KissMeData/095660/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200500	2672670050	26650	26650	26650	26650	8452
3	20231228	200400	2672670050	26650	26650	26650	26650	0
4	20231228	200300	2672670050	26650	26650	26650	26650	0
5	20231228	200200	2672670050	26650	26650	26650	26650	0
6	20231228	200100	2672670050	26650	26650	26650	26650	0
7	20231228	200000	2672670050	26650	26650	26650	26650	0
8	20231228	195900	2672670050	26650	26650	26650	26650	0
9	20231228	195800	2672670050	26650	26650	26650	26650	0
10	20231228	195700	2672670050	26650	26650	26650	26650	0
11	20231228	195600	2672670050	26650	26650	26650	26650	0
12	20231228	195500	2672670050	26650	26650	26650	26650	0
13	20231228	195400	2672670050	26650	26650	26650	26650	0
14	20231228	195300	2672670050	26650	26650	26650	26650	0
15	20231228	195200	2672670050	26650	26650	26650	26650	0
16	20231228	195100	2672670050	26650	26650	26650	26650	0
17	20231228	195000	2672670050	26650	26650	26650	26650	0
18	20231228	194900	2672670050	26650	26650	26650	26650	0
19	20231228	194800	2672670050	26650	26650	26650	26650	0
20	20231228	194700	2672670050	26650	26650	26650	26650	0
21	20231228	194600	2672670050	26650	26650	26650	26650	0
22	20231228	194500	2672670050	26650	26650	26650	26650	0
23	20231228	194400	2672670050	26650	26650	26650	26650	0
24	20231228	194300	2672670050	26650	26650	26650	26650	0
25	20231228	194200	2672670050	26650	26650	26650	26650	0
26	20231228	194100	2672670050	26650	26650	26650	26650	0
27	20231228	194000	2672670050	26650	26650	26650	26650	0
28	20231228	193900	2672670050	26650	26650	26650	26650	0
29	20231228	193800	2672670050	26650	26650	26650	26650	0
30	20231228	193700	2672670050	26650	26650	26650	26650	0
31	20231228	193600	2672670050	26650	26650	26650	26650	0
32	20231228	193500	2672670050	26650	26650	26650	26650	8452
33	20231228	193400	2672670050	26650	26650	26650	26650	0
34	20231228	193300	2672670050	26650	26650	26650	26650	0
35	20231228	193200	2672670050	26650	26650	26650	26650	0
36	20231228	193100	2672670050	26650	26650	26650	26650	0
37	20231228	193000	2672670050	26650	26650	26650	26650	0
38	20231228	192900	2672670050	26650	26650	26650	26650	0
39	20231228	192800	2672670050	26650	26650	26650	26650	0
40	20231228	192700	2672670050	26650	26650	26650	26650	0
41	20231228	192600	2672670050	26650	26650	26650	26650	0
42	20231228	192500	2672670050	26650	26650	26650	26650	0
43	20231228	192400	2672670050	26650	26650	26650	26650	0
44	20231228	192300	2672670050	26650	26650	26650	26650	0
45	20231228	192200	2672670050	26650	26650	26650	26650	0
46	20231228	192100	2672670050	26650	26650	26650	26650	0
47	20231228	192000	2672670050	26650	26650	26650	26650	0
48	20231228	191900	2672670050	26650	26650	26650	26650	0
49	20231228	191800	2672670050	26650	26650	26650	26650	0
50	20231228	191700	2672670050	26650	26650	26650	26650	0
51	20231228	191600	2672670050	26650	26650	26650	26650	0
52	20231228	191500	2672670050	26650	26650	26650	26650	0
53	20231228	191400	2672670050	26650	26650	26650	26650	0
54	20231228	191300	2672670050	26650	26650	26650	26650	0
55	20231228	191200	2672670050	26650	26650	26650	26650	0
56	20231228	191100	2672670050	26650	26650	26650	26650	0
57	20231228	191000	2672670050	26650	26650	26650	26650	0
58	20231228	190900	2672670050	26650	26650	26650	26650	0
59	20231228	190800	2672670050	26650	26650	26650	26650	0
60	20231228	190700	2672670050	26650	26650	26650	26650	0
61	20231228	190600	2672670050	26650	26650	26650	26650	0
62	20231228	190500	2672670050	26650	26650	26650	26650	8452
63	20231228	190400	2672670050	26650	26650	26650	26650	0
64	20231228	190300	2672670050	26650	26650	26650	26650	0
65	20231228	190200	2672670050	26650	26650	26650	26650	0
66	20231228	190100	2672670050	26650	26650	26650	26650	0
67	20231228	190000	2672670050	26650	26650	26650	26650	0
68	20231228	185900	2672670050	26650	26650	26650	26650	0
69	20231228	185800	2672670050	26650	26650	26650	26650	0
70	20231228	185700	2672670050	26650	26650	26650	26650	0
71	20231228	185600	2672670050	26650	26650	26650	26650	0
72	20231228	185500	2672670050	26650	26650	26650	26650	0
73	20231228	185400	2672670050	26650	26650	26650	26650	0
74	20231228	185300	2672670050	26650	26650	26650	26650	0
75	20231228	185200	2672670050	26650	26650	26650	26650	0
76	20231228	185100	2672670050	26650	26650	26650	26650	0
77	20231228	185000	2672670050	26650	26650	26650	26650	0
78	20231228	184900	2672670050	26650	26650	26650	26650	0
79	20231228	184800	2672670050	26650	26650	26650	26650	0
80	20231228	184700	2672670050	26650	26650	26650	26650	0
81	20231228	184600	2672670050	26650	26650	26650	26650	0
82	20231228	184500	2672670050	26650	26650	26650	26650	0
83	20231228	184400	2672670050	26650	26650	26650	26650	0
84	20231228	184300	2672670050	26650	26650	26650	26650	0
85	20231228	184200	2672670050	26650	26650	26650	26650	0
