KissMeData/439580/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	213700	11708010350	27150	27150	27150	27150	9529
3	20231228	213600	11708010350	27150	27150	27150	27150	0
4	20231228	213500	11708010350	27150	27150	27150	27150	0
5	20231228	213400	11708010350	27150	27150	27150	27150	0
6	20231228	213300	11708010350	27150	27150	27150	27150	0
7	20231228	213200	11708010350	27150	27150	27150	27150	0
8	20231228	213100	11708010350	27150	27150	27150	27150	0
9	20231228	213000	11708010350	27150	27150	27150	27150	0
10	20231228	212900	11708010350	27150	27150	27150	27150	0
11	20231228	212800	11708010350	27150	27150	27150	27150	0
12	20231228	212700	11708010350	27150	27150	27150	27150	0
13	20231228	212600	11708010350	27150	27150	27150	27150	0
14	20231228	212500	11708010350	27150	27150	27150	27150	0
15	20231228	212400	11708010350	27150	27150	27150	27150	0
16	20231228	212300	11708010350	27150	27150	27150	27150	0
17	20231228	212200	11708010350	27150	27150	27150	27150	0
18	20231228	212100	11708010350	27150	27150	27150	27150	0
19	20231228	212000	11708010350	27150	27150	27150	27150	0
20	20231228	211900	11708010350	27150	27150	27150	27150	0
21	20231228	211800	11708010350	27150	27150	27150	27150	0
22	20231228	211700	11708010350	27150	27150	27150	27150	0
23	20231228	211600	11708010350	27150	27150	27150	27150	0
24	20231228	211500	11708010350	27150	27150	27150	27150	0
25	20231228	211400	11708010350	27150	27150	27150	27150	0
26	20231228	211300	11708010350	27150	27150	27150	27150	0
27	20231228	211200	11708010350	27150	27150	27150	27150	0
28	20231228	211100	11708010350	27150	27150	27150	27150	0
29	20231228	211000	11708010350	27150	27150	27150	27150	0
30	20231228	210900	11708010350	27150	27150	27150	27150	0
31	20231228	210800	11708010350	27150	27150	27150	27150	0
32	20231228	210700	11708010350	27150	27150	27150	27150	9529
33	20231228	210600	11708010350	27150	27150	27150	27150	0
34	20231228	210500	11708010350	27150	27150	27150	27150	0
35	20231228	210400	11708010350	27150	27150	27150	27150	0
36	20231228	210300	11708010350	27150	27150	27150	27150	0
37	20231228	210200	11708010350	27150	27150	27150	27150	0
38	20231228	210100	11708010350	27150	27150	27150	27150	0
39	20231228	210000	11708010350	27150	27150	27150	27150	0
40	20231228	205900	11708010350	27150	27150	27150	27150	0
41	20231228	205800	11708010350	27150	27150	27150	27150	0
42	20231228	205700	11708010350	27150	27150	27150	27150	0
43	20231228	205600	11708010350	27150	27150	27150	27150	0
44	20231228	205500	11708010350	27150	27150	27150	27150	0
45	20231228	205400	11708010350	27150	27150	27150	27150	0
46	20231228	205300	11708010350	27150	27150	27150	27150	0
47	20231228	205200	11708010350	27150	27150	27150	27150	0
48	20231228	205100	11708010350	27150	27150	27150	27150	0
49	20231228	205000	11708010350	27150	27150	27150	27150	0
50	20231228	204900	11708010350	27150	27150	27150	27150	0
51	20231228	204800	11708010350	27150	27150	27150	27150	0
52	20231228	204700	11708010350	27150	27150	27150	27150	0
53	20231228	204600	11708010350	27150	27150	27150	27150	0
54	20231228	204500	11708010350	27150	27150	27150	27150	0
55	20231228	204400	11708010350	27150	27150	27150	27150	0
56	20231228	204300	11708010350	27150	27150	27150	27150	0
57	20231228	204200	11708010350	27150	27150	27150	27150	0
58	20231228	204100	11708010350	27150	27150	27150	27150	0
59	20231228	204000	11708010350	27150	27150	27150	27150	0
60	20231228	203900	11708010350	27150	27150	27150	27150	0
61	20231228	203800	11708010350	27150	27150	27150	27150	0
62	20231228	203700	11708010350	27150	27150	27150	27150	9529
63	20231228	203600	11708010350	27150	27150	27150	27150	0
64	20231228	203500	11708010350	27150	27150	27150	27150	0
65	20231228	203400	11708010350	27150	27150	27150	27150	0
66	20231228	203300	11708010350	27150	27150	27150	27150	0
67	20231228	203200	11708010350	27150	27150	27150	27150	0
68	20231228	203100	11708010350	27150	27150	27150	27150	0
69	20231228	203000	11708010350	27150	27150	27150	27150	0
70	20231228	202900	11708010350	27150	27150	27150	27150	0
71	20231228	202800	11708010350	27150	27150	27150	27150	0
72	20231228	202700	11708010350	27150	27150	27150	27150	0
73	20231228	202600	11708010350	27150	27150	27150	27150	0
74	20231228	202500	11708010350	27150	27150	27150	27150	0
75	20231228	202400	11708010350	27150	27150	27150	27150	0
76	20231228	202300	11708010350	27150	27150	27150	27150	0
77	20231228	202200	11708010350	27150	27150	27150	27150	0
78	20231228	202100	11708010350	27150	27150	27150	27150	0
79	20231228	202000	11708010350	27150	27150	27150	27150	0
80	20231228	201900	11708010350	27150	27150	27150	27150	0
81	20231228	201800	11708010350	27150	27150	27150	27150	0
82	20231228	201700	11708010350	27150	27150	27150	27150	0
83	20231228	201600	11708010350	27150	27150	27150	27150	0
84	20231228	201500	11708010350	27150	27150	27150	27150	0
85	20231228	201400	11708010350	27150	27150	27150	27150	0
86	20231228	201300	11708010350	27150	27150	27150	27150	0
87	20231228	201200	11708010350	27150	27150	27150	27150	0
88	20231228	201100	11708010350	27150	27150	27150	27150	0
89	20231228	201000	11708010350	27150	27150	27150	27150	0
90	20231228	200900	11708010350	27150	27150	27150	27150	0
91	20231228	200800	11708010350	27150	27150	27150	27150	0
92	20231228	200700	11708010350	27150	27150	27150	27150	9529
93	20231228	200600	11708010350	27150	27150	27150	27150	0
94	20231228	200500	11708010350	27150	27150	27150	27150	0
95	20231228	200400	11708010350	27150	27150	27150	27150	0
96	20231228	200300	11708010350	27150	27150	27150	27150	0
97	20231228	200200	11708010350	27150	27150	27150	27150	0
