KissMeData/004990/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184300	7456454600	27050	27050	27050	27050	6230
3	20231227	184200	7456454600	27050	27050	27050	27050	0
4	20231227	184100	7456454600	27050	27050	27050	27050	0
5	20231227	184000	7456454600	27050	27050	27050	27050	0
6	20231227	183900	7456454600	27050	27050	27050	27050	0
7	20231227	183800	7456454600	27050	27050	27050	27050	0
8	20231227	183700	7456454600	27050	27050	27050	27050	0
9	20231227	183600	7456454600	27050	27050	27050	27050	0
10	20231227	183500	7456454600	27050	27050	27050	27050	0
11	20231227	183400	7456454600	27050	27050	27050	27050	0
12	20231227	183300	7456454600	27050	27050	27050	27050	0
13	20231227	183200	7456454600	27050	27050	27050	27050	0
14	20231227	183100	7456454600	27050	27050	27050	27050	0
15	20231227	183000	7456454600	27050	27050	27050	27050	0
16	20231227	182900	7456454600	27050	27050	27050	27050	0
17	20231227	182800	7456454600	27050	27050	27050	27050	0
18	20231227	182700	7456454600	27050	27050	27050	27050	0
19	20231227	182600	7456454600	27050	27050	27050	27050	0
20	20231227	182500	7456454600	27050	27050	27050	27050	0
21	20231227	182400	7456454600	27050	27050	27050	27050	0
22	20231227	182300	7456454600	27050	27050	27050	27050	0
23	20231227	182200	7456454600	27050	27050	27050	27050	0
24	20231227	182100	7456454600	27050	27050	27050	27050	0
25	20231227	182000	7456454600	27050	27050	27050	27050	0
26	20231227	181900	7456454600	27050	27050	27050	27050	0
27	20231227	181800	7456454600	27050	27050	27050	27050	0
28	20231227	181700	7456454600	27050	27050	27050	27050	0
29	20231227	181600	7456454600	27050	27050	27050	27050	0
30	20231227	181500	7456454600	27050	27050	27050	27050	0
31	20231227	181400	7456454600	27050	27050	27050	27050	0
32	20231227	181300	7456454600	27050	27050	27050	27050	6230
33	20231227	181200	7456454600	27050	27050	27050	27050	0
34	20231227	181100	7456454600	27050	27050	27050	27050	0
35	20231227	181000	7456454600	27050	27050	27050	27050	0
36	20231227	180900	7456454600	27050	27050	27050	27050	0
37	20231227	180800	7456454600	27050	27050	27050	27050	0
38	20231227	180700	7456454600	27050	27050	27050	27050	0
39	20231227	180600	7456454600	27050	27050	27050	27050	0
40	20231227	180500	7456454600	27050	27050	27050	27050	0
41	20231227	180400	7456454600	27050	27050	27050	27050	0
42	20231227	180300	7456454600	27050	27050	27050	27050	0
43	20231227	180200	7456454600	27050	27050	27050	27050	0
44	20231227	180100	7456454600	27050	27050	27050	27050	0
45	20231227	180000	7456454600	27050	27050	27050	27050	0
46	20231227	175900	7456454600	27050	27050	27050	27050	0
47	20231227	175800	7456454600	27050	27050	27050	27050	0
48	20231227	175700	7456454600	27050	27050	27050	27050	0
49	20231227	175600	7456454600	27050	27050	27050	27050	0
50	20231227	175500	7456454600	27050	27050	27050	27050	0
51	20231227	175400	7456454600	27050	27050	27050	27050	0
52	20231227	175300	7456454600	27050	27050	27050	27050	0
53	20231227	175200	7456454600	27050	27050	27050	27050	0
54	20231227	175100	7456454600	27050	27050	27050	27050	0
55	20231227	175000	7456454600	27050	27050	27050	27050	0
56	20231227	174900	7456454600	27050	27050	27050	27050	0
57	20231227	174800	7456454600	27050	27050	27050	27050	0
58	20231227	174700	7456454600	27050	27050	27050	27050	0
59	20231227	174600	7456454600	27050	27050	27050	27050	0
60	20231227	174500	7456454600	27050	27050	27050	27050	0
61	20231227	174400	7456454600	27050	27050	27050	27050	0
62	20231227	174300	7456454600	27050	27050	27050	27050	6230
63	20231227	174200	7456454600	27050	27050	27050	27050	0
64	20231227	174100	7456454600	27050	27050	27050	27050	0
65	20231227	174000	7456454600	27050	27050	27050	27050	0
66	20231227	173900	7456454600	27050	27050	27050	27050	0
67	20231227	173800	7456454600	27050	27050	27050	27050	0
68	20231227	173700	7456454600	27050	27050	27050	27050	0
69	20231227	173600	7456454600	27050	27050	27050	27050	0
70	20231227	173500	7456454600	27050	27050	27050	27050	0
71	20231227	173400	7456454600	27050	27050	27050	27050	0
72	20231227	173300	7456454600	27050	27050	27050	27050	0
73	20231227	173200	7456454600	27050	27050	27050	27050	0
74	20231227	173100	7456454600	27050	27050	27050	27050	0
75	20231227	173000	7456454600	27050	27050	27050	27050	0
76	20231227	172900	7456454600	27050	27050	27050	27050	0