86	20231228	184100	2672670050	26650	26650	26650	26650	0
87	20231228	184000	2672670050	26650	26650	26650	26650	0
88	20231228	183900	2672670050	26650	26650	26650	26650	0
89	20231228	183800	2672670050	26650	26650	26650	26650	0
90	20231228	183700	2672670050	26650	26650	26650	26650	0
91	20231228	183600	2672670050	26650	26650	26650	26650	0
92	20231228	183500	2672670050	26650	26650	26650	26650	8452
93	20231228	183400	2672670050	26650	26650	26650	26650	0
94	20231228	183300	2672670050	26650	26650	26650	26650	0
95	20231228	183200	2672670050	26650	26650	26650	26650	0
96	20231228	183100	2672670050	26650	26650	26650	26650	0
97	20231228	183000	2672670050	26650	26650	26650	26650	0
98	20231228	182900	2672670050	26650	26650	26650	26650	0
99	20231228	182800	2672670050	26650	26650	26650	26650	0
100	20231228	182700	2672670050	26650	26650	26650	26650	0
101	20231228	182600	2672670050	26650	26650	26650	26650	0
102	20231228	182500	2672670050	26650	26650	26650	26650	0
103	20231228	182400	2672670050	26650	26650	26650	26650	0
104	20231228	182300	2672670050	26650	26650	26650	26650	0
105	20231228	182200	2672670050	26650	26650	26650	26650	0
106	20231228	182100	2672670050	26650	26650	26650	26650	0
107	20231228	182000	2672670050	26650	26650	26650	26650	0
108	20231228	181900	2672670050	26650	26650	26650	26650	0
109	20231228	181800	2672670050	26650	26650	26650	26650	0
110	20231228	181700	2672670050	26650	26650	26650	26650	0
111	20231228	181600	2672670050	26650	26650	26650	26650	0
112	20231228	181500	2672670050	26650	26650	26650	26650	0
113	20231228	181400	2672670050	26650	26650	26650	26650	0
114	20231228	181300	2672670050	26650	26650	26650	26650	0
115	20231228	181200	2672670050	26650	26650	26650	26650	0
116	20231228	181100	2672670050	26650	26650	26650	26650	0
117	20231228	181000	2672670050	26650	26650	26650	26650	0
118	20231228	180900	2672670050	26650	26650	26650	26650	0
119	20231228	180800	2672670050	26650	26650	26650	26650	0
120	20231228	180700	2672670050	26650	26650	26650	26650	0
121	20231228	180600	2672670050	26650	26650	26650	26650	0
122	20231228	180500	2672670050	26650	26650	26650	26650	8452
123	20231228	180400	2672670050	26650	26650	26650	26650	0
124	20231228	180300	2672670050	26650	26650	26650	26650	0
125	20231228	180200	2672670050	26650	26650	26650	26650	0
126	20231228	180100	2672670050	26650	26650	26650	26650	0
127	20231228	180000	2672670050	26650	26650	26650	26650	0
128	20231228	175900	2672670050	26650	26650	26650	26650	0
129	20231228	175800	2672670050	26650	26650	26650	26650	0
130	20231228	175700	2672670050	26650	26650	26650	26650	0
131	20231228	175600	2672670050	26650	26650	26650	26650	0
132	20231228	175500	2672670050	26650	26650	26650	26650	0
133	20231228	175400	2672670050	26650	26650	26650	26650	0
134	20231228	175300	2672670050	26650	26650	26650	26650	0
135	20231228	175200	2672670050	26650	26650	26650	26650	0
136	20231228	175100	2672670050	26650	26650	26650	26650	0
137	20231228	175000	2672670050	26650	26650	26650	26650	0
138	20231228	174900	2672670050	26650	26650	26650	26650	0
139	20231228	174800	2672670050	26650	26650	26650	26650	0
140	20231228	174700	2672670050	26650	26650	26650	26650	0
141	20231228	174600	2672670050	26650	26650	26650	26650	0
142	20231228	174500	2672670050	26650	26650	26650	26650	0
143	20231228	174400	2672670050	26650	26650	26650	26650	0
144	20231228	174300	2672670050	26650	26650	26650	26650	0
145	20231228	174200	2672670050	26650	26650	26650	26650	0
146	20231228	174100	2672670050	26650	26650	26650	26650	0
147	20231228	174000	2672670050	26650	26650	26650	26650	0
148	20231228	173900	2672670050	26650	26650	26650	26650	0
149	20231228	173800	2672670050	26650	26650	26650	26650	0
150	20231228	173700	2672670050	26650	26650	26650	26650	0
151	20231228	173600	2672670050	26650	26650	26650	26650	0
152	20231228	173500	2672670050	26650	26650	26650	26650	8452
153	20231228	173400	2672670050	26650	26650	26650	26650	0
154	20231228	173300	2672670050	26650	26650	26650	26650	0
155	20231228	173200	2672670050	26650	26650	26650	26650	0
156	20231228	173100	2672670050	26650	26650	26650	26650	0
157	20231228	173000	2672670050	26650	26650	26650	26650	0
158	20231228	172900	2672670050	26650	26650	26650	26650	0
159	20231228	172800	2672670050	26650	26650	26650	26650	0
160	20231228	172700	2672670050	26650	26650	26650	26650	0
161	20231228	172600	2672670050	26650	26650	26650	26650	0
162	20231228	172500	2672670050	26650	26650	26650	26650	0
163	20231228	172400	2672670050	26650	26650	26650	26650	0
164	20231228	172300	2672670050	26650	26650	26650	26650	0
165	20231228	172200	2672670050	26650	26650	26650	26650	0
166	20231228	172100	2672670050	26650	26650	26650	26650	0
167	20231228	172000	2672670050	26650	26650	26650	26650	0
168	20231228	171900	2672670050	26650	26650	26650	26650	0
169	20231228	171800	2672670050	26650	26650	26650	26650	0