98	20231228	200100	11708010350	27150	27150	27150	27150	0
99	20231228	200000	11708010350	27150	27150	27150	27150	0
100	20231228	195900	11708010350	27150	27150	27150	27150	0
101	20231228	195800	11708010350	27150	27150	27150	27150	0
102	20231228	195700	11708010350	27150	27150	27150	27150	0
103	20231228	195600	11708010350	27150	27150	27150	27150	0
104	20231228	195500	11708010350	27150	27150	27150	27150	0
105	20231228	195400	11708010350	27150	27150	27150	27150	0
106	20231228	195300	11708010350	27150	27150	27150	27150	0
107	20231228	195200	11708010350	27150	27150	27150	27150	0
108	20231228	195100	11708010350	27150	27150	27150	27150	0
109	20231228	195000	11708010350	27150	27150	27150	27150	0
110	20231228	194900	11708010350	27150	27150	27150	27150	0
111	20231228	194800	11708010350	27150	27150	27150	27150	0
112	20231228	194700	11708010350	27150	27150	27150	27150	0
113	20231228	194600	11708010350	27150	27150	27150	27150	0
114	20231228	194500	11708010350	27150	27150	27150	27150	0
115	20231228	194400	11708010350	27150	27150	27150	27150	0
116	20231228	194300	11708010350	27150	27150	27150	27150	0
117	20231228	194200	11708010350	27150	27150	27150	27150	0
118	20231228	194100	11708010350	27150	27150	27150	27150	0
119	20231228	194000	11708010350	27150	27150	27150	27150	0
120	20231228	193900	11708010350	27150	27150	27150	27150	0
121	20231228	193800	11708010350	27150	27150	27150	27150	0
122	20231228	193700	11708010350	27150	27150	27150	27150	9529
123	20231228	193600	11708010350	27150	27150	27150	27150	0
124	20231228	193500	11708010350	27150	27150	27150	27150	0
125	20231228	193400	11708010350	27150	27150	27150	27150	0
126	20231228	193300	11708010350	27150	27150	27150	27150	0
127	20231228	193200	11708010350	27150	27150	27150	27150	0
128	20231228	193100	11708010350	27150	27150	27150	27150	0
129	20231228	193000	11708010350	27150	27150	27150	27150	0
130	20231228	192900	11708010350	27150	27150	27150	27150	0
131	20231228	192800	11708010350	27150	27150	27150	27150	0
132	20231228	192700	11708010350	27150	27150	27150	27150	0
133	20231228	192600	11708010350	27150	27150	27150	27150	0
134	20231228	192500	11708010350	27150	27150	27150	27150	0
135	20231228	192400	11708010350	27150	27150	27150	27150	0
136	20231228	192300	11708010350	27150	27150	27150	27150	0
137	20231228	192200	11708010350	27150	27150	27150	27150	0
138	20231228	192100	11708010350	27150	27150	27150	27150	0
139	20231228	192000	11708010350	27150	27150	27150	27150	0
140	20231228	191900	11708010350	27150	27150	27150	27150	0
141	20231228	191800	11708010350	27150	27150	27150	27150	0
142	20231228	191700	11708010350	27150	27150	27150	27150	0
143	20231228	191600	11708010350	27150	27150	27150	27150	0
144	20231228	191500	11708010350	27150	27150	27150	27150	0
145	20231228	191400	11708010350	27150	27150	27150	27150	0
146	20231228	191300	11708010350	27150	27150	27150	27150	0
147	20231228	191200	11708010350	27150	27150	27150	27150	0
148	20231228	191100	11708010350	27150	27150	27150	27150	0
149	20231228	191000	11708010350	27150	27150	27150	27150	0
150	20231228	190900	11708010350	27150	27150	27150	27150	0
151	20231228	190800	11708010350	27150	27150	27150	27150	0
152	20231228	190700	11708010350	27150	27150	27150	27150	9529
153	20231228	190600	11708010350	27150	27150	27150	27150	0
154	20231228	190500	11708010350	27150	27150	27150	27150	0
155	20231228	190400	11708010350	27150	27150	27150	27150	0
156	20231228	190300	11708010350	27150	27150	27150	27150	0
157	20231228	190200	11708010350	27150	27150	27150	27150	0
158	20231228	190100	11708010350	27150	27150	27150	27150	0
159	20231228	190000	11708010350	27150	27150	27150	27150	0
160	20231228	185900	11708010350	27150	27150	27150	27150	0
161	20231228	185800	11708010350	27150	27150	27150	27150	0
162	20231228	185700	11708010350	27150	27150	27150	27150	0
163	20231228	185600	11708010350	27150	27150	27150	27150	0
164	20231228	185500	11708010350	27150	27150	27150	27150	0
165	20231228	185400	11708010350	27150	27150	27150	27150	0
166	20231228	185300	11708010350	27150	27150	27150	27150	0
167	20231228	185200	11708010350	27150	27150	27150	27150	0
168	20231228	185100	11708010350	27150	27150	27150	27150	0
169	20231228	185000	11708010350	27150	27150	27150	27150	0
170	20231228	184900	11708010350	27150	27150	27150	27150	0
171	20231228	184800	11708010350	27150	27150	27150	27150	0
172	20231228	184700	11708010350	27150	27150	27150	27150	0
173	20231228	184600	11708010350	27150	27150	27150	27150	0
174	20231228	184500	11708010350	27150	27150	27150	27150	0
175	20231228	184400	11708010350	27150	27150	27150	27150	0
176	20231228	184300	11708010350	27150	27150	27150	27150	0
177	20231228	184200	11708010350	27150	27150	27150	27150	0
178	20231228	184100	11708010350	27150	27150	27150	27150	0
179	20231228	184000	11708010350	27150	27150	27150	27150	0
180	20231228	183900	11708010350	27150	27150	27150	27150	0
181	20231228	183800	11708010350	27150	27150	27150	27150	0
182	20231228	183700	11708010350	27150	27150	27150	27150	9529
183	20231228	183600	11708010350	27150	27150	27150	27150	0
184	20231228	183500	11708010350	27150	27150	27150	27150	0
185	20231228	183400	11708010350	27150	27150	27150	27150	0
186	20231228	183300	11708010350	27150	27150	27150	27150	0
187	20231228	183200	11708010350	27150	27150	27150	27150	0
188	20231228	183100	11708010350	27150	27150	27150	27150	0
189	20231228	183000	11708010350	27150	27150	27150	27150	0
190	20231228	182900	11708010350	27150	27150	27150	27150	0
191	20231228	182800	11708010350	27150	27150	27150	27150	0
192	20231228	182700	11708010350	27150	27150	27150	27150	0
193	20231228	182600	11708010350	27150	27150	27150	27150	0