77	20231227	172800	7456454600	27050	27050	27050	27050	0
78	20231227	172700	7456454600	27050	27050	27050	27050	0
79	20231227	172600	7456454600	27050	27050	27050	27050	0
80	20231227	172500	7456454600	27050	27050	27050	27050	0
81	20231227	172400	7456454600	27050	27050	27050	27050	0
82	20231227	172300	7456454600	27050	27050	27050	27050	0
83	20231227	172200	7456454600	27050	27050	27050	27050	0
84	20231227	172100	7456454600	27050	27050	27050	27050	0
85	20231227	172000	7456454600	27050	27050	27050	27050	0
86	20231227	171900	7456454600	27050	27050	27050	27050	0
87	20231227	171800	7456454600	27050	27050	27050	27050	0
88	20231227	171700	7456454600	27050	27050	27050	27050	0
89	20231227	171600	7456454600	27050	27050	27050	27050	0
90	20231227	171500	7456454600	27050	27050	27050	27050	0
91	20231227	171400	7456454600	27050	27050	27050	27050	0
92	20231227	171300	7456454600	27050	27050	27050	27050	6230
93	20231227	171200	7456454600	27050	27050	27050	27050	0
94	20231227	171100	7456454600	27050	27050	27050	27050	0
95	20231227	171000	7456454600	27050	27050	27050	27050	0
96	20231227	170900	7456454600	27050	27050	27050	27050	0
97	20231227	170800	7456454600	27050	27050	27050	27050	0
98	20231227	170700	7456454600	27050	27050	27050	27050	0
99	20231227	170600	7456454600	27050	27050	27050	27050	0
100	20231227	170500	7456454600	27050	27050	27050	27050	0
101	20231227	170400	7456454600	27050	27050	27050	27050	0
102	20231227	170300	7456454600	27050	27050	27050	27050	0
103	20231227	170200	7456454600	27050	27050	27050	27050	0
104	20231227	170100	7456454600	27050	27050	27050	27050	0
105	20231227	170000	7456454600	27050	27050	27050	27050	0
106	20231227	165900	7456454600	27050	27050	27050	27050	0
107	20231227	165800	7456454600	27050	27050	27050	27050	0
108	20231227	165700	7456454600	27050	27050	27050	27050	0
109	20231227	165600	7456454600	27050	27050	27050	27050	0
110	20231227	165500	7456454600	27050	27050	27050	27050	0
111	20231227	165400	7456454600	27050	27050	27050	27050	0
112	20231227	165300	7456454600	27050	27050	27050	27050	0
113	20231227	165200	7456454600	27050	27050	27050	27050	0
114	20231227	165100	7456454600	27050	27050	27050	27050	0
115	20231227	165000	7456454600	27050	27050	27050	27050	0
116	20231227	164900	7456454600	27050	27050	27050	27050	0
117	20231227	164800	7456454600	27050	27050	27050	27050	0
118	20231227	164700	7456454600	27050	27050	27050	27050	0
119	20231227	164600	7456454600	27050	27050	27050	27050	0
120	20231227	164500	7456454600	27050	27050	27050	27050	0
121	20231227	164400	7456454600	27050	27050	27050	27050	0
122	20231227	164300	7456454600	27050	27050	27050	27050	6230
123	20231227	164200	7456454600	27050	27050	27050	27050	0
124	20231227	164100	7456454600	27050	27050	27050	27050	0
125	20231227	164000	7456454600	27050	27050	27050	27050	0
126	20231227	163900	7456454600	27050	27050	27050	27050	0
127	20231227	163800	7456454600	27050	27050	27050	27050	0
128	20231227	163700	7456454600	27050	27050	27050	27050	0
129	20231227	163600	7456454600	27050	27050	27050	27050	0
130	20231227	163500	7456454600	27050	27050	27050	27050	0
131	20231227	163400	7456454600	27050	27050	27050	27050	0
132	20231227	163300	7456454600	27050	27050	27050	27050	0
133	20231227	163200	7456454600	27050	27050	27050	27050	0
134	20231227	163100	7456454600	27050	27050	27050	27050	0
135	20231227	163000	7456454600	27050	27050	27050	27050	0
136	20231227	162900	7456454600	27050	27050	27050	27050	0
137	20231227	162800	7456454600	27050	27050	27050	27050	0
138	20231227	162700	7456454600	27050	27050	27050	27050	0
139	20231227	162600	7456454600	27050	27050	27050	27050	0
140	20231227	162500	7456454600	27050	27050	27050	27050	0
141	20231227	162400	7456454600	27050	27050	27050	27050	0
142	20231227	162300	7456454600	27050	27050	27050	27050	0
143	20231227	162200	7456454600	27050	27050	27050	27050	0
144	20231227	162100	7456454600	27050	27050	27050	27050	0
145	20231227	162000	7456454600	27050	27050	27050	27050	0
146	20231227	161900	7456454600	27050	27050	27050	27050	0
147	20231227	161800	7456454600	27050	27050	27050	27050	0
148	20231227	161700	7456454600	27050	27050	27050	27050	0
149	20231227	161600	7456454600	27050	27050	27050	27050	0
150	20231227	161500	7456454600	27050	27050	27050	27050	0
151	20231227	161400	7456454600	27050	27050	27050	27050	0