170	20231228	171700	2672670050	26650	26650	26650	26650	0
171	20231228	171600	2672670050	26650	26650	26650	26650	0
172	20231228	171500	2672670050	26650	26650	26650	26650	0
173	20231228	171400	2672670050	26650	26650	26650	26650	0
174	20231228	171300	2672670050	26650	26650	26650	26650	0
175	20231228	171200	2672670050	26650	26650	26650	26650	0
176	20231228	171100	2672670050	26650	26650	26650	26650	0
177	20231228	171000	2672670050	26650	26650	26650	26650	0
178	20231228	170900	2672670050	26650	26650	26650	26650	0
179	20231228	170800	2672670050	26650	26650	26650	26650	0
180	20231228	170700	2672670050	26650	26650	26650	26650	0
181	20231228	170600	2672670050	26650	26650	26650	26650	0
182	20231228	170500	2672670050	26650	26650	26650	26650	8452
183	20231228	170400	2672670050	26650	26650	26650	26650	0
184	20231228	170300	2672670050	26650	26650	26650	26650	0
185	20231228	170200	2672670050	26650	26650	26650	26650	0
186	20231228	170100	2672670050	26650	26650	26650	26650	0
187	20231228	170000	2672670050	26650	26650	26650	26650	0
188	20231228	165900	2672670050	26650	26650	26650	26650	0
189	20231228	165800	2672670050	26650	26650	26650	26650	0
190	20231228	165700	2672670050	26650	26650	26650	26650	0
191	20231228	165600	2672670050	26650	26650	26650	26650	0
192	20231228	165500	2672670050	26650	26650	26650	26650	0
193	20231228	165400	2672670050	26650	26650	26650	26650	0
194	20231228	165300	2672670050	26650	26650	26650	26650	0
195	20231228	165200	2672670050	26650	26650	26650	26650	0
196	20231228	165100	2672670050	26650	26650	26650	26650	0
197	20231228	165000	2672670050	26650	26650	26650	26650	0
198	20231228	164900	2672670050	26650	26650	26650	26650	0
199	20231228	164800	2672670050	26650	26650	26650	26650	0
200	20231228	164700	2672670050	26650	26650	26650	26650	0
201	20231228	164600	2672670050	26650	26650	26650	26650	0
202	20231228	164500	2672670050	26650	26650	26650	26650	0
203	20231228	164400	2672670050	26650	26650	26650	26650	0
204	20231228	164300	2672670050	26650	26650	26650	26650	0
205	20231228	164200	2672670050	26650	26650	26650	26650	0
206	20231228	164100	2672670050	26650	26650	26650	26650	0
207	20231228	164000	2672670050	26650	26650	26650	26650	0
208	20231228	163900	2672670050	26650	26650	26650	26650	0
209	20231228	163800	2672670050	26650	26650	26650	26650	0
210	20231228	163700	2672670050	26650	26650	26650	26650	0
211	20231228	163600	2672670050	26650	26650	26650	26650	0
212	20231228	163500	2672670050	26650	26650	26650	26650	8452
213	20231228	163400	2672670050	26650	26650	26650	26650	0
214	20231228	163300	2672670050	26650	26650	26650	26650	0
215	20231228	163200	2672670050	26650	26650	26650	26650	0
216	20231228	163100	2672670050	26650	26650	26650	26650	0
217	20231228	163000	2672670050	26650	26650	26650	26650	0
218	20231228	162900	2672670050	26650	26650	26650	26650	0
219	20231228	162800	2672670050	26650	26650	26650	26650	0
220	20231228	162700	2672670050	26650	26650	26650	26650	0
221	20231228	162600	2672670050	26650	26650	26650	26650	0
222	20231228	162500	2672670050	26650	26650	26650	26650	0
223	20231228	162400	2672670050	26650	26650	26650	26650	0
224	20231228	162300	2672670050	26650	26650	26650	26650	0
225	20231228	162200	2672670050	26650	26650	26650	26650	0
226	20231228	162100	2672670050	26650	26650	26650	26650	0
227	20231228	162000	2672670050	26650	26650	26650	26650	0
228	20231228	161900	2672670050	26650	26650	26650	26650	0
229	20231228	161800	2672670050	26650	26650	26650	26650	0
230	20231228	161700	2672670050	26650	26650	26650	26650	0
231	20231228	161600	2672670050	26650	26650	26650	26650	0
232	20231228	161500	2672670050	26650	26650	26650	26650	0
233	20231228	161400	2672670050	26650	26650	26650	26650	0
234	20231228	161300	2672670050	26650	26650	26650	26650	0
235	20231228	161200	2672670050	26650	26650	26650	26650	0
236	20231228	161100	2672670050	26650	26650	26650	26650	0
237	20231228	161000	2672670050	26650	26650	26650	26650	0
238	20231228	160900	2672670050	26650	26650	26650	26650	0
239	20231228	160800	2672670050	26650	26650	26650	26650	0
240	20231228	160700	2672670050	26650	26650	26650	26650	0
241	20231228	160600	2672670050	26650	26650	26650	26650	0
242	20231228	160500	2672670050	26650	26650	26650	26650	8452
243	20231228	160400	2672670050	26650	26650	26650	26650	0
244	20231228	160300	2672670050	26650	26650	26650	26650	0
245	20231228	160200	2672670050	26650	26650	26650	26650	0
246	20231228	160100	2672670050	26650	26650	26650	26650	0
247	20231228	160000	2672670050	26650	26650	26650	26650	0
248	20231228	155900	2672670050	26650	26650	26650	26650	0
249	20231228	155800	2672670050	26650	26650	26650	26650	0
250	20231228	155700	2672670050	26650	26650	26650	26650	0
251	20231228	155600	2672670050	26650	26650	26650	26650	0
252	20231228	155500	2672670050	26650	26650	26650	26650	0
253	20231228	155400	2672670050	26650	26650	26650	26650	0
