228	144900	1628660500	27000	27050	27050	27000	214
376	20231228	144800	1622879050	27000	27100	27100	27000	1606
377	20231228	144700	1579508900	27050	27000	27100	27000	280
378	20231228	144600	1571936500	27050	27050	27050	27050	120
379	20231228	144500	1568690500	27050	27050	27050	27000	82
380	20231228	144400	1566474150	27050	27000	27050	27000	137
381	20231228	144300	1562774300	27000	27050	27050	27000	226
382	20231228	144200	1556670150	27050	27000	27050	27000	115
383	20231228	144100	1553562150	27000	27050	27050	26950	178
384	20231228	144000	1548757050	27050	27050	27050	27050	103
385	20231228	143900	1545970900	27050	27000	27050	27000	127
386	20231228	143800	1542538950	27000	27000	27050	27000	192
387	20231228	143700	1537352150	27050	27000	27050	27000	143
388	20231228	143600	1533491050	27000	27050	27050	27000	81
389	20231228	143500	1531303000	27050	27000	27050	26950	100
390	20231228	143400	1528603350	27000	26950	27000	26950	230
391	20231228	143300	1522398400	27000	27050	27050	27000	66
392	20231228	143200	1520614350	27050	27000	27050	27000	180
393	20231228	143100	1515749900	27000	27050	27050	27000	128
394	20231228	143000	1512293550	27050	27050	27050	27050	84
395	20231228	142900	1510021350	27050	27000	27050	26950	176
396	20231228	142800	1505269400	27000	27000	27050	27000	282
397	20231228	142700	1497653950	27000	27000	27050	26950	491
398	20231228	142600	1484397750	27000	27000	27000	27000	46
399	20231228	142500	1483155750	27000	26950	27000	26950	69
400	20231228	142400	1481294150	26950	27000	27000	26950	177
401	20231228	142300	1476519100	27000	27000	27000	26900	114
402	20231228	142200	1473443600	27000	27000	27000	26950	158
403	20231228	142100	1469178650	27000	27000	27000	26900	24
404	20231228	142000	1468530800	26950	26950	27000	26900	215
405	20231228	141900	1462735350	27000	26950	27000	26950	174
406	20231228	141800	1458040950	26950	27000	27000	26950	66
407	20231228	141700	1456261350	27000	26950	27000	26900	109
408	20231228	141600	1453323500	26950	26950	26950	26900	158
409	20231228	141500	1449066900	26950	26950	26950	26950	46
410	20231228	141400	1447827200	26950	27000	27000	26950	292
411	20231228	141300	1439952950	26950	26950	27000	26950	187
412	20231228	141200	1434913200	27000	27000	27000	26950	96
413	20231228	141100	1432322200	27000	27000	27000	27000	129
414	20231228	141000	1428839200	27000	27000	27000	26900	95
415	20231228	140900	1426279750	27000	26950	27000	26950	158
416	20231228	140800	1422018500	26950	26950	26950	26850	115
417	20231228	140700	1418922500	26950	26950	27000	26950	106
418	20231228	140600	1416062600	26950	27000	27000	26900	114
419	20231228	140500	1412992800	26950	26950	27000	26950	101
420	20231228	140400	1410270650	26950	27000	27000	26900	484
421	20231228	140300	1397238450	27000	26950	27000	26900	121
422	20231228	140200	1393975750	26950	26950	27000	26900	97
423	20231228	140100	1391359650	26950	26950	26950	26950	134
424	20231228	140000	1387748350	26950	26950	26950	26950	49
425	20231228	135900	1386427800	27000	26950	27000	26950	140
426	20231228	135800	1382650100	27000	26950	27000	26950	224
427	20231228	135700	1376611700	26950	27000	27000	26950	79
428	20231228	135600	1374479100	27000	26950	27000	26950	83
429	20231228	135500	1372238850	26900	27000	27000	26900	125
430	20231228	135400	1368866550	27000	26950	27000	26950	116
431	20231228	135300	1365737600	26950	27000	27000	26950	94
432	20231228	135200	1363199750	27000	27000	27000	26950	57