194	20231228	182500	11708010350	27150	27150	27150	27150	0
195	20231228	182400	11708010350	27150	27150	27150	27150	0
196	20231228	182300	11708010350	27150	27150	27150	27150	0
197	20231228	182200	11708010350	27150	27150	27150	27150	0
198	20231228	182100	11708010350	27150	27150	27150	27150	0
199	20231228	182000	11708010350	27150	27150	27150	27150	0
200	20231228	181900	11708010350	27150	27150	27150	27150	0
201	20231228	181800	11708010350	27150	27150	27150	27150	0
202	20231228	181700	11708010350	27150	27150	27150	27150	0
203	20231228	181600	11708010350	27150	27150	27150	27150	0
204	20231228	181500	11708010350	27150	27150	27150	27150	0
205	20231228	181400	11708010350	27150	27150	27150	27150	0
206	20231228	181300	11708010350	27150	27150	27150	27150	0
207	20231228	181200	11708010350	27150	27150	27150	27150	0
208	20231228	181100	11708010350	27150	27150	27150	27150	0
209	20231228	181000	11708010350	27150	27150	27150	27150	0
210	20231228	180900	11708010350	27150	27150	27150	27150	0
211	20231228	180800	11708010350	27150	27150	27150	27150	0
212	20231228	180700	11708010350	27150	27150	27150	27150	9529
213	20231228	180600	11708010350	27150	27150	27150	27150	0
214	20231228	180500	11708010350	27150	27150	27150	27150	0
215	20231228	180400	11708010350	27150	27150	27150	27150	0
216	20231228	180300	11708010350	27150	27150	27150	27150	0
217	20231228	180200	11708010350	27150	27150	27150	27150	0
218	20231228	180100	11708010350	27150	27150	27150	27150	0
219	20231228	180000	11708010350	27150	27150	27150	27150	0
220	20231228	175900	11708010350	27150	27150	27150	27150	0
221	20231228	175800	11708010350	27150	27150	27150	27150	0
222	20231228	175700	11708010350	27150	27150	27150	27150	0
223	20231228	175600	11708010350	27150	27150	27150	27150	0
224	20231228	175500	11708010350	27150	27150	27150	27150	0
225	20231228	175400	11708010350	27150	27150	27150	27150	0
226	20231228	175300	11708010350	27150	27150	27150	27150	0
227	20231228	175200	11708010350	27150	27150	27150	27150	0
228	20231228	175100	11708010350	27150	27150	27150	27150	0
229	20231228	175000	11708010350	27150	27150	27150	27150	0
230	20231228	174900	11708010350	27150	27150	27150	27150	0
231	20231228	174800	11708010350	27150	27150	27150	27150	0
232	20231228	174700	11708010350	27150	27150	27150	27150	0
233	20231228	174600	11708010350	27150	27150	27150	27150	0
234	20231228	174500	11708010350	27150	27150	27150	27150	0
235	20231228	174400	11708010350	27150	27150	27150	27150	0
236	20231228	174300	11708010350	27150	27150	27150	27150	0
237	20231228	174200	11708010350	27150	27150	27150	27150	0
238	20231228	174100	11708010350	27150	27150	27150	27150	0
239	20231228	174000	11708010350	27150	27150	27150	27150	0
240	20231228	173900	11708010350	27150	27150	27150	27150	0
241	20231228	173800	11708010350	27150	27150	27150	27150	0
242	20231228	173700	11708010350	27150	27150	27150	27150	9529
243	20231228	173600	11708010350	27150	27150	27150	27150	0
244	20231228	173500	11708010350	27150	27150	27150	27150	0
245	20231228	173400	11708010350	27150	27150	27150	27150	0
246	20231228	173300	11708010350	27150	27150	27150	27150	0
247	20231228	173200	11708010350	27150	27150	27150	27150	0
248	20231228	173100	11708010350	27150	27150	27150	27150	0
249	20231228	173000	11708010350	27150	27150	27150	27150	0
250	20231228	172900	11708010350	27150	27150	27150	27150	0
251	20231228	172800	11708010350	27150	27150	27150	27150	0
252	20231228	172700	11708010350	27150	27150	27150	27150	0
253	20231228	172600	11708010350	27150	27150	27150	27150	0
254	20231228	172500	11708010350	27150	27150	27150	27150	0
255	20231228	172400	11708010350	27150	27150	27150	27150	0
256	20231228	172300	11708010350	27150	27150	27150	27150	0
257	20231228	172200	11708010350	27150	27150	27150	27150	0
258	20231228	172100	11708010350	27150	27150	27150	27150	0
259	20231228	172000	11708010350	27150	27150	27150	27150	0
260	20231228	171900	11708010350	27150	27150	27150	27150	0
261	20231228	171800	11708010350	27150	27150	27150	27150	0
262	20231228	171700	11708010350	27150	27150	27150	27150	0
263	20231228	171600	11708010350	27150	27150	27150	27150	0
264	20231228	171500	11708010350	27150	27150	27150	27150	0
265	20231228	171400	11708010350	27150	27150	27150	27150	0
266	20231228	171300	11708010350	27150	27150	27150	27150	0
267	20231228	171200	11708010350	27150	27150	27150	27150	0
268	20231228	171100	11708010350	27150	27150	27150	27150	0
269	20231228	171000	11708010350	27150	27150	27150	27150	0
270	20231228	170900	11708010350	27150	27150	27150	27150	0
271	20231228	170800	11708010350	27150	27150	27150	27150	0
272	20231228	170700	11708010350	27150	27150	27150	27150	9529
273	20231228	170600	11708010350	27150	27150	27150	27150	0
274	20231228	170500	11708010350	27150	27150	27150	27150	0
275	20231228	170400	11708010350	27150	27150	27150	27150	0
276	20231228	170300	11708010350	27150	27150	27150	27150	0
277	20231228	170200	11708010350	27150	27150	27150	27150	0
278	20231228	170100	11708010350	27150	27150	27150	27150	0
279	20231228	170000	11708010350	27150	27150	27150	27150	0
280	20231228	165900	11708010350	27150	27150	27150	27150	0
281	20231228	165800	11708010350	27150	27150	27150	27150	0
282	20231228	165700	11708010350	27150	27150	27150	27150	0
283	20231228	165600	11708010350	27150	27150	27150	27150	0
284	20231228	165500	11708010350	27150	27150	27150	27150	0
285	20231228	165400	11708010350	27150	27150	27150	27150	0
286	20231228	165300	11708010350	27150	27150	27150	27150	0
287	20231228	165200	11708010350	27150	27150	27150	27150	0
288	20231228	165100	11708010350	27150	27150	27150	27150	0
289	20231228	165000	11708010350	27150	27150	27150	27150	0