254	20231228	155300	2672670050	26650	26650	26650	26650	0
255	20231228	155200	2672670050	26650	26650	26650	26650	0
256	20231228	155100	2672670050	26650	26650	26650	26650	0
257	20231228	155000	2672670050	26650	26650	26650	26650	0
258	20231228	154900	2672670050	26650	26650	26650	26650	0
259	20231228	154800	2672670050	26650	26650	26650	26650	0
260	20231228	154700	2672670050	26650	26650	26650	26650	0
261	20231228	154600	2672670050	26650	26650	26650	26650	0
262	20231228	154500	2672670050	26650	26650	26650	26650	0
263	20231228	154400	2672670050	26650	26650	26650	26650	0
264	20231228	154300	2672670050	26650	26650	26650	26650	0
265	20231228	154200	2672670050	26650	26650	26650	26650	0
266	20231228	154100	2672670050	26650	26650	26650	26650	0
267	20231228	154000	2672670050	26650	26650	26650	26650	0
268	20231228	153900	2672670050	26650	26650	26650	26650	0
269	20231228	153800	2672670050	26650	26650	26650	26650	0
270	20231228	153700	2672670050	26650	26650	26650	26650	0
271	20231228	153600	2672670050	26650	26650	26650	26650	0
272	20231228	153500	2672670050	26650	26650	26650	26650	8452
273	20231228	153400	2672670050	26650	26650	26650	26650	0
274	20231228	153300	2672670050	26650	26650	26650	26650	0
275	20231228	153200	2672670050	26650	26650	26650	26650	0
276	20231228	153100	2672670050	26650	26650	26650	26650	0
277	20231228	153000	2672670050	26650	26650	26650	26650	8452
278	20231228	152900	2447424250	26600	26600	26600	26600	0
279	20231228	152800	2447424250	26600	26600	26600	26600	0
280	20231228	152700	2447424250	26600	26600	26600	26600	0
281	20231228	152600	2447424250	26600	26600	26600	26600	0
282	20231228	152500	2447424250	26600	26600	26600	26600	0
283	20231228	152400	2447424250	26600	26600	26600	26600	0
284	20231228	152300	2447424250	26600	26600	26600	26600	0
285	20231228	152200	2447424250	26600	26600	26600	26600	0
286	20231228	152100	2447424250	26600	26600	26600	26600	0
287	20231228	152000	2447424250	26600	26600	26600	26600	0
288	20231228	151900	2447424250	26600	26650	26650	26600	293
289	20231228	151800	2439630150	26600	26650	26650	26600	137
290	20231228	151700	2435984800	26600	26600	26650	26600	633
291	20231228	151600	2419145550	26650	26650	26650	26600	300
292	20231228	151500	2411163800	26650	26650	26650	26600	1883
293	20231228	151400	2361073650	26650	26650	26650	26600	132
294	20231228	151300	2357560750	26650	26650	26650	26650	87
295	20231228	151200	2355242200	26650	26650	26650	26600	85
296	20231228	151100	2352979550	26650	26650	26650	26650	33
297	20231228	151000	2352100100	26650	26650	26650	26600	60
298	20231228	150900	2350501150	26600	26650	26650	26600	137
299	20231228	150800	2346853300	26650	26650	26650	26600	117
300	20231228	150700	2343739200	26650	26650	26650	26600	433
301	20231228	150600	2332219050	26600	26650	26650	26600	535
302	20231228	150500	2317986900	26650	26600	26650	26600	192
303	20231228	150400	2312878350	26650	26650	26650	26600	136
304	20231228	150300	2309258150	26650	26650	26650	26650	47
305	20231228	150200	2308005600	26650	26650	26650	26600	93
306	20231228	150100	2305530550	26650	26650	26650	26600	32
307	20231228	150000	2304678250	26650	26650	26650	26600	349
308	20231228	145900	2295390800	26650	26650	26650	26600	43
309	20231228	145800	2294245350	26650	26650	26650	26600	44
310	20231228	145700	2293073700	26650	26650	26650	26600	70
311	20231228	145600	2291210450	26650	26650	26650	26650	35
312	20231228	145500	2290277700	26650	26650	26650	26600	112
313	20231228	145400	2287297400	26600	26650	26650	26600	92
314	20231228	145300	2284849100	26650	26650	26650	26600	104
315	20231228	145200	2282081150	26650	26650	26650	26600	46
316	20231228	145100	2280856450	26650	26650	26650	26600	45
317	20231228	145000	2279658400	26650	26650	26650	26600	126
318	20231228	144900	2276305850	26650	26650	26650	26600	144
319	20231228	144800	2272474550	26600	26600	26600	26550	969
320	20231228	144700	2246700100	26600	26600	26600	26600	45
321	20231228	144600	2245503100	26600	26600	26600	26600	7
322	20231228	144500	2245316900	26600	26600	26600	26600	4
323	20231228	144400	2245210500	26600	26550	26600	26550	68
324	20231228	144300	2243404300	26600	26550	26600	26550	18
325	20231228	144200	2242926200	26600	26600	26600	26600	2
326	20231228	144100	2242873000	26600	26600	26600	26550	105
327	20231228	144000	2240085000	26550	26650	26650	26550	288
328	20231228	143900	2232430750	26650	26650	26650	26600	162
329	20231228	143800	2228121400	26650	26600	26650	26600	1191
330	20231228	143700	2196440600	26650	26650	26650	26600	18
331	20231228	143600	2195961500	26600	26650	26650	26600	20
332	20231228	143500	2195429400	26650	26650	26650	26600	164
333	20231228	143400	2191061800	26600	26600	26650	26600	491
334	20231228	143300	2178001000	26600	26600	26650	26600	223
335	20231228	143200	2172068950	26650	26650	26650	26600	84
336	20231228	143100	2169834300	26650	26650	26650	26600	18