433	20231228	135100	1361660800	26950	27000	27000	26900	110
434	20231228	135000	1358696100	26950	27000	27000	26950	90
435	20231228	134900	1356268100	26950	26900	27000	26900	84
436	20231228	134800	1354002400	26900	26900	26900	26850	59
437	20231228	134700	1352415350	26900	27000	27000	26900	87
438	20231228	134600	1350074150	27000	26900	27000	26900	122
439	20231228	134500	1346783200	26900	27000	27000	26900	73
440	20231228	134400	1344816650	26900	26900	26950	26900	97
441	20231228	134300	1342204850	26900	26900	26900	26900	59
442	20231228	134200	1340617750	26950	26900	26950	26900	120
443	20231228	134100	1337387950	26900	26850	26900	26800	149
444	20231228	134000	1333386500	26850	26900	26900	26850	45
445	20231228	133900	1332176150	26950	26950	26950	26850	576
446	20231228	133800	1316699350	26950	26900	26950	26900	83
447	20231228	133700	1314466500	26900	26850	26900	26850	79
448	20231228	133600	1312342400	26900	26900	26900	26900	112
449	20231228	133500	1309329600	26850	26900	26900	26850	301
450	20231228	133400	1301247700	26950	26950	26950	26950	158
451	20231228	133300	1296989600	26900	26900	26900	26900	57
452	20231228	133200	1295456300	26900	26950	26950	26900	27
453	20231228	133100	1294728850	27000	26950	27050	26950	145
454	20231228	133000	1290816250	26900	27050	27050	26900	64
455	20231228	132900	1289090200	26950	27000	27050	26950	158
456	20231228	132800	1284822950	26950	26950	27000	26950	59
457	20231228	132700	1283232150	27000	27050	27050	27000	21
458	20231228	132600	1282664350	26950	27000	27050	26950	147
459	20231228	132500	1278692400	26900	27000	27000	26900	91
460	20231228	132400	1276238450	27000	27050	27050	26950	122
461	20231228	132300	1272940300	27000	27000	27000	26950	77
462	20231228	132200	1270862250	27000	27000	27000	26950	37
463	20231228	132100	1269864250	27000	27000	27000	26950	144
464	20231228	132000	1265976650	27000	27000	27000	26950	67
465	20231228	131900	1264168750	27000	27000	27000	27000	107
466	20231228	131800	1261279750	27000	26950	27000	26900	111
467	20231228	131700	1258286800	26950	26950	26950	26950	18
468	20231228	131600	1257801700	26950	27000	27000	26900	171
469	20231228	131500	1253192050	27000	26950	27000	26950	82
470	20231228	131400	1250982100	26950	27000	27000	26950	118
471	20231228	131300	1247797950	27000	26900	27000	26900	35
472	20231228	131200	1246855800	26900	27000	27000	26900	193
473	20231228	131100	1241663150	26900	26950	27000	26900	110
474	20231228	131000	1238694050	27000	26900	27050	26900	135
475	20231228	130900	1235054200	27000	27000	27050	26950	106
476	20231228	130800	1232190500	26950	26950	27050	26950	109
477	20231228	130700	1229247050	26950	27050	27050	26950	30
478	20231228	130600	1228437700	27050	26950	27050	26950	100
479	20231228	130500	1225738600	26950	27050	27050	26950	81
480	20231228	130400	1223549950	27000	26950	27000	26950	69
481	20231228	130300	1221687100	26950	27000	27000	26900	148
482	20231228	130200	1217699250	26950	26950	26950	26950	33
483	20231228	130100	1216809900	26950	27000	27000	26950	108
484	20231228	130000	1213894000	27000	27000	27000	26950	91
485	20231228	125900	1211437050	26950	26950	27000	26950	64
486	20231228	125800	1209710250	26950	27000	27000	26950	126
487	20231228	125700	1206309750	26950	27000	27000	26950	37
488	20231228	125600	1205311850	27000	26950	27000	26950	109
489	20231228	125500	1202369650	26950	26950	27000	26900	171