290	20231228	164900	11708010350	27150	27150	27150	27150	0
291	20231228	164800	11708010350	27150	27150	27150	27150	0
292	20231228	164700	11708010350	27150	27150	27150	27150	0
293	20231228	164600	11708010350	27150	27150	27150	27150	0
294	20231228	164500	11708010350	27150	27150	27150	27150	0
295	20231228	164400	11708010350	27150	27150	27150	27150	0
296	20231228	164300	11708010350	27150	27150	27150	27150	0
297	20231228	164200	11708010350	27150	27150	27150	27150	0
298	20231228	164100	11708010350	27150	27150	27150	27150	0
299	20231228	164000	11708010350	27150	27150	27150	27150	0
300	20231228	163900	11708010350	27150	27150	27150	27150	0
301	20231228	163800	11708010350	27150	27150	27150	27150	0
302	20231228	163700	11708010350	27150	27150	27150	27150	9529
303	20231228	163600	11708010350	27150	27150	27150	27150	0
304	20231228	163500	11708010350	27150	27150	27150	27150	0
305	20231228	163400	11708010350	27150	27150	27150	27150	0
306	20231228	163300	11708010350	27150	27150	27150	27150	0
307	20231228	163200	11708010350	27150	27150	27150	27150	0
308	20231228	163100	11708010350	27150	27150	27150	27150	0
309	20231228	163000	11708010350	27150	27150	27150	27150	0
310	20231228	162900	11708010350	27150	27150	27150	27150	0
311	20231228	162800	11708010350	27150	27150	27150	27150	0
312	20231228	162700	11708010350	27150	27150	27150	27150	0
313	20231228	162600	11708010350	27150	27150	27150	27150	0
314	20231228	162500	11708010350	27150	27150	27150	27150	0
315	20231228	162400	11708010350	27150	27150	27150	27150	0
316	20231228	162300	11708010350	27150	27150	27150	27150	0
317	20231228	162200	11708010350	27150	27150	27150	27150	0
318	20231228	162100	11708010350	27150	27150	27150	27150	0
319	20231228	162000	11708010350	27150	27150	27150	27150	0
320	20231228	161900	11708010350	27150	27150	27150	27150	0
321	20231228	161800	11708010350	27150	27150	27150	27150	0
322	20231228	161700	11708010350	27150	27150	27150	27150	0
323	20231228	161600	11708010350	27150	27150	27150	27150	0
324	20231228	161500	11708010350	27150	27150	27150	27150	0
325	20231228	161400	11708010350	27150	27150	27150	27150	0
326	20231228	161300	11708010350	27150	27150	27150	27150	0
327	20231228	161200	11708010350	27150	27150	27150	27150	0
328	20231228	161100	11708010350	27150	27150	27150	27150	0
329	20231228	161000	11708010350	27150	27150	27150	27150	0
330	20231228	160900	11708010350	27150	27150	27150	27150	0
331	20231228	160800	11708010350	27150	27150	27150	27150	0
332	20231228	160700	11708010350	27150	27150	27150	27150	9529
333	20231228	160600	11708010350	27150	27150	27150	27150	0
334	20231228	160500	11708010350	27150	27150	27150	27150	0
335	20231228	160400	11708010350	27150	27150	27150	27150	0
336	20231228	160300	11708010350	27150	27150	27150	27150	0
337	20231228	160200	11708010350	27150	27150	27150	27150	0
338	20231228	160100	11708010350	27150	27150	27150	27150	0
339	20231228	160000	11708010350	27150	27150	27150	27150	0
340	20231228	155900	11708010350	27150	27150	27150	27150	0
341	20231228	155800	11708010350	27150	27150	27150	27150	0
342	20231228	155700	11708010350	27150	27150	27150	27150	0
343	20231228	155600	11708010350	27150	27150	27150	27150	0
344	20231228	155500	11708010350	27150	27150	27150	27150	0
345	20231228	155400	11708010350	27150	27150	27150	27150	0
346	20231228	155300	11708010350	27150	27150	27150	27150	0
347	20231228	155200	11708010350	27150	27150	27150	27150	0
348	20231228	155100	11708010350	27150	27150	27150	27150	0
349	20231228	155000	11708010350	27150	27150	27150	27150	0
350	20231228	154900	11708010350	27150	27150	27150	27150	0
351	20231228	154800	11708010350	27150	27150	27150	27150	0
352	20231228	154700	11708010350	27150	27150	27150	27150	0
353	20231228	154600	11708010350	27150	27150	27150	27150	0
354	20231228	154500	11708010350	27150	27150	27150	27150	0
355	20231228	154400	11708010350	27150	27150	27150	27150	0
356	20231228	154300	11708010350	27150	27150	27150	27150	0
357	20231228	154200	11708010350	27150	27150	27150	27150	0
358	20231228	154100	11708010350	27150	27150	27150	27150	0
359	20231228	154000	11708010350	27150	27150	27150	27150	0
360	20231228	153900	11708010350	27150	27150	27150	27150	0
361	20231228	153800	11708010350	27150	27150	27150	27150	0
362	20231228	153700	11708010350	27150	27150	27150	27150	9529
363	20231228	153600	11708010350	27150	27150	27150	27150	0
364	20231228	153500	11708010350	27150	27150	27150	27150	0
365	20231228	153400	11708010350	27150	27150	27150	27150	0
366	20231228	153300	11708010350	27150	27150	27150	27150	0
367	20231228	153200	11708010350	27150	27150	27150	27150	0
368	20231228	153100	11708010350	27150	27150	27150	27150	0
369	20231228	153000	11708010350	27150	27150	27150	27150	9529
370	20231228	152900	11449298000	27200	27200	27200	27200	0
371	20231228	152800	11449298000	27200	27200	27200	27200	0
372	20231228	152700	11449298000	27200	27200	27200	27200	0
373	20231228	152600	11449298000	27200	27200	27200	27200	0
374	20231228	152500	11449298000	27200	27200	27200	27200	0
375	20231228	152400	11449298000	27200	27200	27200	27200	0
376	20231228	152300	11449298000	27200	27200	27200	27200	0
377	20231228	152200	11449298000	27200	27200	27200	27200	0
378	20231228	152100	11449298000	27200	27200	27200	27200	0
379	20231228	152000	11449298000	27200	27200	27200	27200	0
380	20231228	151900	11449298000	27200	27150	27200	27150	926
381	20231228	151800	11424142950	27200	27150	27200	27150	1382
382	20231228	151700	11386552750	27200	27200	27250	27200	898
383	20231228	151600	11362125900	27200	27250	27250	27200	706
384	20231228	151500	11342908150	27250	27200	27250	27150	557