152	20231227	161300	7456454600	27050	27050	27050	27050	6230
153	20231227	161200	7456454600	27050	27050	27050	27050	0
154	20231227	161100	7456454600	27050	27050	27050	27050	0
155	20231227	161000	7456454600	27050	27050	27050	27050	0
156	20231227	160900	7456454600	27050	27050	27050	27050	0
157	20231227	160800	7456454600	27050	27050	27050	27050	0
158	20231227	160700	7456454600	27050	27050	27050	27050	0
159	20231227	160600	7456454600	27050	27050	27050	27050	0
160	20231227	160500	7456454600	27050	27050	27050	27050	0
161	20231227	160400	7456454600	27050	27050	27050	27050	0
162	20231227	160300	7456454600	27050	27050	27050	27050	0
163	20231227	160200	7456454600	27050	27050	27050	27050	0
164	20231227	160100	7456454600	27050	27050	27050	27050	0
165	20231227	160000	7456454600	27050	27050	27050	27050	0
166	20231227	155900	7456454600	27050	27050	27050	27050	0
167	20231227	155800	7456454600	27050	27050	27050	27050	0
168	20231227	155700	7456454600	27050	27050	27050	27050	0
169	20231227	155600	7456454600	27050	27050	27050	27050	0
170	20231227	155500	7456454600	27050	27050	27050	27050	0
171	20231227	155400	7456454600	27050	27050	27050	27050	0
172	20231227	155300	7456454600	27050	27050	27050	27050	0
173	20231227	155200	7456454600	27050	27050	27050	27050	0
174	20231227	155100	7456454600	27050	27050	27050	27050	0
175	20231227	155000	7456454600	27050	27050	27050	27050	0
176	20231227	154900	7456454600	27050	27050	27050	27050	0
177	20231227	154800	7456454600	27050	27050	27050	27050	0
178	20231227	154700	7456454600	27050	27050	27050	27050	0
179	20231227	154600	7456454600	27050	27050	27050	27050	0
180	20231227	154500	7456454600	27050	27050	27050	27050	0
181	20231227	154400	7456454600	27050	27050	27050	27050	0
182	20231227	154300	7456454600	27050	27050	27050	27050	6230
183	20231227	154200	7456454600	27050	27050	27050	27050	0
184	20231227	154100	7456454600	27050	27050	27050	27050	0
185	20231227	154000	7456454600	27050	27050	27050	27050	0
186	20231227	153900	7456454600	27050	27050	27050	27050	0
187	20231227	153800	7456454600	27050	27050	27050	27050	0
188	20231227	153700	7456454600	27050	27050	27050	27050	0
189	20231227	153600	7456454600	27050	27050	27050	27050	0
190	20231227	153500	7456454600	27050	27050	27050	27050	0
191	20231227	153400	7456454600	27050	27050	27050	27050	0
192	20231227	153300	7456454600	27050	27050	27050	27050	0
193	20231227	153200	7456454600	27050	27050	27050	27050	0
194	20231227	153100	7456454600	27050	27050	27050	27050	0
195	20231227	153000	7456454600	27050	27050	27050	27050	6230
196	20231227	152900	7287933100	27000	27000	27000	27000	0
197	20231227	152800	7287933100	27000	27000	27000	27000	0
198	20231227	152700	7287933100	27000	27000	27000	27000	0
199	20231227	152600	7287933100	27000	27000	27000	27000	0
200	20231227	152500	7287933100	27000	27000	27000	27000	0
201	20231227	152400	7287933100	27000	27000	27000	27000	0
202	20231227	152300	7287933100	27000	27000	27000	27000	0
203	20231227	152200	7287933100	27000	27000	27000	27000	0
204	20231227	152100	7287933100	27000	27000	27000	27000	0
205	20231227	152000	7287933100	27000	27000	27000	27000	0
206	20231227	151900	7287933100	27000	27000	27050	27000	382
207	20231227	151800	7277605750	27050	27000	27050	27000	163
208	20231227	151700	7273199300	27000	27000	27050	27000	734
209	20231227	151600	7253374000	27050	27050	27050	27000	1346
210	20231227	151500	7217022150	27000	27000	27050	27000	1359
211	20231227	151400	7180314550	27000	27050	27100	27000	449
212	20231227	151300	7168174600	27050	27050	27100	27050	541
213	20231227	151200	7153540400	27050	27050	27100	27000	371
214	20231227	151100	7143506150	27050	27000	27100	27000	453
215	20231227	151000	7131269100	27000	27050	27100	27000	528
216	20231227	150900	7117004950	27000	27000	27100	27000	380
217	20231227	150800	7106734800	27000	27050	27100	27000	467
218	20231227	150700	7094097350	27050	27050	27100	27000	358
219	20231227	150600	7084413400	27100	27000	27100	27000	296
220	20231227	150500	7076409250	27100	27050	27100	27000	430
221	20231227	150400	7064780050	27100	27000	27100	27000	319
222	20231227	150300	7056144100	27000	27000	27100	27000	378
223	20231227	150200	7045922400	27000	27000	27100	27000	269
224	20231227	150100	7038655450	27100	27100	27100	27000	143
225	20231227	150000	7034790400	27100	27050	27100	27000	212