490	20231228	125400	1197757200	27000	27000	27000	27000	98
491	20231228	125300	1195111200	26950	27000	27000	26950	357
492	20231228	125200	1185487250	27000	27000	27000	27000	59
493	20231228	125100	1183894250	26950	27000	27000	26950	129
494	20231228	125000	1180412300	27000	27000	27000	27000	40
495	20231228	124900	1179332300	27000	27000	27000	26950	128
496	20231228	124800	1175877350	27000	26950	27000	26950	97
497	20231228	124700	1173260450	26950	27000	27000	26950	79
498	20231228	124600	1171129100	26950	27000	27000	26950	111
499	20231228	124500	1168133100	27000	26950	27000	26950	150
500	20231228	124400	1164089800	27000	27000	27000	27000	93
501	20231228	124300	1161578800	27000	26950	27000	26950	107
502	20231228	124200	1158694700	26900	27000	27000	26900	1151
503	20231228	124100	1127727500	27050	27050	27050	27050	139
504	20231228	124000	1123967550	27000	27050	27050	27000	60
505	20231228	123900	1122345550	27050	27050	27050	27050	54
506	20231228	123800	1120884850	27050	26950	27050	26900	124
507	20231228	123700	1117539700	26950	26950	27000	26950	39
508	20231228	123600	1116487500	26900	26950	27050	26900	163
509	20231228	123500	1112087450	27000	26950	27000	26950	71
510	20231228	123400	1110173050	26950	27000	27000	26900	47
511	20231228	123300	1108907300	27000	26900	27000	26900	146
512	20231228	123200	1104968800	26900	26950	27000	26900	32
513	20231228	123100	1104106450	27000	26900	27000	26900	134
514	20231228	123000	1100491000	26900	26950	26950	26850	74
515	20231228	122900	1098500900	26950	26950	26950	26950	16
516	20231228	122800	1098069700	26950	27000	27050	26850	395
517	20231228	122700	1087410350	26900	26950	26950	26900	16
518	20231228	122600	1086979200	26950	27000	27000	26950	115
519	20231228	122500	1083875750	27000	26950	27000	26900	131
520	20231228	122400	1080347200	27000	26950	27000	26950	65
521	20231228	122300	1078594650	27000	27000	27000	27000	198
522	20231228	122200	1073248650	27000	26950	27000	26950	38
523	20231228	122100	1072223700	27000	27000	27000	27000	126
524	20231228	122000	1068821700	27000	26950	27000	26950	91
525	20231228	121900	1066365950	26950	27000	27000	26950	92
526	20231228	121800	1063883200	27000	27000	27000	27000	180
527	20231228	121700	1059023200	26950	26950	27000	26950	71
528	20231228	121600	1057108050	26950	26950	26950	26950	170
529	20231228	121500	1052526550	26950	26950	26950	26900	169
530	20231228	121400	1047973050	26950	26950	26950	26950	15
531	20231228	121300	1047568800	26950	27000	27000	26950	240
532	20231228	121200	1041092450	27000	26950	27000	26950	56
533	20231228	121100	1039581250	26950	27000	27050	26950	123
534	20231228	121000	1036261650	27000	27000	27000	26900	105
535	20231228	120900	1033430800	27050	27000	27050	26950	157
536	20231228	120800	1029194550	27050	27000	27050	27000	176
537	20231228	120700	1024440550	27000	27050	27050	26950	84
538	20231228	120600	1022171350	27050	27000	27050	27000	136
539	20231228	120500	1018497250	27000	26950	27000	26950	79
540	20231228	120400	1016365250	27000	27000	27000	27000	69
541	20231228	120300	1014502250	27000	27000	27050	26950	459
542	20231228	120200	1002110950	27000	27000	27000	27000	55
543	20231228	120100	1000625950	27000	27000	27000	26950	113
544	20231228	120000	997575950	27000	27000	27000	26950	71
545	20231228	115900	995659650	27000	26950	27000	26950	85
546	20231228	115800	993365700	27000	26950	27000	26950	359
547	20231228	115700	983685500	26950	26900	26950	26900	50