385	20231228	151400	11327757700	27200	27200	27200	27200	283
386	20231228	151300	11320060100	27200	27150	27200	27150	615
387	20231228	151200	11303356850	27200	27200	27200	27150	670
388	20231228	151100	11285149850	27200	27200	27200	27150	56
389	20231228	151000	11283628550	27200	27200	27200	27150	1194
390	20231228	150900	11251152000	27200	27250	27250	27200	2928
391	20231228	150800	11171494350	27250	27250	27250	27200	622
392	20231228	150700	11154548350	27250	27250	27300	27250	608
393	20231228	150600	11137979700	27250	27250	27300	27200	304
394	20231228	150500	11129697200	27300	27250	27300	27250	1092
395	20231228	150400	11099901650	27300	27250	27300	27200	1611
396	20231228	150300	11055950000	27250	27250	27250	27200	1241
397	20231228	150200	11022132800	27250	27250	27250	27200	107
398	20231228	150100	11019221300	27250	27250	27250	27200	471
399	20231228	150000	11006386600	27250	27250	27250	27250	305
400	20231228	145900	10998075350	27200	27200	27300	27200	1850
401	20231228	145800	10947691150	27250	27250	27250	27250	59
402	20231228	145700	10946083400	27200	27250	27250	27200	416
403	20231228	145600	10934757300	27200	27250	27250	27200	724
404	20231228	145500	10915064250	27200	27250	27250	27200	233
405	20231228	145400	10908715250	27250	27250	27250	27200	1512
406	20231228	145300	10867569300	27250	27250	27250	27200	571
407	20231228	145200	10852016600	27200	27150	27250	27150	296
408	20231228	145100	10843967000	27150	27200	27200	27150	517
409	20231228	145000	10829904650	27200	27200	27200	27150	201
410	20231228	144900	10824437500	27200	27150	27200	27150	834
411	20231228	144800	10801765550	27150	27150	27200	27150	576
412	20231228	144700	10786126900	27150	27200	27200	27150	1544
413	20231228	144600	10744136950	27250	27250	27250	27200	326
414	20231228	144500	10735253950	27250	27250	27250	27200	176
415	20231228	144400	10730458550	27200	27250	27250	27200	133
416	20231228	144300	10726838400	27250	27250	27250	27250	502
417	20231228	144200	10713158900	27250	27250	27250	27200	237
418	20231228	144100	10706701150	27250	27250	27250	27250	425
419	20231228	144000	10695119900	27250	27300	27300	27250	189
420	20231228	143900	10689960750	27300	27300	27300	27300	102
421	20231228	143800	10687176150	27300	27300	27300	27250	588
422	20231228	143700	10671125300	27300	27250	27300	27250	122
423	20231228	143600	10667794800	27250	27250	27300	27200	603
424	20231228	143500	10651349650	27250	27250	27250	27200	240
425	20231228	143400	10644809750	27200	27150	27250	27150	295
426	20231228	143300	10636788450	27200	27200	27200	27150	1287
427	20231228	143200	10601788300	27200	27200	27200	27200	473
428	20231228	143100	10588922700	27250	27250	27250	27250	220
429	20231228	143000	10582927700	27250	27200	27300	27200	212
430	20231228	142900	10577145800	27200	27150	27200	27100	1643
431	20231228	142800	10532544500	27150	27200	27200	27150	247
432	20231228	142700	10525833450	27200	27200	27250	27200	471
433	20231228	142600	10513021650	27250	27200	27250	27200	496
434	20231228	142500	10499524450	27200	27250	27250	27200	222
435	20231228	142400	10493480450	27250	27250	27250	27250	105
436	20231228	142300	10490619200	27250	27350	27350	27100	3555
437	20231228	142200	10393946200	27300	27300	27300	27250	968
438	20231228	142100	10367557050	27300	27300	27350	27300	496
439	20231228	142000	10354016100	27300	27300	27300	27250	1666
440	20231228	141900	10308540850	27300	27300	27300	27300	211
441	20231228	141800	10302780550	27300	27300	27300	27250	25
442	20231228	141700	10302098350	27300	27300	27300	27250	295
443	20231228	141600	10294056400	27300	27300	27300	27300	40
444	20231228	141500	10292964400	27300	27250	27300	27200	791
445	20231228	141400	10271407200	27250	27300	27300	27250	25
446	20231228	141300	10270725500	27300	27300	27300	27250	125
447	20231228	141200	10267318700	27300	27300	27300	27250	557
448	20231228	141100	10252115000	27300	27250	27300	27250	325
449	20231228	141000	10243257950	27250	27250	27250	27250	264
450	20231228	140900	10236063950	27250	27300	27300	27250	958
451	20231228	140800	10209918950	27350	27350	27400	27300	271
452	20231228	140700	10202507350	27350	27350	27350	27300	177
453	20231228	140600	10197672250	27350	27400	27400	27350	311
454	20231228	140500	10189166050	27400	27350	27400	27350	629
455	20231228	140400	10171953450	27350	27400	27450	27350	1340
456	20231228	140300	10135220750	27450	27400	27500	27400	1825
457	20231228	140200	10085127100	27450	27400	27500	27400	2487
458	20231228	140100	10016862800	27450	27200	27450	27200	4872
459	20231228	140000	9883701750	27200	27200	27250	27200	362
460	20231228	135900	9873855300	27200	27200	27300	27200	1333
461	20231228	135800	9837545500	27150	27200	27200	27150	1787
462	20231228	135700	9788976100	27200	27200	27200	27200	18
463	20231228	135600	9788486500	27150	27150	27150	27100	302
464	20231228	135500	9780295550	27100	27150	27150	27100	108
465	20231228	135400	9777366100	27150	27150	27150	27150	23
466	20231228	135300	9776741650	27150	27150	27150	27100	160
467	20231228	135200	9772398500	27150	27150	27150	27150	101
468	20231228	135100	9769656350	27200	27200	27200	27150	863
469	20231228	135000	9746197400	27200	27200	27200	27150	58
470	20231228	134900	9744622400	27150	27150	27200	27150	550
471	20231228	134800	9729689400	27200	27200	27200	27200	311
472	20231228	134700	9721230200	27200	27200	27200	27200	1
473	20231228	134600	9721203000	27150	27150	27150	27150	630
474	20231228	134500	9704098500	27150	27150	27150	27150	130
475	20231228	134400	9700569000	27150	27150	27150	27150	90
476	20231228	134300	9698125500	27200	27100	27200	27100	818
477	20231228	134200	9675880400	27150	27100	27150	27100	500
