KissMeData/042600/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192100	2233479600	29400	29400	29400	29400	1367
3	20231227	192000	2233479600	29400	29400	29400	29400	0
4	20231227	191900	2233479600	29400	29400	29400	29400	0
5	20231227	191800	2233479600	29400	29400	29400	29400	0
6	20231227	191700	2233479600	29400	29400	29400	29400	0
7	20231227	191600	2233479600	29400	29400	29400	29400	0
8	20231227	191500	2233479600	29400	29400	29400	29400	0
9	20231227	191400	2233479600	29400	29400	29400	29400	0
10	20231227	191300	2233479600	29400	29400	29400	29400	0
11	20231227	191200	2233479600	29400	29400	29400	29400	0
12	20231227	191100	2233479600	29400	29400	29400	29400	0
13	20231227	191000	2233479600	29400	29400	29400	29400	0
14	20231227	190900	2233479600	29400	29400	29400	29400	0
15	20231227	190800	2233479600	29400	29400	29400	29400	0
16	20231227	190700	2233479600	29400	29400	29400	29400	0
17	20231227	190600	2233479600	29400	29400	29400	29400	0
18	20231227	190500	2233479600	29400	29400	29400	29400	0
19	20231227	190400	2233479600	29400	29400	29400	29400	0
20	20231227	190300	2233479600	29400	29400	29400	29400	0
21	20231227	190200	2233479600	29400	29400	29400	29400	0
22	20231227	190100	2233479600	29400	29400	29400	29400	0
23	20231227	190000	2233479600	29400	29400	29400	29400	0
24	20231227	185900	2233479600	29400	29400	29400	29400	0
25	20231227	185800	2233479600	29400	29400	29400	29400	0
26	20231227	185700	2233479600	29400	29400	29400	29400	0
27	20231227	185600	2233479600	29400	29400	29400	29400	0
28	20231227	185500	2233479600	29400	29400	29400	29400	0
29	20231227	185400	2233479600	29400	29400	29400	29400	0
30	20231227	185300	2233479600	29400	29400	29400	29400	0
31	20231227	185200	2233479600	29400	29400	29400	29400	0
32	20231227	185100	2233479600	29400	29400	29400	29400	1367
33	20231227	185000	2233479600	29400	29400	29400	29400	0
34	20231227	184900	2233479600	29400	29400	29400	29400	0
35	20231227	184800	2233479600	29400	29400	29400	29400	0
36	20231227	184700	2233479600	29400	29400	29400	29400	0
37	20231227	184600	2233479600	29400	29400	29400	29400	0
38	20231227	184500	2233479600	29400	29400	29400	29400	0
39	20231227	184400	2233479600	29400	29400	29400	29400	0
40	20231227	184300	2233479600	29400	29400	29400	29400	0
41	20231227	184200	2233479600	29400	29400	29400	29400	0
42	20231227	184100	2233479600	29400	29400	29400	29400	0
43	20231227	184000	2233479600	29400	29400	29400	29400	0
44	20231227	183900	2233479600	29400	29400	29400	29400	0
45	20231227	183800	2233479600	29400	29400	29400	29400	0
46	20231227	183700	2233479600	29400	29400	29400	29400	0
47	20231227	183600	2233479600	29400	29400	29400	29400	0
48	20231227	183500	2233479600	29400	29400	29400	29400	0
49	20231227	183400	2233479600	29400	29400	29400	29400	0
50	20231227	183300	2233479600	29400	29400	29400	29400	0
51	20231227	183200	2233479600	29400	29400	29400	29400	0
52	20231227	183100	2233479600	29400	29400	29400	29400	0
53	20231227	183000	2233479600	29400	29400	29400	29400	0
54	20231227	182900	2233479600	29400	29400	29400	29400	0
55	20231227	182800	2233479600	29400	29400	29400	29400	0
56	20231227	182700	2233479600	29400	29400	29400	29400	0
57	20231227	182600	2233479600	29400	29400	29400	29400	0
58	20231227	182500	2233479600	29400	29400	29400	29400	0