337	20231228	143000	2169355100	26650	26650	26650	26600	4
338	20231228	142900	2169248550	26650	26650	26650	26600	64
339	20231228	142800	2167545750	26650	26650	26650	26600	26
340	20231228	142700	2166853750	26650	26650	26650	26650	7
341	20231228	142600	2166667200	26600	26600	26650	26600	120
342	20231228	142500	2163474900	26650	26650	26650	26600	22
343	20231228	142400	2162889500	26650	26650	26650	26600	66
344	20231228	142300	2161133600	26650	26650	26650	26650	4
345	20231228	142200	2161027000	26650	26650	26650	26600	181
346	20231228	142100	2156211750	26650	26650	26650	26650	5
347	20231228	142000	2156078500	26650	26600	26650	26600	5
348	20231228	141900	2155945300	26600	26650	26650	26600	245
349	20231228	141800	2149428200	26650	26650	26650	26650	10
350	20231228	141700	2149161700	26650	26600	26650	26600	104
351	20231228	141600	2146395000	26600	26600	26600	26550	1723
352	20231228	141500	2100566000	26600	26600	26600	26600	115
353	20231228	141400	2097507000	26600	26600	26600	26600	8
354	20231228	141300	2097294200	26550	26550	26600	26550	121
355	20231228	141200	2094081400	26600	26600	26600	26600	7
356	20231228	141100	2093895200	26600	26600	26600	26600	4
357	20231228	141000	2093788800	26600	26550	26600	26550	24
358	20231228	140900	2093151300	26600	26600	26600	26600	11
359	20231228	140800	2092858700	26600	26600	26600	26600	5
360	20231228	140700	2092725700	26600	26550	26600	26550	588
361	20231228	140600	2077114050	26600	26600	26600	26600	14
362	20231228	140500	2076741650	26600	26600	26600	26550	422
363	20231228	140400	2065537350	26600	26600	26600	26550	46
364	20231228	140300	2064315800	26600	26600	26600	26550	98
365	20231228	140200	2061713600	26550	26550	26550	26550	20
366	20231228	140100	2061182600	26600	26600	26600	26550	9
367	20231228	140000	2060943300	26550	26550	26550	26550	18
368	20231228	135900	2060465400	26600	26550	26600	26550	46
369	20231228	135800	2059243950	26600	26550	26600	26550	223
370	20231228	135700	2053318650	26600	26600	26600	26600	53
371	20231228	135600	2051908850	26600	26600	26600	26600	2
372	20231228	135500	2051855650	26550	26500	26600	26500	150
373	20231228	135400	2047872500	26550	26550	26550	26550	38
374	20231228	135300	2046863600	26550	26550	26550	26550	77
375	20231228	135200	2044819250	26550	26550	26550	26550	1
376	20231228	135100	2044792700	26550	26500	26550	26500	66
377	20231228	135000	2043041100	26550	26550	26550	26550	1
378	20231228	134900	2043014550	26500	26500	26500	26500	119
379	20231228	134800	2039861050	26550	26600	26600	26550	127
380	20231228	134700	2036489150	26550	26550	26550	26550	194
381	20231228	134600	2031338450	26550	26500	26550	26500	30
382	20231228	134500	2030543300	26550	26550	26550	26550	9
383	20231228	134400	2030304350	26550	26550	26550	26550	3
384	20231228	134300	2030224700	26550	26550	26550	26550	1
385	20231228	134200	2030198150	26550	26550	26550	26550	1
386	20231228	134100	2030171600	26550	26550	26550	26550	0
387	20231228	134000	2030171600	26550	26550	26550	26500	24
388	20231228	133900	2029535300	26500	26550	26550	26500	43
389	20231228	133800	2028395300	26550	26550	26550	26550	5
390	20231228	133700	2028262550	26550	26550	26550	26550	100
391	20231228	133600	2025607550	26550	26550	26550	26550	1
392	20231228	133500	2025581000	26550	26550	26550	26550	15
393	20231228	133400	2025182750	26550	26550	26550	26500	60
394	20231228	133300	2023590900	26550	26550	26550	26550	310
395	20231228	133200	2015360400	26550	26550	26550	26550	1
396	20231228	133100	2015333850	26500	26500	26500	26500	75
397	20231228	133000	2013346350	26500	26550	26550	26500	61
398	20231228	132900	2011729300	26500	26550	26550	26500	383
399	20231228	132800	2001578650	26500	26550	26550	26500	67
400	20231228	132700	1999801350	26500	26550	26550	26500	94
401	20231228	132600	1997307550	26550	26550	26550	26550	13
402	20231228	132500	1996962400	26550	26550	26550	26550	130
403	20231228	132400	1993510900	26550	26550	26550	26550	50
404	20231228	132300	1992183400	26550	26550	26550	26550	71
405	20231228	132200	1990298350	26550	26550	26550	26550	1242
406	20231228	132100	1957323250	26550	26600	26600	26550	70
407	20231228	132000	1955464150	26600	26600	26600	26600	6
408	20231228	131900	1955304550	26600	26550	26600	26550	82
409	20231228	131800	1953127350	26600	26600	26600	26600	1
410	20231228	131700	1953100750	26600	26550	26600	26550	25
411	20231228	131600	1952436650	26600	26600	26600	26600	1
412	20231228	131500	1952410050	26600	26550	26600	26550	9
413	20231228	131400	1952170700	26600	26600	26600	26600	0
414	20231228	131300	1952170700	26600	26600	26600	26550	42
415	20231228	131200	1951055450	26550	26550	26550	26550	19
416	20231228	131100	1950551000	26600	26600	26600	26600	2
417	20231228	131000	1950497800	26600	26600	26600	26600	3
418	20231228	130900	1950418000	26550	26550	26550	26550	23
419	20231228	130800	1949807350	26600	26650	26650	26600	417