226	20231227	145900	7029061150	27050	27050	27100	27000	206
227	20231227	145800	7023491800	27050	27100	27100	27000	279
228	20231227	145700	7015942600	27100	27050	27100	27050	764
229	20231227	145600	6995255550	27050	27000	27100	27000	354
230	20231227	145500	6985682500	27000	27000	27100	27000	249
231	20231227	145400	6978954200	27100	27050	27100	27000	1565
232	20231227	145300	6936625750	27050	27000	27050	27000	303
233	20231227	145200	6928439100	27000	27000	27050	27000	299
234	20231227	145100	6920363000	27050	27000	27050	27000	586
235	20231227	145000	6904520500	27050	27000	27050	27000	278
236	20231227	144900	6897011650	27050	27000	27050	27000	306
237	20231227	144800	6888746650	27000	27050	27050	27000	167
238	20231227	144700	6884236450	27050	27000	27050	27000	727
239	20231227	144600	6864581850	27000	27000	27050	27000	234
240	20231227	144500	6858259850	27000	27000	27050	27000	406
241	20231227	144400	6847296000	27050	27000	27050	27000	248
242	20231227	144300	6840599300	27050	27000	27050	27000	241
243	20231227	144200	6834090000	27050	27000	27050	27000	800
244	20231227	144100	6812466450	27050	27000	27050	27000	225
245	20231227	144000	6806389100	27000	27000	27050	27000	299
246	20231227	143900	6798314550	27000	27000	27050	27000	137
247	20231227	143800	6794613550	27050	27000	27050	27000	153
248	20231227	143700	6790480950	27000	27050	27050	27000	92
249	20231227	143600	6787995300	27050	27000	27050	27000	871
250	20231227	143500	6764438450	27000	27000	27050	27000	276
251	20231227	143400	6756978700	27000	27050	27050	27000	761
252	20231227	143300	6736425700	27000	27000	27050	27000	116
253	20231227	143200	6733291750	27000	27050	27050	27000	81
254	20231227	143100	6731103300	27000	27000	27050	27000	154
255	20231227	143000	6726944600	27050	27000	27050	27000	129
256	20231227	142900	6723460200	27000	27000	27050	27000	683
257	20231227	142800	6704990650	27000	27000	27050	27000	139
258	20231227	142700	6701236400	27050	27000	27050	27000	98
259	20231227	142600	6698589050	27000	27000	27050	27000	150
260	20231227	142500	6694537850	27000	27000	27050	27000	258
261	20231227	142400	6687565950	27000	27000	27050	27000	106
262	20231227	142300	6684702600	27000	27000	27050	27000	123
263	20231227	142200	6681380850	27000	27000	27050	27000	114
264	20231227	142100	6678300550	27050	27000	27050	27000	226
265	20231227	142000	6672190800	27000	27000	27050	27000	153
266	20231227	141900	6668059150	27000	27000	27050	27000	125
267	20231227	141800	6664683500	27000	27000	27050	27000	96
268	20231227	141700	6662090850	27000	27000	27000	27000	165
269	20231227	141600	6657635850	27000	27000	27000	27000	166
270	20231227	141500	6653153850	27000	27000	27000	27000	134
271	20231227	141400	6649535850	27000	27000	27000	27000	112
272	20231227	141300	6646511850	27000	27000	27050	27000	107
273	20231227	141200	6643622800	27000	27000	27050	27000	109
274	20231227	141100	6640679300	27000	27000	27050	27000	490
275	20231227	141000	6627443750	27000	27050	27050	27000	176
276	20231227	140900	6622685850	27050	27000	27050	27000	196
277	20231227	140800	6617390450	27050	27000	27050	27000	3368
278	20231227	140700	6526450900	27000	27000	27050	27000	160
279	20231227	140600	6522129750	27000	27000	27050	27000	115
280	20231227	140500	6519024700	27000	27050	27050	27000	140
281	20231227	140400	6515243000	27050	27000	27050	27000	106
282	20231227	140300	6512380000	27000	27000	27050	27000	147
283	20231227	140200	6508408600	27000	27000	27000	27000	611
284	20231227	140100	6491911600	27000	27050	27050	27000	874
285	20231227	140000	6468276350	27050	27000	27050	27000	140
286	20231227	135900	6464495350	27000	27000	27050	27000	190
287	20231227	135800	6459362450	27000	27050	27050	27000	225
288	20231227	135700	6453284950	27050	27000	27050	27000	569
289	20231227	135600	6437898400	27000	27050	27050	27000	202
290	20231227	135500	6432438350	27000	27000	27050	27000	121
291	20231227	135400	6429170300	27000	27050	27050	27000	240
292	20231227	135300	6422684200	27000	27000	27050	27000	167
293	20231227	135200	6418172200	27000	27000	27050	27000	315
294	20231227	135100	6409656550	27000	27000	27050	27000	175
295	20231227	135000	6404930600	27000	27000	27050	27000	103
296	20231227	134900	6402149450	27000	27000	27050	27000	235
297	20231227	134800	6395799450	27000	27000	27000	27000	110