59	20231227	182400	2233479600	29400	29400	29400	29400	0
60	20231227	182300	2233479600	29400	29400	29400	29400	0
61	20231227	182200	2233479600	29400	29400	29400	29400	0
62	20231227	182100	2233479600	29400	29400	29400	29400	1367
63	20231227	182000	2233479600	29400	29400	29400	29400	0
64	20231227	181900	2233479600	29400	29400	29400	29400	0
65	20231227	181800	2233479600	29400	29400	29400	29400	0
66	20231227	181700	2233479600	29400	29400	29400	29400	0
67	20231227	181600	2233479600	29400	29400	29400	29400	0
68	20231227	181500	2233479600	29400	29400	29400	29400	0
69	20231227	181400	2233479600	29400	29400	29400	29400	0
70	20231227	181300	2233479600	29400	29400	29400	29400	0
71	20231227	181200	2233479600	29400	29400	29400	29400	0
72	20231227	181100	2233479600	29400	29400	29400	29400	0
73	20231227	181000	2233479600	29400	29400	29400	29400	0
74	20231227	180900	2233479600	29400	29400	29400	29400	0
75	20231227	180800	2233479600	29400	29400	29400	29400	0
76	20231227	180700	2233479600	29400	29400	29400	29400	0
77	20231227	180600	2233479600	29400	29400	29400	29400	0
78	20231227	180500	2233479600	29400	29400	29400	29400	0
79	20231227	180400	2233479600	29400	29400	29400	29400	0
80	20231227	180300	2233479600	29400	29400	29400	29400	0
81	20231227	180200	2233479600	29400	29400	29400	29400	0
82	20231227	180100	2233479600	29400	29400	29400	29400	0
83	20231227	180000	2233479600	29400	29400	29400	29400	0
84	20231227	175900	2233479600	29400	29400	29400	29400	0
85	20231227	175800	2233479600	29400	29400	29400	29400	0
86	20231227	175700	2233479600	29400	29400	29400	29400	0
87	20231227	175600	2233479600	29400	29400	29400	29400	0
88	20231227	175500	2233479600	29400	29400	29400	29400	0
89	20231227	175400	2233479600	29400	29400	29400	29400	0
90	20231227	175300	2233479600	29400	29400	29400	29400	0
91	20231227	175200	2233479600	29400	29400	29400	29400	0
92	20231227	175100	2233479600	29400	29400	29400	29400	1367
93	20231227	175000	2233479600	29400	29400	29400	29400	0
94	20231227	174900	2233479600	29400	29400	29400	29400	0
95	20231227	174800	2233479600	29400	29400	29400	29400	0
96	20231227	174700	2233479600	29400	29400	29400	29400	0
97	20231227	174600	2233479600	29400	29400	29400	29400	0
98	20231227	174500	2233479600	29400	29400	29400	29400	0
99	20231227	174400	2233479600	29400	29400	29400	29400	0
100	20231227	174300	2233479600	29400	29400	29400	29400	0
101	20231227	174200	2233479600	29400	29400	29400	29400	0
102	20231227	174100	2233479600	29400	29400	29400	29400	0
103	20231227	174000	2233479600	29400	29400	29400	29400	0
104	20231227	173900	2233479600	29400	29400	29400	29400	0
105	20231227	173800	2233479600	29400	29400	29400	29400	0
106	20231227	173700	2233479600	29400	29400	29400	29400	0
107	20231227	173600	2233479600	29400	29400	29400	29400	0
108	20231227	173500	2233479600	29400	29400	29400	29400	0
109	20231227	173400	2233479600	29400	29400	29400	29400	0
110	20231227	173300	2233479600	29400	29400	29400	29400	0
111	20231227	173200	2233479600	29400	29400	29400	29400	0
112	20231227	173100	2233479600	29400	29400	29400	29400	0
113	20231227	173000	2233479600	29400	29400	29400	29400	0
114	20231227	172900	2233479600	29400	29400	29400	29400	0
115	20231227	172800	2233479600	29400	29400	29400	29400	0