420	20231228	130700	1938715100	26600	26650	26650	26600	28
421	20231228	130600	1937969900	26650	26600	26650	26600	314
422	20231228	130500	1929617350	26600	26600	26600	26600	288
423	20231228	130400	1921956550	26600	26600	26650	26600	1006
424	20231228	130300	1895196850	26650	26650	26650	26650	6
425	20231228	130200	1895036950	26600	26650	26650	26600	44
426	20231228	130100	1893866400	26650	26650	26650	26650	18
427	20231228	130000	1893386700	26650	26650	26650	26650	1
428	20231228	125900	1893360050	26650	26600	26650	26600	20
429	20231228	125800	1892827950	26650	26600	26650	26600	522
430	20231228	125700	1878941650	26650	26600	26650	26600	30
431	20231228	125600	1878143600	26650	26650	26650	26650	2
432	20231228	125500	1878090300	26650	26600	26650	26600	222
433	20231228	125400	1872184900	26650	26600	26650	26600	2
434	20231228	125300	1872131650	26650	26650	26650	26650	5
435	20231228	125200	1871998400	26600	26600	26600	26600	218
436	20231228	125100	1866199600	26650	26650	26650	26650	1
437	20231228	125000	1866172950	26600	26600	26600	26600	116
438	20231228	124900	1863087350	26650	26650	26650	26650	22
439	20231228	124800	1862501050	26650	26650	26700	26650	296
440	20231228	124700	1854612600	26650	26650	26650	26650	1411
441	20231228	124600	1817009450	26700	26700	26700	26650	319
442	20231228	124500	1808507150	26700	26700	26700	26700	2
443	20231228	124400	1808453750	26700	26700	26700	26650	25
444	20231228	124300	1807787150	26700	26700	26700	26650	19
445	20231228	124200	1807280500	26650	26700	26700	26650	310
446	20231228	124100	1799004000	26700	26650	26700	26650	3
447	20231228	124000	1798923950	26650	26650	26650	26650	657
448	20231228	123900	1781414900	26650	26650	26700	26650	52
449	20231228	123800	1780028950	26650	26650	26650	26650	9
450	20231228	123700	1779789100	26700	26650	26700	26650	11
451	20231228	123600	1779495900	26700	26700	26700	26700	11
452	20231228	123500	1779202200	26650	26700	26700	26650	14
453	20231228	123400	1778829050	26650	26700	26700	26650	55
454	20231228	123300	1777363200	26650	26650	26650	26650	90
455	20231228	123200	1774964700	26650	26650	26650	26650	21
456	20231228	123100	1774405050	26700	26550	26700	26550	702
457	20231228	123000	1755696800	26550	26600	26600	26550	2482
458	20231228	122900	1689687100	26600	26600	26600	26600	1
459	20231228	122800	1689660500	26600	26600	26600	26600	577
460	20231228	122700	1674312300	26650	26600	26650	26600	13
461	20231228	122600	1673966400	26650	26650	26650	26650	2
462	20231228	122500	1673913100	26650	26600	26650	26600	93
463	20231228	122400	1671439200	26600	26650	26650	26600	31
464	20231228	122300	1670613950	26650	26650	26650	26650	0
465	20231228	122200	1670613950	26650	26650	26650	26600	43
466	20231228	122100	1669469650	26600	26600	26600	26600	18
467	20231228	122000	1668990850	26650	26650	26650	26650	7
468	20231228	121900	1668804300	26600	26650	26650	26600	20
469	20231228	121800	1668272250	26650	26650	26650	26600	24
470	20231228	121700	1667633550	26650	26650	26650	26650	177
471	20231228	121600	1662916500	26650	26650	26650	26650	90
472	20231228	121500	1660518000	26650	26650	26650	26600	21
473	20231228	121400	1659959250	26650	26650	26650	26650	11
474	20231228	121300	1659666100	26650	26650	26650	26650	6
475	20231228	121200	1659506200	26650	26650	26650	26650	0
476	20231228	121100	1659506200	26650	26650	26650	26600	22
477	20231228	121000	1658920800	26650	26650	26650	26650	0
478	20231228	120900	1658920800	26650	26650	26650	26650	1
479	20231228	120800	1658894150	26650	26650	26650	26650	50
480	20231228	120700	1657561650	26700	26650	26700	26650	50
481	20231228	120600	1656229050	26700	26700	26700	26700	134
482	20231228	120500	1652651250	26700	26650	26700	26650	181
483	20231228	120400	1647827400	26650	26650	26650	26650	10
484	20231228	120300	1647560900	26650	26650	26650	26600	12
485	20231228	120200	1647241400	26650	26650	26650	26650	50
486	20231228	120100	1645908900	26650	26650	26650	26600	21
487	20231228	120000	1645350150	26650	26650	26650	26650	1
488	20231228	115900	1645323500	26650	26650	26650	26650	4
489	20231228	115800	1645216900	26650	26650	26650	26650	4
490	20231228	115700	1645110300	26600	26600	26600	26600	18
491	20231228	115600	1644631500	26650	26600	26650	26600	146
492	20231228	115500	1640745100	26600	26600	26600	26600	1
493	20231228	115400	1640718500	26600	26650	26650	26600	159
494	20231228	115300	1636488300	26650	26650	26650	26650	0
495	20231228	115200	1636488300	26650	26650	26650	26650	327
496	20231228	115100	1627773750	26650	26600	26650	26600	123
497	20231228	115000	1624495950	26650	26600	26650	26600	191
498	20231228	114900	1619415300	26600	26650	26650	26600	116
499	20231228	114800	1616324800	26650	26650	26650	26650	12
500	20231228	114700	1616005000	26650	26650	26650	26650	0
501	20231228	114600	1616005000	26650	26600	26650	26600	173