298	20231227	134700	6392829450	27000	26950	27050	26950	598
299	20231227	134600	6376691300	27000	27000	27050	27000	432
300	20231227	134500	6365027100	27000	27000	27050	27000	150
301	20231227	134400	6360976500	27000	27000	27000	27000	108
302	20231227	134300	6358060500	27000	27000	27000	27000	141
303	20231227	134200	6354253500	27000	27000	27000	27000	110
304	20231227	134100	6351283500	27000	27000	27000	27000	140
305	20231227	134000	6347503500	27000	27000	27050	27000	103
306	20231227	133900	6344722400	26950	27000	27000	26950	136
307	20231227	133800	6341052400	27000	27100	27100	27000	147
308	20231227	133700	6337078300	27000	27000	27000	26950	137
309	20231227	133600	6333380650	27000	26950	27050	26950	920
310	20231227	133500	6308503000	26950	27000	27050	26950	88
311	20231227	133400	6306129900	27000	27000	27050	27000	399
312	20231227	133300	6295346800	27000	27000	27000	26950	1083
313	20231227	133200	6266108500	27000	26950	27000	26950	134
314	20231227	133100	6262497100	26950	26950	27000	26950	191
315	20231227	133000	6257347050	26950	27000	27050	26950	1789
316	20231227	132900	6209052050	27000	27000	27050	27000	147
317	20231227	132800	6205080550	27000	27000	27050	27000	114
318	20231227	132700	6202001600	27000	27000	27050	27000	375
319	20231227	132600	6191863550	27050	27000	27050	27000	106
320	20231227	132500	6189000500	27000	27050	27050	27000	112
321	20231227	132400	6185976400	27050	27000	27050	27000	221
322	20231227	132300	6180001900	27000	27000	27000	27000	140
323	20231227	132200	6176221900	27000	27000	27000	27000	113
324	20231227	132100	6173170900	27000	27050	27050	27000	138
325	20231227	132000	6169444400	27000	27000	27050	27000	111
326	20231227	131900	6166446900	27000	27000	27050	27000	213
327	20231227	131800	6160694950	27000	27000	27050	27000	103
328	20231227	131700	6157913550	27000	27000	27050	27000	89
329	20231227	131600	6155510450	27050	27000	27050	27000	119
330	20231227	131500	6152296950	27050	27000	27050	27000	134
331	20231227	131400	6148677900	27000	27000	27050	27000	166
332	20231227	131300	6144194950	27000	27050	27050	27000	170
333	20231227	131200	6139603500	27050	27050	27050	27000	87
334	20231227	131100	6137253700	27050	27000	27050	27000	146
335	20231227	131000	6133310300	27000	27000	27050	27000	106
336	20231227	130900	6130447350	27000	27050	27050	27000	74
337	20231227	130800	6128448500	27050	27000	27050	27000	92
338	20231227	130700	6125963950	27000	27000	27050	27000	122
339	20231227	130600	6122669400	27000	27000	27000	27000	110
340	20231227	130500	6119699400	27000	27000	27050	27000	92
341	20231227	130400	6117215350	27050	27050	27050	27000	223
342	20231227	130300	6111186200	27000	27000	27050	27000	167
343	20231227	130200	6106676650	27000	27000	27050	27000	2557
344	20231227	130100	6037637350	27000	27000	27050	27000	140
345	20231227	130000	6033851850	27000	27000	27100	27000	208
346	20231227	125900	6028225550	27000	27050	27050	27000	184
347	20231227	125800	6023249300	27000	27000	27000	27000	111
348	20231227	125700	6020252300	27000	27050	27050	27000	77
349	20231227	125600	6018172600	27050	27000	27050	27000	113
350	20231227	125500	6015118750	27000	27000	27050	27000	121
351	20231227	125400	6011850450	27000	27000	27050	27000	105
352	20231227	125300	6009015400	27000	27050	27050	27000	128
353	20231227	125200	6005553100	27050	27050	27050	27000	109
354	20231227	125100	6002605800	27050	27050	27100	27050	220
355	20231227	125000	5996654700	27050	27050	27050	27050	114
356	20231227	124900	5993571000	27050	27050	27100	27050	109
357	20231227	124800	5990621800	27100	27050	27100	27000	170
358	20231227	124700	5986023500	27050	27050	27050	27000	128
359	20231227	124600	5982561350	27050	27050	27050	27000	138
360	20231227	124500	5978828550	27050	27050	27100	27050	114
361	20231227	124400	5975744600	27050	27050	27050	27050	127
362	20231227	124300	5972309250	27050	27050	27100	27050	308
363	20231227	124200	5963969900	27000	27000	27050	27000	110
364	20231227	124100	5960996700	27000	27050	27050	27000	1523
365	20231227	124000	5919805400	27050	27050	27100	27050	121
366	20231227	123900	5916531800	27050	27050	27050	27050	123
367	20231227	123800	5913204650	27050	27100	27100	27050	97
368	20231227	123700	5910580600	27050	27050	27100	27050	193
369	20231227	123600	5905354800	27050	27050	27100	27050	128