478	20231228	134100	9662325400	27100	27100	27100	27100	84
479	20231228	134000	9660049000	27100	27100	27100	27100	90
480	20231228	133900	9657610000	27100	27150	27150	27100	312
481	20231228	133800	9649139700	27150	27100	27150	27100	29
482	20231228	133700	9648353700	27100	27150	27200	27100	140
483	20231228	133600	9644555750	27150	27100	27150	27100	530
484	20231228	133500	9630175350	27100	27100	27100	27050	483
485	20231228	133400	9617100050	27100	27100	27150	27050	434
486	20231228	133300	9605355300	27100	27100	27150	27100	280
487	20231228	133200	9597766800	27100	27100	27150	27100	563
488	20231228	133100	9582507000	27150	27100	27150	27100	239
489	20231228	133000	9576030000	27100	27100	27150	27100	50
490	20231228	132900	9574674100	27150	27150	27150	27100	69
491	20231228	132800	9572803900	27100	27100	27100	27100	236
492	20231228	132700	9566408300	27100	27100	27100	27100	75
493	20231228	132600	9564375800	27100	27150	27150	27100	507
494	20231228	132500	9550630350	27150	27100	27150	27100	401
495	20231228	132400	9539762950	27150	27200	27200	27100	118
496	20231228	132300	9536564700	27200	27100	27200	27100	399
497	20231228	132200	9525740550	27100	27100	27100	27050	88
498	20231228	132100	9523356000	27050	27100	27100	27050	535
499	20231228	132000	9508872250	27100	27100	27150	27100	1046
500	20231228	131900	9480525600	27100	27150	27150	27100	515
501	20231228	131800	9466566700	27150	27200	27200	27150	282
502	20231228	131700	9458909450	27200	27200	27200	27200	489
503	20231228	131600	9445608650	27200	27250	27250	27200	1104
504	20231228	131500	9415574900	27250	27200	27250	27200	31
505	20231228	131400	9414731250	27200	27250	27250	27200	59
506	20231228	131300	9413123700	27300	27300	27300	27250	220
507	20231228	131200	9407123600	27300	27250	27300	27250	1858
508	20231228	131100	9356492850	27250	27250	27350	27250	373
509	20231228	131000	9346311050	27300	27300	27350	27300	1908
510	20231228	130900	9294151800	27350	27250	27350	27250	642
511	20231228	130800	9276645600	27250	27250	27350	27250	1916
512	20231228	130700	9224342500	27200	27200	27300	27200	1396
513	20231228	130600	9186311150	27200	27200	27250	27200	105
514	20231228	130500	9183454900	27200	27200	27250	27150	1059
515	20231228	130400	9154604100	27200	27150	27300	27150	5134
516	20231228	130300	9014845750	27150	27100	27150	27100	2203
517	20231228	130200	8955035500	27150	27050	27150	27050	408
518	20231228	130100	8943969700	27050	27100	27100	27050	203
519	20231228	130000	8938475300	27150	27100	27150	27050	628
520	20231228	125900	8921464900	27100	27050	27100	27050	60
521	20231228	125800	8919839250	27100	27100	27100	27050	1036
522	20231228	125700	8891764200	27050	27000	27050	27000	830
523	20231228	125600	8869321650	27000	27050	27050	27000	750
524	20231228	125500	8849046250	27100	27100	27100	27050	1109
525	20231228	125400	8819032400	27100	27100	27100	27050	1046
526	20231228	125300	8790688600	27100	27100	27100	27050	1197
527	20231228	125200	8758259400	27050	27150	27150	27050	239
528	20231228	125100	8751792850	27150	27050	27150	27050	876
529	20231228	125000	8728046350	27050	27050	27050	27050	1
530	20231228	124900	8728019300	27000	27100	27100	27000	252
531	20231228	124800	8721204650	27050	27150	27150	27050	22
532	20231228	124700	8720609400	27150	27100	27150	27050	1556
533	20231228	124600	8678456800	27050	27050	27050	27000	461
534	20231228	124500	8665986950	27050	27000	27050	27000	22
535	20231228	124400	8665392350	27000	27000	27000	27000	371
536	20231228	124300	8655375350	27000	27050	27050	27000	1055
537	20231228	124200	8626879600	27050	27050	27050	27000	182
538	20231228	124100	8621957250	27050	27000	27050	27000	108
539	20231228	124000	8619038450	27000	27000	27050	27000	619
540	20231228	123900	8602323150	27050	27100	27100	27000	561
541	20231228	123800	8587148550	27050	27050	27100	27050	55
542	20231228	123700	8585660550	27050	27100	27100	27050	105
543	20231228	123600	8582819550	27050	27100	27100	27050	571
544	20231228	123500	8567371500	27100	27100	27100	27100	53
545	20231228	123400	8565935200	27100	27100	27100	27100	378
546	20231228	123300	8555691400	27100	27100	27100	27050	189
547	20231228	123200	8550569550	27100	27050	27150	27050	450
548	20231228	123100	8538394700	27050	27100	27100	27050	14
549	20231228	123000	8538015950	27100	27100	27100	27100	141
550	20231228	122900	8534194850	27050	27100	27100	27050	200
551	20231228	122800	8528784750	27100	27050	27100	27050	47
552	20231228	122700	8527511900	27100	27100	27100	27050	394
553	20231228	122600	8516839100	27100	27050	27100	27050	35
554	20231228	122500	8515892300	27050	27050	27100	27050	108
555	20231228	122400	8512967800	27000	27000	27100	27000	190
556	20231228	122300	8507837700	27100	27100	27100	27100	132
557	20231228	122200	8504260500	27100	27000	27100	27000	639
558	20231228	122100	8487007400	27000	27100	27100	27000	2089
559	20231228	122000	8430562300	27100	27150	27150	27100	364
560	20231228	121900	8420697400	27100	27100	27150	27100	376
561	20231228	121800	8410507700	27100	27100	27150	27100	958
562	20231228	121700	8384543200	27100	27150	27150	27100	76
563	20231228	121600	8382483400	27100	27150	27150	27100	128
564	20231228	121500	8379009150	27150	27150	27150	27100	41
565	20231228	121400	8377896200	27150	27150	27150	27150	103
566	20231228	121300	8375099750	27150	27150	27150	27100	329
567	20231228	121200	8366169350	27150	27150	27150	27150	162
568	20231228	121100	8361771050	27150	27200	27200	27100	725
569	20231228	121000	8342087350	27200	27200	27200	27200	70
570	20231228	120900	8340183350	27200	27250	27250	27150	530
571	20231228	120800	8325765650	27250	27200	27250	27200	717
572	20231228	120700	8306232400	27150	27200	27200	27150	683