502	20231228	114500	1611403150	26600	26650	26650	26600	153
503	20231228	114400	1607333200	26650	26600	26650	26600	89
504	20231228	114300	1604965750	26600	26600	26650	26600	667
505	20231228	114200	1587221550	26650	26600	26650	26600	105
506	20231228	114100	1584428500	26650	26650	26650	26650	6
507	20231228	114000	1584268600	26650	26650	26650	26650	176
508	20231228	113900	1579578200	26650	26700	26700	26650	6
509	20231228	113800	1579418250	26700	26700	26700	26650	91
510	20231228	113700	1576990550	26650	26650	26700	26650	278
511	20231228	113600	1569581800	26650	26650	26700	26650	393
512	20231228	113500	1559107400	26700	26650	26700	26650	78
513	20231228	113400	1557025550	26700	26700	26700	26700	247
514	20231228	113300	1550430650	26700	26650	26700	26650	242
515	20231228	113200	1543980800	26650	26650	26650	26650	504
516	20231228	113100	1530549200	26650	26600	26650	26600	395
517	20231228	113000	1520022500	26650	26650	26650	26650	142
518	20231228	112900	1516238200	26700	26750	26750	26700	72
519	20231228	112800	1514315550	26750	26750	26750	26750	398
520	20231228	112700	1503669050	26750	26700	26750	26700	5807
521	20231228	112600	1348442600	26650	26700	26700	26650	89
522	20231228	112500	1346068550	26700	26600	26700	26600	3725
523	20231228	112400	1246823700	26600	26550	26600	26500	1324
524	20231228	112300	1211622400	26550	26500	26550	26500	39
525	20231228	112200	1210588150	26550	26550	26550	26550	7
526	20231228	112100	1210402300	26550	26550	26550	26550	20
527	20231228	112000	1209871300	26550	26600	26600	26550	1741
528	20231228	111900	1163645100	26550	26550	26550	26550	0
529	20231228	111800	1163645100	26550	26600	26600	26550	40
530	20231228	111700	1162582000	26600	26600	26600	26600	1
531	20231228	111600	1162555400	26550	26550	26600	26550	314
532	20231228	111500	1154218650	26500	26500	26500	26500	32
533	20231228	111400	1153370650	26550	26550	26550	26550	1
534	20231228	111300	1153344100	26550	26500	26550	26500	15
535	20231228	111200	1152946100	26500	26550	26550	26500	367
536	20231228	111100	1143203550	26550	26600	26600	26550	947
537	20231228	111000	1118055500	26600	26600	26600	26550	32
538	20231228	110900	1117205600	26550	26550	26600	26550	466
539	20231228	110800	1104833250	26550	26550	26550	26550	9
540	20231228	110700	1104594300	26550	26550	26550	26550	104
541	20231228	110600	1101833100	26550	26550	26550	26550	1
542	20231228	110500	1101806550	26550	26550	26550	26500	341
543	20231228	110400	1092758000	26500	26550	26550	26500	22
544	20231228	110300	1092174800	26550	26550	26600	26500	1540
545	20231228	110200	1051302250	26600	26600	26600	26600	2
546	20231228	110100	1051249050	26550	26550	26550	26550	1115
547	20231228	110000	1021645800	26550	26550	26550	26500	109
548	20231228	105900	1018757150	26550	26550	26550	26500	63
549	20231228	105800	1017086750	26550	26500	26550	26500	259
550	20231228	105700	1010212950	26550	26550	26550	26550	109
551	20231228	105600	1007319000	26550	26550	26550	26550	0
552	20231228	105500	1007319000	26550	26500	26550	26500	58
553	20231228	105400	1005781850	26550	26500	26550	26500	64
554	20231228	105300	1004084900	26500	26550	26550	26500	103
555	20231228	105200	1001355350	26500	26500	26500	26500	20
556	20231228	105100	1000825350	26500	26450	26500	26450	3069
557	20231228	105000	919498950	26450	26450	26450	26450	0
558	20231228	104900	919498950	26450	26450	26450	26450	833
559	20231228	104800	897466100	26500	26450	26500	26450	27
560	20231228	104700	896751600	26450	26450	26450	26450	27
561	20231228	104600	896037450	26500	26500	26500	26500	39
562	20231228	104500	895003950	26450	26450	26450	26450	1
563	20231228	104400	894977500	26450	26500	26500	26450	43
564	20231228	104300	893840100	26450	26450	26500	26450	151
565	20231228	104200	889841050	26450	26500	26500	26450	13
566	20231228	104100	889497050	26500	26500	26500	26500	3
567	20231228	104000	889417550	26500	26500	26500	26500	4
568	20231228	103900	889311550	26450	26500	26500	26450	395
569	20231228	103800	878848600	26500	26500	26500	26500	14
570	20231228	103700	878477600	26500	26500	26500	26500	0
571	20231228	103600	878477600	26500	26450	26500	26450	303
572	20231228	103500	870448150	26500	26400	26500	26400	1081
573	20231228	103400	841852650	26400	26450	26450	26400	130
574	20231228	103300	838415950	26400	26400	26400	26400	157
575	20231228	103200	834271150	26450	26400	26450	26400	126
576	20231228	103100	830944700	26400	26400	26400	26400	410
577	20231228	103000	820120700	26400	26400	26400	26400	5
578	20231228	102900	819988700	26400	26400	26400	26400	11
579	20231228	102800	819698300	26350	26350	26350	26350	218
580	20231228	102700	813954000	26350	26400	26400	26350	14
581	20231228	102600	813585050	26450	26400	26450	26400	299
582	20231228	102500	805678950	26400	26400	26400	26350	42
583	20231228	102400	804571050	26400	26400	26400	26400	1
584	20231228	102300	804544650	26400	26400	26400	26400	12