370	20231227	123500	5901892250	27050	27050	27100	27050	145
371	20231227	123400	5897966450	27050	27050	27100	27050	89
372	20231227	123300	5895556250	27050	27100	27150	27050	649
373	20231227	123200	5877968150	27150	27100	27150	27100	42
374	20231227	123100	5876828900	27100	27100	27150	27100	97
375	20231227	123000	5874199700	27150	27100	27150	27100	129
376	20231227	122900	5870702700	27100	27100	27100	27100	122
377	20231227	122800	5867396500	27100	27100	27100	27100	122
378	20231227	122700	5864090300	27100	27050	27150	27050	147
379	20231227	122600	5860110900	27050	27050	27100	27050	139
380	20231227	122500	5856348850	27050	27100	27100	27050	160
381	20231227	122400	5852013550	27100	27100	27100	27050	767
382	20231227	122300	5831229400	27100	27050	27100	27050	234
383	20231227	122200	5824890900	27050	27100	27100	27050	594
384	20231227	122100	5808813850	27050	27100	27100	27050	65
385	20231227	122000	5807054600	27100	27050	27100	27050	214
386	20231227	121900	5801258650	27050	27050	27100	27050	135
387	20231227	121800	5797605550	27050	27050	27050	27050	113
388	20231227	121700	5794548900	27100	27050	27100	27050	110
389	20231227	121600	5791572950	27050	27050	27100	27050	114
390	20231227	121500	5788488100	27050	27050	27100	27050	458
391	20231227	121400	5776098600	27050	27050	27100	27050	234
392	20231227	121300	5769761150	27050	27050	27100	27050	135
393	20231227	121200	5766107800	27050	27100	27100	27050	146
394	20231227	121100	5762157200	27100	27100	27100	27050	91
395	20231227	121000	5759694850	27100	27050	27100	27050	135
396	20231227	120900	5756042300	27050	27050	27050	27050	116
397	20231227	120800	5752904500	27050	27050	27100	27050	87
398	20231227	120700	5750551000	27050	27050	27100	27050	124
399	20231227	120600	5747196450	27050	27050	27100	27050	179
400	20231227	120500	5742354400	27050	27000	27050	27000	197
401	20231227	120400	5737028800	27050	27000	27050	27000	272
402	20231227	120300	5729684750	27000	27000	27050	27000	101
403	20231227	120200	5726957650	27000	27000	27050	27000	90
404	20231227	120100	5724526350	27000	27000	27050	27000	115
405	20231227	120000	5721421200	27000	27050	27100	27000	146
406	20231227	115900	5717471950	27050	27050	27100	27050	185
407	20231227	115800	5712467400	27050	27050	27050	27050	290
408	20231227	115700	5704622900	27050	27000	27100	27000	234
409	20231227	115600	5698294100	27000	27000	27050	27000	385
410	20231227	115500	5687884000	27000	27000	27050	27000	118
411	20231227	115400	5684697900	27000	27000	27050	27000	75
412	20231227	115300	5682672200	27000	27000	27050	27000	156
413	20231227	115200	5678457500	27000	27000	27050	27000	169
414	20231227	115100	5673891000	27000	27000	27050	27000	112
415	20231227	115000	5670866950	27000	27000	27050	27000	108
416	20231227	114900	5667949850	27000	27000	27050	27000	97
417	20231227	114800	5665330300	27000	27000	27050	27000	81
418	20231227	114700	5663142300	27000	27000	27050	27000	113
419	20231227	114600	5660091150	27050	27000	27050	27000	109
420	20231227	114500	5657148100	27000	27000	27000	27000	138
421	20231227	114400	5653422100	27000	27000	27000	27000	124
422	20231227	114300	5650074100	27000	26950	27000	26950	132
423	20231227	114200	5646514800	26950	26950	27000	26950	204
424	20231227	114100	5641013650	26950	27000	27050	26950	3167
425	20231227	114000	5555507450	27000	27050	27050	27000	126
426	20231227	113900	5552099950	27050	27050	27050	27050	138
427	20231227	113800	5548367050	27050	27050	27050	27050	130
428	20231227	113700	5544850550	27050	27000	27050	27000	156
429	20231227	113600	5540634350	27000	27000	27100	27000	538
430	20231227	113500	5526079800	27000	27050	27050	27000	114
431	20231227	113400	5523000450	27050	27000	27050	27000	212
432	20231227	113300	5517272450	27000	27050	27050	27000	77
433	20231227	113200	5515192750	27050	27000	27050	27000	103
434	20231227	113100	5512410250	27000	27000	27100	27000	124
435	20231227	113000	5509062150	27000	27000	27100	27000	1124
436	20231227	112900	5478643800	27000	27000	27050	27000	232
437	20231227	112800	5472379100	27000	27000	27050	27000	154
438	20231227	112700	5468220900	27000	27000	27000	27000	100
439	20231227	112600	5465520900	27050	27050	27050	27050	560
440	20231227	112500	5450372900	27050	27000	27100	27000	574
441	20231227	112400	5434846800	27000	27000	27050	27000	61