548	20231228	115600	982339000	26950	26950	26950	26950	130
549	20231228	115500	978835500	26950	26900	26950	26900	37
550	20231228	115400	977839450	26900	26900	26900	26900	61
551	20231228	115300	976198550	26900	26900	26900	26900	142
552	20231228	115200	972378750	26850	26900	26900	26850	59
553	20231228	115100	970793700	26900	26900	26900	26900	130
554	20231228	115000	967296700	26900	26850	26900	26850	48
555	20231228	114900	966007150	26850	26850	26850	26850	16
556	20231228	114800	965577550	26800	26850	26900	26800	174
557	20231228	114700	960904200	26850	26850	26850	26850	3
558	20231228	114600	960823650	26800	26850	26900	26800	122
559	20231228	114500	957545850	26850	26850	26850	26850	123
560	20231228	114400	954243300	26850	26850	26850	26800	71
561	20231228	114300	952338150	26850	26750	26850	26750	130
562	20231228	114200	948852500	26750	26800	26800	26700	275
563	20231228	114100	941496250	26850	26800	26850	26800	54
564	20231228	114000	940047050	26800	26800	26850	26750	634
565	20231228	113900	923070700	26800	26750	26850	26750	23
566	20231228	113800	922454200	26850	26750	26850	26750	157
567	20231228	113700	918247600	26750	26800	26850	26750	642
568	20231228	113600	901045250	26800	26850	26850	26800	69
569	20231228	113500	899193800	26850	26850	26850	26850	145
570	20231228	113400	895300550	26850	26800	26850	26800	57
571	20231228	113300	893772150	26850	26800	26900	26800	186
572	20231228	113200	888777950	26850	26900	26900	26850	72
573	20231228	113100	886843850	26950	26950	26950	26950	21
574	20231228	113000	886277900	26950	26850	26950	26850	555
575	20231228	112900	871353400	26900	26900	26900	26900	26
576	20231228	112800	870654000	26900	26800	26900	26800	130
577	20231228	112700	867163000	26800	26800	26850	26800	97
578	20231228	112600	864560950	26800	26850	26850	26800	64
579	20231228	112500	862845550	26900	26850	26900	26800	169
580	20231228	112400	858306950	26800	26850	26850	26800	50
581	20231228	112300	856966900	26800	26850	26850	26800	123
582	20231228	112200	853665350	26800	26800	26900	26800	113
583	20231228	112100	850632000	26850	26850	26850	26800	177
584	20231228	112000	845881600	26850	26800	26850	26800	157
585	20231228	111900	841671450	26750	26850	26850	26750	82
586	20231228	111800	839471200	26850	26850	26850	26800	245
587	20231228	111700	832900600	26800	26850	26850	26800	107
588	20231228	111600	830029800	26800	26800	26850	26800	42
589	20231228	111500	828904150	26850	26750	26850	26750	156
590	20231228	111400	824718050	26850	26850	26900	26850	259
591	20231228	111300	817758650	26850	26800	26850	26800	124
592	20231228	111200	814435400	26750	26800	26800	26750	54
593	20231228	111100	812990400	26800	26650	26800	26650	1018
594	20231228	111000	785749650	26750	26700	26750	26650	532
595	20231228	110900	771543500	26650	26650	26650	26650	128
596	20231228	110800	768132300	26650	26700	26700	26650	172
597	20231228	110700	763545250	26550	26650	26650	26550	52
598	20231228	110600	762162300	26700	26600	26700	26600	449
599	20231228	110500	750194850	26600	26550	26650	26550	251
600	20231228	110400	743515550	26600	26450	26600	26450	116
601	20231228	110300	740431650	26700	26550	26700	26500	449
602	20231228	110200	728476650	26650	26650	26650	26650	16
603	20231228	110100	728050250	26600	26650	26650	26600	109
604	20231228	110000	725146250	26650	26550	26650	26550	967
605	20231228	105900	699428400	26550	26600	26600	26550	81
606	20231228	105800	697277000	26650	26550	26700	26550	666