116	20231227	172700	2233479600	29400	29400	29400	29400	0
117	20231227	172600	2233479600	29400	29400	29400	29400	0
118	20231227	172500	2233479600	29400	29400	29400	29400	0
119	20231227	172400	2233479600	29400	29400	29400	29400	0
120	20231227	172300	2233479600	29400	29400	29400	29400	0
121	20231227	172200	2233479600	29400	29400	29400	29400	0
122	20231227	172100	2233479600	29400	29400	29400	29400	1367
123	20231227	172000	2233479600	29400	29400	29400	29400	0
124	20231227	171900	2233479600	29400	29400	29400	29400	0
125	20231227	171800	2233479600	29400	29400	29400	29400	0
126	20231227	171700	2233479600	29400	29400	29400	29400	0
127	20231227	171600	2233479600	29400	29400	29400	29400	0
128	20231227	171500	2233479600	29400	29400	29400	29400	0
129	20231227	171400	2233479600	29400	29400	29400	29400	0
130	20231227	171300	2233479600	29400	29400	29400	29400	0
131	20231227	171200	2233479600	29400	29400	29400	29400	0
132	20231227	171100	2233479600	29400	29400	29400	29400	0
133	20231227	171000	2233479600	29400	29400	29400	29400	0
134	20231227	170900	2233479600	29400	29400	29400	29400	0
135	20231227	170800	2233479600	29400	29400	29400	29400	0
136	20231227	170700	2233479600	29400	29400	29400	29400	0
137	20231227	170600	2233479600	29400	29400	29400	29400	0
138	20231227	170500	2233479600	29400	29400	29400	29400	0
139	20231227	170400	2233479600	29400	29400	29400	29400	0
140	20231227	170300	2233479600	29400	29400	29400	29400	0
141	20231227	170200	2233479600	29400	29400	29400	29400	0
142	20231227	170100	2233479600	29400	29400	29400	29400	0
143	20231227	170000	2233479600	29400	29400	29400	29400	0
144	20231227	165900	2233479600	29400	29400	29400	29400	0
145	20231227	165800	2233479600	29400	29400	29400	29400	0
146	20231227	165700	2233479600	29400	29400	29400	29400	0
147	20231227	165600	2233479600	29400	29400	29400	29400	0
148	20231227	165500	2233479600	29400	29400	29400	29400	0
149	20231227	165400	2233479600	29400	29400	29400	29400	0
150	20231227	165300	2233479600	29400	29400	29400	29400	0
151	20231227	165200	2233479600	29400	29400	29400	29400	0
152	20231227	165100	2233479600	29400	29400	29400	29400	1367
153	20231227	165000	2233479600	29400	29400	29400	29400	0
154	20231227	164900	2233479600	29400	29400	29400	29400	0
155	20231227	164800	2233479600	29400	29400	29400	29400	0
156	20231227	164700	2233479600	29400	29400	29400	29400	0
157	20231227	164600	2233479600	29400	29400	29400	29400	0
158	20231227	164500	2233479600	29400	29400	29400	29400	0
159	20231227	164400	2233479600	29400	29400	29400	29400	0
160	20231227	164300	2233479600	29400	29400	29400	29400	0
161	20231227	164200	2233479600	29400	29400	29400	29400	0
162	20231227	164100	2233479600	29400	29400	29400	29400	0
163	20231227	164000	2233479600	29400	29400	29400	29400	0
164	20231227	163900	2233479600	29400	29400	29400	29400	0
165	20231227	163800	2233479600	29400	29400	29400	29400	0
166	20231227	163700	2233479600	29400	29400	29400	29400	0
167	20231227	163600	2233479600	29400	29400	29400	29400	0
168	20231227	163500	2233479600	29400	29400	29400	29400	0
169	20231227	163400	2233479600	29400	29400	29400	29400	0
170	20231227	163300	2233479600	29400	29400	29400	29400	0
171	20231227	163200	2233479600	29400	29400	29400	29400	0
172	20231227	163100	2233479600	29400	29400	29400	29400	0