573	20231228	120600	8287657350	27200	27200	27200	27150	562
574	20231228	120500	8272372550	27200	27200	27200	27200	135
575	20231228	120400	8268700550	27150	27150	27200	27150	39
576	20231228	120300	8267640450	27200	27200	27200	27200	345
577	20231228	120200	8258256450	27200	27200	27200	27150	728
578	20231228	120100	8238464850	27200	27200	27200	27200	104
579	20231228	120000	8235636050	27150	27200	27200	27150	164
580	20231228	115900	8231182950	27150	27150	27200	27150	631
581	20231228	115800	8214038050	27150	27150	27150	27100	981
582	20231228	115700	8187406000	27150	27100	27150	27100	472
583	20231228	115600	8174612750	27050	27050	27100	27050	227
584	20231228	115500	8168472300	27100	27050	27100	27050	312
585	20231228	115400	8160030600	27050	27100	27100	27050	721
586	20231228	115300	8140526500	27050	27100	27100	27050	330
587	20231228	115200	8131599800	27100	27100	27100	27100	13
588	20231228	115100	8131247500	27100	27050	27100	27050	22
589	20231228	115000	8130651550	27050	27050	27050	27050	10
590	20231228	114900	8130381050	27050	27100	27100	27050	143
591	20231228	114800	8126507800	27050	27100	27150	27050	186
592	20231228	114700	8121467300	27150	27100	27150	27000	1399
593	20231228	114600	8083556750	27100	27100	27100	27100	33
594	20231228	114500	8082662450	27000	27050	27100	27000	150
595	20231228	114400	8078605550	27050	27050	27050	27050	747
596	20231228	114300	8058399200	27050	27000	27050	27000	648
597	20231228	114200	8040879600	27000	27000	27000	27000	66
598	20231228	114100	8039097600	27000	27000	27000	27000	291
599	20231228	114000	8031240600	27000	26950	27000	26950	258
600	20231228	113900	8024283200	26950	26900	26950	26900	1506
601	20231228	113800	7983719750	26900	26950	26950	26900	395
602	20231228	113700	7973080600	26950	26950	26950	26900	397
603	20231228	113600	7962388900	26950	27000	27000	26950	836
604	20231228	113500	7939858150	26950	26950	26950	26950	408
605	20231228	113400	7928862550	26950	26950	27000	26950	296
606	20231228	113300	7920884400	26950	27000	27000	26950	140
607	20231228	113200	7917104650	27000	27000	27000	27000	901
608	20231228	113100	7892777650	27000	27050	27050	27000	81
609	20231228	113000	7890587050	27050	27050	27050	27000	1065
610	20231228	112900	7861803100	27050	27050	27050	27000	377
611	20231228	112800	7851606400	27050	27100	27100	27050	310
612	20231228	112700	7843220450	27100	27100	27100	27050	556
613	20231228	112600	7828171600	27100	27100	27100	27050	206
614	20231228	112500	7822589050	27100	27150	27150	27100	484
615	20231228	112400	7809469450	27150	27100	27150	27100	30
616	20231228	112300	7808656250	27100	27150	27150	27050	114
617	20231228	112200	7805567000	27100	27100	27100	27050	234
618	20231228	112100	7799225650	27100	27050	27100	27050	515
619	20231228	112000	7785280250	27050	27050	27050	27050	216
620	20231228	111900	7779437450	27000	27000	27000	27000	120
621	20231228	111800	7776197450	27000	27000	27000	26950	210
622	20231228	111700	7770532600	26950	27000	27000	26950	355
623	20231228	111600	7760953750	27000	27000	27050	26950	955
624	20231228	111500	7735192650	27000	27050	27050	27000	221
625	20231228	111400	7729215550	27050	27000	27050	27000	214
626	20231228	111300	7723437450	27000	27000	27050	27000	721
627	20231228	111200	7703968650	27000	27050	27050	27000	256
628	20231228	111100	7697056600	27050	27050	27100	27050	885
629	20231228	111000	7673117300	27100	27100	27100	27050	121
630	20231228	110900	7669842950	27100	27100	27100	27100	462
631	20231228	110800	7657322750	27100	27100	27150	27100	190
632	20231228	110700	7652172950	27150	27150	27150	27100	88
633	20231228	110600	7649785650	27100	27200	27200	27100	411
634	20231228	110500	7638617450	27200	27200	27250	27150	189
635	20231228	110400	7633477900	27200	27150	27200	27150	400
636	20231228	110300	7622611150	27200	27200	27200	27100	276
637	20231228	110200	7615111850	27200	27200	27200	27150	63
638	20231228	110100	7613399850	27100	27100	27250	27050	841
639	20231228	110000	7590483700	27050	27100	27400	27000	3303
640	20231228	105900	7500613500	27100	27100	27100	27050	1276
641	20231228	105800	7466071400	27150	27100	27200	27050	155
642	20231228	105700	7461867900	27100	27000	27250	27000	2214
643	20231228	105600	7401847000	27000	27000	27050	27000	191
644	20231228	105500	7396682250	27000	26950	27050	26950	649
645	20231228	105400	7379160050	27000	26950	27000	26950	248
646	20231228	105300	7372476400	26950	26950	26950	26900	1497
647	20231228	105200	7332140250	26950	27000	27000	26950	723
648	20231228	105100	7312653300	26950	27150	27150	26950	3457
649	20231228	105000	7219276150	27100	27150	27150	27100	1367
650	20231228	104900	7182224600	27100	27150	27150	27100	653
651	20231228	104800	7164515850	27150	27150	27200	27150	402
652	20231228	104700	7153601350	27100	27150	27200	27100	457
653	20231228	104600	7141187400	27200	27150	27200	27150	310
654	20231228	104500	7132768350	27150	27200	27200	27100	365
655	20231228	104400	7122870700	27100	27200	27200	27100	1866
656	20231228	104300	7072203950	27200	27150	27200	27150	1246
657	20231228	104200	7038328500	27150	27150	27200	27100	2286
658	20231228	104100	6976232000	27200	27250	27350	27200	3865
659	20231228	104000	6870885600	27250	27550	27600	27250	5625
660	20231228	103900	6716826450	27450	27550	27700	27350	19608
661	20231228	103800	6176781400	27500	27350	27550	27250	10219
662	20231228	103700	5897068250	27350	27000	27400	26950	23537
663	20231228	103600	5256523750	26950	26900	27000	26900	1098
664	20231228	103500	5226935700	26900	26950	26950	26850	164
665	20231228	103400	5222523950	26850	26950	27000	26850	702
666	20231228	103300	5203586750	26850	26950	26950	26850	2159