607	20231228	105700	679547800	26600	26550	26600	26550	59
608	20231228	105600	677979300	26600	26600	26600	26600	0
609	20231228	105500	677979300	26600	26500	26600	26450	540
610	20231228	105400	663662650	26500	26500	26500	26500	0
611	20231228	105300	663662650	26500	26500	26600	26450	708
612	20231228	105200	644896550	26500	26450	26500	26400	2204
613	20231228	105100	586694500	26450	26500	26500	26450	167
614	20231228	105000	582277100	26450	26400	26500	26400	254
615	20231228	104900	575556900	26450	26450	26450	26400	99
616	20231228	104800	572939850	26400	26450	26450	26400	66
617	20231228	104700	571194850	26450	26450	26450	26450	0
618	20231228	104600	571194850	26450	26500	26500	26400	939
619	20231228	104500	546358800	26500	26500	26500	26450	20
620	20231228	104400	545829500	26500	26500	26500	26500	4
621	20231228	104300	545723500	26500	26500	26500	26450	217
622	20231228	104200	539973650	26500	26450	26500	26450	31
623	20231228	104100	539153550	26450	26450	26450	26450	20
624	20231228	104000	538624550	26450	26500	26500	26450	16
625	20231228	103900	538201250	26450	26450	26450	26450	36
626	20231228	103800	537249050	26450	26500	26500	26450	166
627	20231228	103700	532856950	26500	26500	26500	26500	162
628	20231228	103600	528563950	26550	26550	26550	26550	1
629	20231228	103500	528537400	26550	26550	26550	26550	0
630	20231228	103400	528537400	26550	26500	26550	26500	62
631	20231228	103300	526894300	26500	26500	26500	26500	76
632	20231228	103200	524880300	26500	26450	26500	26450	21
633	20231228	103100	524324500	26500	26550	26550	26450	67
634	20231228	103000	522550850	26500	26500	26500	26450	902
635	20231228	102900	498649500	26550	26500	26550	26500	5
636	20231228	102800	498516900	26550	26550	26550	26550	197
637	20231228	102700	493286550	26550	26600	26600	26550	3
638	20231228	102600	493206850	26600	26550	26600	26550	6
639	20231228	102500	493047450	26600	26600	26600	26600	11
640	20231228	102400	492754850	26550	26600	26600	26550	21
641	20231228	102300	492196600	26550	26550	26550	26550	30
642	20231228	102200	491400100	26600	26600	26650	26600	136
643	20231228	102100	487781100	26600	26600	26600	26550	182
644	20231228	102000	482948450	26600	26600	26600	26600	10
645	20231228	101900	482682450	26600	26600	26650	26600	71
646	20231228	101800	480793700	26600	26600	26600	26600	33
647	20231228	101700	479915900	26600	26600	26600	26600	21
648	20231228	101600	479357300	26600	26600	26600	26600	14
649	20231228	101500	478984900	26600	26550	26600	26550	105
650	20231228	101400	476194750	26550	26550	26550	26550	354
651	20231228	101300	466796050	26550	26550	26550	26550	9
652	20231228	101200	466557100	26550	26550	26550	26550	2
653	20231228	101100	466504000	26550	26550	26550	26550	18
654	20231228	101000	466026100	26550	26500	26550	26500	5
655	20231228	100900	465893450	26500	26500	26500	26500	14
656	20231228	100800	465522450	26500	26500	26500	26500	21
657	20231228	100700	464965950	26500	26500	26500	26500	14
658	20231228	100600	464594950	26500	26500	26500	26500	1
659	20231228	100500	464568450	26500	26450	26500	26450	14
660	20231228	100400	464197650	26450	26400	26450	26400	227
661	20231228	100300	458194400	26450	26450	26450	26400	54
662	20231228	100200	456767000	26450	26450	26450	26450	29
663	20231228	100100	455999950	26450	26450	26450	26450	0
664	20231228	100000	455999950	26450	26500	26500	26400	32
665	20231228	095900	455155000	26500	26500	26500	26500	1