585	20231228	102200	804227850	26350	26300	26350	26300	298
586	20231228	102100	796381200	26300	26400	26400	26300	1868
587	20231228	102000	747180700	26350	26400	26400	26350	100
588	20231228	101900	744545600	26400	26400	26400	26400	281
589	20231228	101800	737127200	26400	26400	26400	26400	0
590	20231228	101700	737127200	26400	26400	26450	26400	321
591	20231228	101600	728652750	26400	26400	26400	26400	60
592	20231228	101500	727068750	26400	26450	26450	26400	341
593	20231228	101400	718054800	26400	26450	26450	26400	21
594	20231228	101300	717500250	26450	26450	26450	26450	9
595	20231228	101200	717262200	26450	26450	26450	26400	532
596	20231228	101100	703215600	26450	26450	26450	26400	88
597	20231228	101000	700888900	26450	26450	26450	26400	19
598	20231228	100900	700387000	26450	26450	26450	26450	41
599	20231228	100800	699302550	26450	26400	26450	26400	305
600	20231228	100700	691249350	26400	26400	26400	26400	25
601	20231228	100600	690589350	26400	26400	26400	26400	181
602	20231228	100500	685810950	26400	26400	26400	26350	48
603	20231228	100400	684544650	26400	26350	26400	26350	73
604	20231228	100300	682621050	26400	26400	26400	26400	0
605	20231228	100200	682621050	26400	26400	26400	26400	356
606	20231228	100100	673222650	26400	26400	26400	26400	1
607	20231228	100000	673196250	26400	26400	26400	26350	123
608	20231228	095900	669949950	26400	26400	26400	26400	300
609	20231228	095800	662029950	26400	26350	26400	26350	119
610	20231228	095700	658894250	26400	26400	26400	26400	2
611	20231228	095600	658841450	26400	26400	26400	26400	47
612	20231228	095500	657600650	26400	26400	26400	26400	20
613	20231228	095400	657072650	26400	26350	26400	26350	332
614	20231228	095300	648319400	26400	26400	26400	26400	22
615	20231228	095200	647738600	26350	26350	26350	26350	18
616	20231228	095100	647264300	26400	26400	26400	26400	1
617	20231228	095000	647237900	26400	26350	26400	26350	19
618	20231228	094900	646737200	26400	26400	26400	26400	1
619	20231228	094800	646710800	26350	26350	26350	26350	0
620	20231228	094700	646710800	26350	26400	26400	26350	19
621	20231228	094600	646210100	26350	26350	26350	26350	605
622	20231228	094500	630268350	26400	26400	26450	26400	1466
623	20231228	094400	591565850	26400	26450	26450	26400	274
624	20231228	094300	584331050	26400	26450	26450	26400	40
625	20231228	094200	583273950	26450	26450	26450	26450	165
626	20231228	094100	578909700	26450	26450	26450	26400	1270
627	20231228	094000	545321500	26450	26500	26500	26450	91
628	20231228	093900	542914050	26500	26500	26500	26450	318
629	20231228	093800	534488050	26500	26450	26500	26450	203
630	20231228	093700	529109450	26500	26500	26500	26500	1314
631	20231228	093600	494288450	26450	26500	26500	26450	418
632	20231228	093500	483231050	26500	26450	26500	26450	271
633	20231228	093400	476056600	26450	26350	26450	26350	4495
634	20231228	093300	357400450	26350	26350	26350	26300	22
635	20231228	093200	356821750	26300	26350	26350	26300	1165
636	20231228	093100	326124900	26350	26400	26400	26350	751
637	20231228	093000	306335050	26400	26500	26500	26400	3693
638	20231228	092900	208831700	26450	26450	26450	26450	42
639	20231228	092800	207720800	26450	26400	26450	26400	246
640	20231228	092700	201220850	26400	26350	26400	26350	205
641	20231228	092600	195812200	26350	26350	26350	26350	2
642	20231228	092500	195759500	26350	26350	26350	26350	168
643	20231228	092400	191332700	26350	26300	26350	26300	432
644	20231228	092300	179954500	26350	26300	26350	26300	12
645	20231228	092200	179638450	26350	26350	26350	26350	2
646	20231228	092100	179585750	26350	26350	26350	26350	66
647	20231228	092000	177846650	26350	26350	26400	26350	41
648	20231228	091900	176766250	26350	26350	26350	26350	463
649	20231228	091800	164566200	26350	26300	26350	26250	40
650	20231228	091700	163512750	26300	26350	26350	26300	246
651	20231228	091600	157042900	26300	26300	26350	26300	345
652	20231228	091500	147958500	26250	26250	26250	26250	675
653	20231228	091400	130239750	26250	26250	26250	26250	167
654	20231228	091300	125856000	26250	26250	26250	26250	4
655	20231228	091200	125751000	26200	26250	26250	26200	63
656	20231228	091100	124100300	26250	26250	26250	26250	24
657	20231228	091000	123470300	26250	26300	26300	26250	541
658	20231228	090900	109269000	26300	26250	26300	26250	966
659	20231228	090800	83911100	26250	26300	26300	26250	8
660	20231228	090700	83701050	26300	26350	26350	26300	65
661	20231228	090600	81991500	26300	26300	26350	26300	153
662	20231228	090500	77967100	26250	26300	26300	26250	465
663	20231228	090400	65753550	26300	26300	26300	26250	340
664	20231228	090300	56813300	26300	26250	26300	26250	470
665	20231228	090200	44452450	26250	26350	26350	26250	291
666	20231228	090100	36794650	26300	26250	26350	26250	185
667	20231228	090000	31932850	26250	26300	26300	26200	1215