667	20231228	103200	5145437300	26950	26900	26950	26850	951
668	20231228	103100	5119852050	26900	26850	26900	26850	795
669	20231228	103000	5098494200	26850	26800	26850	26800	705
670	20231228	102900	5079572000	26800	26750	26800	26700	112
671	20231228	102800	5076573150	26750	26800	26850	26700	1396
672	20231228	102700	5039165600	26750	26700	26750	26700	433
673	20231228	102600	5027604300	26700	26750	26800	26700	470
674	20231228	102500	5015029800	26750	26700	26750	26700	182
675	20231228	102400	5010163300	26700	26700	26700	26700	111
676	20231228	102300	5007199600	26700	26750	26750	26700	221
677	20231228	102200	5001293600	26750	26650	26750	26650	1560
678	20231228	102100	4959653400	26650	26700	26700	26650	248
679	20231228	102000	4953042100	26700	26650	26700	26650	1288
680	20231228	101900	4918716550	26700	26650	26700	26600	2100
681	20231228	101800	4862784250	26650	26650	26650	26650	1189
682	20231228	101700	4831097400	26700	26650	26700	26650	334
683	20231228	101600	4822190500	26650	26650	26700	26650	193
684	20231228	101500	4817041200	26700	26700	26700	26650	779
685	20231228	101400	4796245800	26700	26650	26700	26550	5276
686	20231228	101300	4655880150	26650	26650	26700	26600	499
687	20231228	101200	4642584950	26650	26650	26650	26650	1392
688	20231228	101100	4605488150	26700	26700	26700	26700	371
689	20231228	101000	4595582450	26700	26700	26750	26700	661
690	20231228	100900	4577933550	26700	26700	26750	26700	1026
691	20231228	100800	4550539250	26700	26750	26750	26700	1242
692	20231228	100700	4517375050	26750	26750	26750	26700	475
693	20231228	100600	4504683050	26750	26750	26750	26700	291
694	20231228	100500	4496898850	26750	26750	26750	26700	912
695	20231228	100400	4472538650	26700	26700	26750	26700	119
696	20231228	100300	4469356050	26700	26750	26750	26700	194
697	20231228	100200	4464174350	26750	26750	26750	26700	325
698	20231228	100100	4455483750	26750	26750	26750	26700	288
699	20231228	100000	4447782450	26700	26700	26750	26700	674
700	20231228	095900	4429782050	26750	26650	26750	26600	616
701	20231228	095800	4413351600	26650	26750	26750	26650	847
702	20231228	095700	4390777600	26700	26750	26750	26650	405
703	20231228	095600	4379962800	26750	26650	26750	26650	633
704	20231228	095500	4363081900	26650	26650	26650	26600	1025
705	20231228	095400	4335779550	26650	26700	26700	26600	1838
706	20231228	095300	4286810350	26700	26700	26700	26650	1906
707	20231228	095200	4235922550	26700	26750	26750	26700	1067
708	20231228	095100	4207426350	26750	26800	26800	26750	1141
709	20231228	095000	4176897450	26800	26800	26850	26800	348
710	20231228	094900	4167571000	26850	26800	26850	26750	2177
711	20231228	094800	4109302000	26800	26900	26900	26800	1692
712	20231228	094700	4063890850	26900	26950	27000	26900	2642
713	20231228	094600	3992791850	26950	27050	27050	26950	3239
714	20231228	094500	3905277800	27050	27050	27100	27050	784
715	20231228	094400	3884062600	27050	27000	27050	27000	1575
716	20231228	094300	3841474200	27050	27000	27050	26950	1247
717	20231228	094200	3807808800	27000	27000	27050	26950	4533
718	20231228	094100	3685487900	27000	26900	27050	26900	3331
719	20231228	094000	3595614950	26950	26950	26950	26850	2404
720	20231228	093900	3530887300	26900	27000	27050	26750	7817
721	20231228	093800	3320528750	27000	26700	27050	26650	7772
722	20231228	093700	3111492100	26700	26650	26700	26600	1982
723	20231228	093600	3058640900	26600	26650	26700	26600	480
724	20231228	093500	3045860450	26650	26600	26650	26600	1337
725	20231228	093400	3010264300	26600	26650	26650	26550	692
726	20231228	093300	2991854300	26650	26650	26700	26650	675
727	20231228	093200	2973864350	26650	26600	26650	26600	1021
728	20231228	093100	2946700200	26600	26500	26600	26450	1913
729	20231228	093000	2895990600	26500	26500	26550	26350	1170
730	20231228	092900	2865037550	26500	26600	26650	26250	10900
731	20231228	092800	2577141650	26600	26650	26700	26600	1726
732	20231228	092700	2531184750	26650	26700	26700	26650	979
733	20231228	092600	2505086450	26700	26750	26750	26700	364
734	20231228	092500	2495362600	26700	26750	26800	26700	724
735	20231228	092400	2476011000	26600	26900	26900	26550	3465
736	20231228	092300	2383548550	26900	26750	26950	26750	1644
737	20231228	092200	2339385350	26800	26700	26800	26700	1019
738	20231228	092100	2312125000	26750	26800	26800	26750	1026
739	20231228	092000	2284657200	26750	26750	26750	26700	1681
740	20231228	091900	2239701550	26700	26650	26700	26650	927
741	20231228	091800	2214968400	26600	26450	26750	26400	1798
742	20231228	091700	2167251200	26400	26450	26500	26400	3217
743	20231228	091600	2082247850	26450	26550	26600	26450	5032
744	20231228	091500	1948762500	26600	26550	26700	26500	958
745	20231228	091400	1923301600	26750	26650	26750	26500	6791
746	20231228	091300	1742493750	26750	26750	26750	26650	5054
747	20231228	091200	1607630950	26750	26900	27000	26700	7340
748	20231228	091100	1411091300	26900	27100	27200	26900	5195
749	20231228	091000	1270815250	27050	27050	27250	26950	6026
750	20231228	090900	1107435850	27150	26800	27150	26750	2197
751	20231228	090800	1048406200	26800	27050	27050	26750	10019
752	20231228	090700	779062650	27050	27250	27250	27000	2279
753	20231228	090600	717379050	27150	27350	27350	27150	1883
754	20231228	090500	666024750	27350	27400	27400	27300	1610
755	20231228	090400	621974250	27400	27300	27400	27300	5751
756	20231228	090300	464580850	27350	27300	27350	27200	5491
757	20231228	090200	314582650	27350	27200	27350	27200	3603
758	20231228	090100	216322300	27200	27100	27300	27100	1013
759	20231228	090000	188798150	27100	26950	27300	26950	6772