173	20231227	163000	2233479600	29400	29400	29400	29400	0
174	20231227	162900	2233479600	29400	29400	29400	29400	0
175	20231227	162800	2233479600	29400	29400	29400	29400	0
176	20231227	162700	2233479600	29400	29400	29400	29400	0
177	20231227	162600	2233479600	29400	29400	29400	29400	0
178	20231227	162500	2233479600	29400	29400	29400	29400	0
179	20231227	162400	2233479600	29400	29400	29400	29400	0
180	20231227	162300	2233479600	29400	29400	29400	29400	0
181	20231227	162200	2233479600	29400	29400	29400	29400	0
182	20231227	162100	2233479600	29400	29400	29400	29400	1367
183	20231227	162000	2233479600	29400	29400	29400	29400	0
184	20231227	161900	2233479600	29400	29400	29400	29400	0
185	20231227	161800	2233479600	29400	29400	29400	29400	0
186	20231227	161700	2233479600	29400	29400	29400	29400	0
187	20231227	161600	2233479600	29400	29400	29400	29400	0
188	20231227	161500	2233479600	29400	29400	29400	29400	0
189	20231227	161400	2233479600	29400	29400	29400	29400	0
190	20231227	161300	2233479600	29400	29400	29400	29400	0
191	20231227	161200	2233479600	29400	29400	29400	29400	0
192	20231227	161100	2233479600	29400	29400	29400	29400	0
193	20231227	161000	2233479600	29400	29400	29400	29400	0
194	20231227	160900	2233479600	29400	29400	29400	29400	0
195	20231227	160800	2233479600	29400	29400	29400	29400	0
196	20231227	160700	2233479600	29400	29400	29400	29400	0
197	20231227	160600	2233479600	29400	29400	29400	29400	0
198	20231227	160500	2233479600	29400	29400	29400	29400	0
199	20231227	160400	2233479600	29400	29400	29400	29400	0
200	20231227	160300	2233479600	29400	29400	29400	29400	0
201	20231227	160200	2233479600	29400	29400	29400	29400	0
202	20231227	160100	2233479600	29400	29400	29400	29400	0
203	20231227	160000	2233479600	29400	29400	29400	29400	0
204	20231227	155900	2233479600	29400	29400	29400	29400	0
205	20231227	155800	2233479600	29400	29400	29400	29400	0
206	20231227	155700	2233479600	29400	29400	29400	29400	0
207	20231227	155600	2233479600	29400	29400	29400	29400	0
208	20231227	155500	2233479600	29400	29400	29400	29400	0
209	20231227	155400	2233479600	29400	29400	29400	29400	0
210	20231227	155300	2233479600	29400	29400	29400	29400	0
211	20231227	155200	2233479600	29400	29400	29400	29400	0
212	20231227	155100	2233479600	29400	29400	29400	29400	1367
213	20231227	155000	2233479600	29400	29400	29400	29400	0
214	20231227	154900	2233479600	29400	29400	29400	29400	0
215	20231227	154800	2233479600	29400	29400	29400	29400	0
216	20231227	154700	2233479600	29400	29400	29400	29400	0
217	20231227	154600	2233479600	29400	29400	29400	29400	0
218	20231227	154500	2233479600	29400	29400	29400	29400	0
219	20231227	154400	2233479600	29400	29400	29400	29400	0
220	20231227	154300	2233479600	29400	29400	29400	29400	0
221	20231227	154200	2233479600	29400	29400	29400	29400	0
222	20231227	154100	2233479600	29400	29400	29400	29400	0
223	20231227	154000	2233479600	29400	29400	29400	29400	0
224	20231227	153900	2233479600	29400	29400	29400	29400	0
225	20231227	153800	2233479600	29400	29400	29400	29400	0
226	20231227	153700	2233479600	29400	29400	29400	29400	0
227	20231227	153600	2233479600	29400	29400	29400	29400	0
228	20231227	153500	2233479600	29400	29400	29400	29400	0