442	20231227	112300	5433199550	27000	27000	27050	27000	101
443	20231227	112200	5430472450	27050	27000	27050	27000	125
444	20231227	112100	5427096200	27000	27000	27050	26950	669
445	20231227	112000	5409032450	26950	26950	26950	26950	140
446	20231227	111900	5405259450	26950	26950	27000	26950	95
447	20231227	111800	5402698600	26950	26950	26950	26950	323
448	20231227	111700	5393993750	26950	26950	27000	26950	140
449	20231227	111600	5390220550	26950	26950	27000	26950	92
450	20231227	111500	5387740900	26950	27000	27000	26950	608
451	20231227	111400	5371329050	27000	27000	27050	26950	676
452	20231227	111300	5353078450	27000	26950	27000	26950	704
453	20231227	111200	5334077200	26950	26900	27000	26900	193
454	20231227	111100	5328878700	26900	26900	26950	26900	218
455	20231227	111000	5323010000	26900	26950	26950	26900	66
456	20231227	110900	5321233650	26950	26900	26950	26900	122
457	20231227	110800	5317950400	26900	26900	26950	26900	136
458	20231227	110700	5314291350	26900	26950	26950	26900	231
459	20231227	110600	5308067550	26950	26950	26950	26900	561
460	20231227	110500	5292950050	26950	26950	26950	26950	3701
461	20231227	110400	5193208100	26950	26950	27000	26950	65
462	20231227	110300	5191456250	27000	27000	27000	26950	170
463	20231227	110200	5186868550	27000	26950	27000	26950	146
464	20231227	110100	5182931250	26950	26950	27000	26950	139
465	20231227	110000	5179183500	26950	27000	27000	26950	147
466	20231227	105900	5175217600	27000	27000	27000	26950	1313
467	20231227	105800	5139770600	27000	27050	27050	27000	562
468	20231227	105700	5124593800	27000	27000	27050	27000	194
469	20231227	105600	5119354750	27050	27050	27050	27000	67
470	20231227	105500	5117545350	27050	27000	27100	27000	113
471	20231227	105400	5114490700	27000	27000	27000	27000	113
472	20231227	105300	5111439700	27000	27050	27050	27000	137
473	20231227	105200	5107734600	27050	27000	27050	27000	109
474	20231227	105100	5104786800	27000	27050	27050	27000	101
475	20231227	105000	5102059150	27050	27050	27100	27050	942
476	20231227	104900	5076570750	27050	27050	27100	27050	106
477	20231227	104800	5073701100	27100	27050	27100	27050	154
478	20231227	104700	5069533400	27050	27050	27100	27050	127
479	20231227	104600	5066098000	27050	27000	27050	27000	113
480	20231227	104500	5063042700	27000	27100	27100	27000	175
481	20231227	104400	5058311500	27100	27050	27100	27000	2100
482	20231227	104300	5001460100	27100	27050	27100	27050	117
483	20231227	104200	4998290150	27050	27050	27100	27050	813
484	20231227	104100	4976263550	27100	27100	27100	27050	58
485	20231227	104000	4974692500	27100	27050	27100	27050	91
486	20231227	103900	4972230700	27100	27050	27100	27050	120
487	20231227	103800	4968982250	27050	27050	27050	27050	94
488	20231227	103700	4966439550	27100	27050	27100	27050	203
489	20231227	103600	4960948300	27100	27050	27100	27050	118
490	20231227	103500	4957751150	27050	27050	27150	27050	198
491	20231227	103400	4952386700	27050	27100	27150	27050	170
492	20231227	103300	4947779800	27100	27100	27100	27050	364
493	20231227	103200	4937915450	27100	27050	27100	27050	186
494	20231227	103100	4932879150	27050	27150	27150	27050	633
495	20231227	103000	4915725200	27150	27150	27150	27100	133
496	20231227	102900	4912115700	27150	27100	27150	27100	656
497	20231227	102800	4894305350	27150	27100	27150	27100	1220
498	20231227	102700	4861191950	27100	27100	27100	27050	345
499	20231227	102600	4851843850	27100	27150	27150	27100	1519
500	20231227	102500	4810660600	27150	27150	27150	27150	391
501	20231227	102400	4800044950	27150	27150	27200	27150	204
502	20231227	102300	4794505950	27150	27200	27200	27150	1620
503	20231227	102200	4750520450	27200	27200	27200	27150	370
504	20231227	102100	4740456550	27200	27200	27200	27200	13
505	20231227	102000	4740102950	27200	27200	27200	27200	404
506	20231227	101900	4729114150	27200	27150	27200	27150	189
507	20231227	101800	4723974550	27200	27200	27200	27150	98
508	20231227	101700	4721313250	27200	27200	27200	27200	57
509	20231227	101600	4719762850	27200	27200	27200	27150	422
510	20231227	101500	4708284550	27200	27200	27200	27150	214
511	20231227	101400	4702473000	27200	27200	27250	27200	979
512	20231227	101300	4675843950	27200	27250	27250	27200	192
513	20231227	101200	4670614000	27250	27250	27250	27200	77
514	20231227	101100	4668518250	27250	27250	27250	27200	268