666	20231228	095800	455128500	26450	26450	26450	26400	389
667	20231228	095700	444856150	26450	26450	26550	26450	29
668	20231228	095600	444088600	26450	26450	26450	26450	62
669	20231228	095500	442448700	26400	26400	26450	26400	69
670	20231228	095400	440625200	26400	26350	26400	26350	109
671	20231228	095300	437749850	26350	26400	26400	26350	19
672	20231228	095200	437248950	26400	26400	26400	26400	0
673	20231228	095100	437248950	26400	26400	26400	26400	35
674	20231228	095000	436324950	26400	26450	26450	26400	232
675	20231228	094900	430197650	26400	26450	26450	26400	19
676	20231228	094800	429695350	26400	26450	26450	26400	40
677	20231228	094700	428637700	26450	26400	26450	26400	1052
678	20231228	094600	400863500	26450	26450	26450	26450	81
679	20231228	094500	398721050	26450	26450	26450	26450	1
680	20231228	094400	398694600	26450	26450	26450	26400	121
681	20231228	094300	395494200	26450	26350	26450	26350	54
682	20231228	094200	394066150	26350	26350	26400	26350	169
683	20231228	094100	389612850	26350	26350	26400	26350	3
684	20231228	094000	389533750	26350	26350	26350	26350	314
685	20231228	093900	381259850	26400	26400	26400	26400	19
686	20231228	093800	380758250	26400	26350	26400	26350	115
687	20231228	093700	377722350	26400	26400	26400	26400	104
688	20231228	093600	374976750	26400	26450	26450	26400	1148
689	20231228	093500	344669400	26450	26500	26550	26450	821
690	20231228	093400	322943050	26500	26500	26500	26500	62
691	20231228	093300	321300050	26500	26500	26500	26500	6
692	20231228	093200	321141050	26500	26500	26500	26500	13
693	20231228	093100	320796550	26500	26500	26550	26500	112
694	20231228	093000	317827350	26550	26500	26550	26500	2
695	20231228	092900	317774300	26450	26550	26550	26450	529
696	20231228	092800	303756500	26500	26500	26500	26500	239
697	20231228	092700	297423000	26500	26500	26500	26500	245
698	20231228	092600	290930500	26500	26550	26550	26500	820
699	20231228	092500	269179450	26550	26550	26550	26500	34
700	20231228	092400	268276850	26550	26550	26600	26550	144
701	20231228	092300	264453350	26500	26550	26550	26500	214
702	20231228	092200	258780400	26550	26550	26550	26500	19
703	20231228	092100	258276050	26450	26550	26550	26450	53
704	20231228	092000	256873700	26450	26450	26500	26450	46
705	20231228	091900	255656900	26450	26500	26500	26450	30
706	20231228	091800	254862600	26500	26450	26500	26400	20
707	20231228	091700	254333800	26350	26450	26500	26350	369
708	20231228	091600	244600650	26450	26650	26650	26450	412
709	20231228	091500	233673600	26650	26600	26650	26600	2
710	20231228	091400	233620350	26450	26500	26500	26450	250
711	20231228	091300	227006500	26500	26500	26500	26500	382
712	20231228	091200	216883500	26400	26400	26400	26350	298
713	20231228	091100	209019300	26450	26400	26500	26400	40
714	20231228	091000	207961550	26350	26650	26650	26350	2826
715	20231228	090900	133069750	26700	26650	26700	26600	182
716	20231228	090800	128226550	26650	26850	27000	26650	129
717	20231228	090700	124779650	26600	26600	26600	26550	430
718	20231228	090600	113349900	26600	26750	26750	26600	1397
719	20231228	090500	76156600	26800	26750	26850	26700	153
720	20231228	090400	72067750	26800	26800	26850	26800	431
721	20231228	090300	60516900	26800	26900	26900	26800	878
722	20231228	090200	36961350	26900	26900	26900	26900	133
723	20231228	090100	33383650	27000	27200	27200	27000	235
724	20231228	090000	27018600	27050	27100	27100	27050	997