229	20231227	153400	2233479600	29400	29400	29400	29400	0
230	20231227	153300	2233479600	29400	29400	29400	29400	0
231	20231227	153200	2233479600	29400	29400	29400	29400	0
232	20231227	153100	2233479600	29400	29400	29400	29400	0
233	20231227	153000	2233479600	29400	29400	29400	29400	1367
234	20231227	152900	2193289800	29500	29500	29500	29500	0
235	20231227	152800	2193289800	29500	29500	29500	29500	0
236	20231227	152700	2193289800	29500	29500	29500	29500	0
237	20231227	152600	2193289800	29500	29500	29500	29500	0
238	20231227	152500	2193289800	29500	29500	29500	29500	0
239	20231227	152400	2193289800	29500	29500	29500	29500	0
240	20231227	152300	2193289800	29500	29500	29500	29500	0
241	20231227	152200	2193289800	29500	29500	29500	29500	0
242	20231227	152100	2193289800	29500	29500	29500	29500	0
243	20231227	152000	2193289800	29500	29500	29500	29500	0
244	20231227	151900	2193289800	29500	29450	29500	29450	96
245	20231227	151800	2190459750	29450	29400	29450	29400	132
246	20231227	151700	2186578850	29400	29450	29500	29400	1008
247	20231227	151600	2156927900	29450	29400	29450	29400	180
248	20231227	151500	2151630050	29400	29400	29450	29400	126
249	20231227	151400	2147925400	29400	29400	29400	29400	40
250	20231227	151300	2146749400	29400	29450	29450	29400	34
251	20231227	151200	2145748150	29500	29450	29500	29400	202
252	20231227	151100	2139804150	29500	29500	29500	29500	35
253	20231227	151000	2138771650	29500	29450	29500	29450	3
254	20231227	150900	2138683250	29450	29500	29500	29400	608
255	20231227	150800	2120776100	29500	29500	29500	29500	23
256	20231227	150700	2120097600	29550	29550	29550	29550	3
257	20231227	150600	2120008950	29550	29550	29550	29550	0
258	20231227	150500	2120008950	29550	29550	29550	29550	0
259	20231227	150400	2120008950	29550	29550	29550	29550	0
260	20231227	150300	2120008950	29550	29550	29550	29550	40
261	20231227	150200	2118826950	29550	29500	29550	29500	8
262	20231227	150100	2118590850	29450	29500	29500	29450	85
263	20231227	150000	2116084700	29500	29550	29550	29500	110
264	20231227	145900	2112837100	29550	29550	29550	29550	1
265	20231227	145800	2112807550	29550	29550	29550	29550	234
266	20231227	145700	2105892850	29550	29550	29550	29550	46
267	20231227	145600	2104533550	29550	29550	29550	29550	53
268	20231227	145500	2102967400	29550	29600	29650	29550	2592
269	20231227	145400	2026172400	29600	29600	29600	29600	100
270	20231227	145300	2023212400	29600	29600	29600	29600	5
271	20231227	145200	2023064400	29600	29600	29600	29600	29
272	20231227	145100	2022206000	29600	29550	29600	29550	159
273	20231227	145000	2017500800	29550	29550	29550	29550	37
274	20231227	144900	2016407450	29600	29600	29600	29600	158
275	20231227	144800	2011730650	29600	29600	29600	29600	55
276	20231227	144700	2010102650	29600	29550	29600	29550	6
277	20231227	144600	2009925100	29550	29600	29600	29550	22
278	20231227	144500	2009274750	29600	29600	29600	29600	68
279	20231227	144400	2007261950	29600	29600	29600	29600	10
280	20231227	144300	2006965950	29600	29600	29600	29600	100
281	20231227	144200	2004005950	29600	29600	29650	29600	51
282	20231227	144100	2002494050	29600	29600	29600	29600	48
283	20231227	144000	2001073250	29600	29600	29600	29600	3
284	20231227	143900	2000984450	29600	29650	29650	29600	70