515	20231227	101000	4661227150	27250	27200	27300	27200	232
516	20231227	100900	4654910300	27200	27200	27250	27200	1576
517	20231227	100800	4611979150	27200	27200	27200	27200	74
518	20231227	100700	4609966350	27200	27150	27200	27150	505
519	20231227	100600	4596234250	27150	27150	27150	27100	295
520	20231227	100500	4588225100	27150	27150	27150	27150	651
521	20231227	100400	4570550450	27100	27150	27150	27100	57
522	20231227	100300	4569004950	27150	27150	27150	27150	9
523	20231227	100200	4568760600	27150	27150	27200	27100	657
524	20231227	100100	4550927850	27150	27150	27150	27100	200
525	20231227	100000	4545497900	27150	27050	27150	27050	1584
526	20231227	095900	4502610350	27050	27050	27050	27050	110
527	20231227	095800	4499634850	27050	27050	27050	27000	69
528	20231227	095700	4497769850	27050	27000	27050	27000	117
529	20231227	095600	4494610600	27000	27000	27050	26950	501
530	20231227	095500	4481083800	27000	26950	27000	26950	444
531	20231227	095400	4469104850	26950	27000	27000	26900	302
532	20231227	095300	4460975650	26900	26900	27000	26900	491
533	20231227	095200	4447757500	26900	27000	27000	26900	361
534	20231227	095100	4438044900	26900	26900	26950	26900	513
535	20231227	095000	4424237450	26900	26850	27000	26850	1164
536	20231227	094900	4392862850	26850	26900	27000	26850	1150
537	20231227	094800	4361911850	26900	26850	27000	26850	2284
538	20231227	094700	4300457550	26950	26850	26950	26850	1729
539	20231227	094600	4253954900	26850	26850	26900	26850	558
540	20231227	094500	4238966500	26850	26800	26900	26800	1170
541	20231227	094400	4207553350	26850	26800	26900	26800	1391
542	20231227	094300	4170205500	26850	26800	26850	26800	1953
543	20231227	094200	4117830100	26850	26750	26850	26750	2767
544	20231227	094100	4043700950	26750	26800	26800	26750	1984
545	20231227	094000	3990594650	26750	26800	26850	26750	5921
546	20231227	093900	3831950850	26800	26800	26900	26800	2690
547	20231227	093800	3759772550	26800	26800	26850	26800	2143
548	20231227	093700	3702330400	26850	26850	26900	26800	2506
549	20231227	093600	3635044050	26850	26900	26900	26850	2956
550	20231227	093500	3555591250	26900	26950	27000	26900	2446
551	20231227	093400	3489723200	27000	26950	27000	26950	1005
552	20231227	093300	3462625250	27000	27000	27050	26950	1344
553	20231227	093200	3426348700	27000	27000	27050	26950	6495
554	20231227	093100	3250957500	27000	27000	27050	27000	1672
555	20231227	093000	3205774600	27000	27100	27100	27000	1989
556	20231227	092900	3152002200	27000	27050	27100	27000	5673
557	20231227	092800	2998552850	27050	27050	27100	27050	1664
558	20231227	092700	2953505400	27100	27050	27100	27050	829
559	20231227	092600	2931073900	27050	27050	27100	27050	1049
560	20231227	092500	2902679500	27050	27000	27100	27000	937
561	20231227	092400	2877358150	27000	27000	27050	27000	2535
562	20231227	092300	2808853950	27050	27050	27100	27000	2298
563	20231227	092200	2746719700	27050	27150	27200	27050	11788
564	20231227	092100	2427144000	27150	27150	27200	27100	6074
565	20231227	092000	2262155750	27150	27200	27250	27150	5091
566	20231227	091900	2123761500	27200	27200	27250	27150	3214
567	20231227	091800	2036317700	27200	27150	27250	27150	2249
568	20231227	091700	1975162300	27150	27250	27250	27100	6188
569	20231227	091600	1807014550	27200	27250	27350	27200	4005
570	20231227	091500	1697884650	27250	27350	27400	27250	2315
571	20231227	091400	1634645300	27350	27350	27400	27300	448
572	20231227	091300	1622385450	27350	27450	27450	27300	3578
573	20231227	091200	1524439000	27450	27500	27500	27400	3151
574	20231227	091100	1437900050	27500	27500	27500	27500	696
575	20231227	091000	1418760050	27500	27500	27600	27450	3353
576	20231227	090900	1326494700	27500	27500	27600	27450	2496
577	20231227	090800	1257860100	27500	27500	27600	27500	2399
578	20231227	090700	1191887300	27500	27450	27500	27350	1779
579	20231227	090600	1143089800	27450	27650	27650	27450	16295
580	20231227	090500	694547300	27650	27650	27650	27600	277
581	20231227	090400	686889250	27650	27600	27650	27600	1557
582	20231227	090300	643864800	27600	27750	27750	27550	3701
583	20231227	090200	541664450	27700	27850	27900	27700	6619
584	20231227	090100	357810700	27850	27950	28000	27850	1528
585	20231227	090000	315170400	27950	27800	28050	27800	11294