285	20231227	143800	1998909000	29650	29600	29650	29600	68
286	20231227	143700	1996894350	29600	29650	29650	29600	67
287	20231227	143600	1994908800	29600	29650	29650	29600	34
288	20231227	143500	1993901200	29700	29700	29700	29700	58
289	20231227	143400	1992178600	29700	29700	29700	29650	122
290	20231227	143300	1988555250	29650	29650	29650	29650	3
291	20231227	143200	1988466300	29600	29600	29600	29600	38
292	20231227	143100	1987341500	29700	29700	29700	29700	83
293	20231227	143000	1984876400	29700	29650	29700	29650	169
294	20231227	142900	1979858150	29650	29550	29650	29550	3967
295	20231227	142800	1862451800	29450	29550	29550	29450	15
296	20231227	142700	1862009950	29550	29550	29550	29550	26
297	20231227	142600	1861241650	29500	29500	29500	29500	610
298	20231227	142500	1843246650	29500	29400	29500	29400	55
299	20231227	142400	1841629150	29450	29450	29500	29450	944
300	20231227	142300	1813819450	29400	29400	29400	29400	17
301	20231227	142200	1813319650	29400	29400	29400	29400	35
302	20231227	142100	1812290650	29450	29400	29450	29400	11
303	20231227	142000	1811966750	29450	29400	29450	29400	64
304	20231227	141900	1810083100	29350	29300	29400	29300	532
305	20231227	141800	1794494600	29300	29400	29400	29300	56
306	20231227	141700	1792849400	29300	29300	29300	29300	7
307	20231227	141600	1792644300	29400	29400	29400	29400	16
308	20231227	141500	1792173900	29400	29350	29400	29350	55
309	20231227	141400	1790557900	29300	29300	29300	29300	103
310	20231227	141300	1787540000	29300	29250	29300	29250	20
311	20231227	141200	1786954550	29250	29250	29250	29250	10
312	20231227	141100	1786662050	29300	29300	29300	29300	44
313	20231227	141000	1785372850	29300	29250	29300	29250	42
314	20231227	140900	1784142550	29250	29300	29300	29250	75
315	20231227	140800	1781946050	29300	29300	29300	29300	5
316	20231227	140700	1781799550	29300	29250	29300	29250	48
317	20231227	140600	1780393250	29250	29300	29300	29250	122
318	20231227	140500	1776818750	29300	29300	29300	29300	35
319	20231227	140400	1775793250	29300	29300	29300	29300	72
320	20231227	140300	1773683650	29300	29300	29300	29300	95
321	20231227	140200	1770900150	29300	29300	29300	29300	0
322	20231227	140100	1770900150	29300	29350	29400	29300	51
323	20231227	140000	1769401000	29300	29300	29300	29300	20
324	20231227	135900	1768815000	29400	29400	29400	29400	62
325	20231227	135800	1766992200	29400	29300	29400	29300	19
326	20231227	135700	1766434100	29400	29400	29400	29400	5
327	20231227	135600	1766287100	29450	29400	29450	29400	57
328	20231227	135500	1764609000	29250	29250	29250	29250	1
329	20231227	135400	1764579750	29450	29450	29450	29450	5
330	20231227	135300	1764432500	29450	29450	29450	29450	46
331	20231227	135200	1763077800	29450	29450	29450	29450	6
332	20231227	135100	1762901100	29400	29400	29400	29400	0
333	20231227	135000	1762901100	29400	29400	29400	29400	49
334	20231227	134900	1761460500	29400	29400	29400	29400	39
335	20231227	134800	1760313900	29400	29350	29400	29350	94
336	20231227	134700	1757553000	29400	29350	29400	29350	47
337	20231227	134600	1756173500	29400	29300	29400	29300	36
338	20231227	134500	1755115300	29300	29300	29300	29300	24
339	20231227	134400	1754412100	29300	29300	29300	29300	0
340	20231227	134300	1754412100	29300	29300	29300	29300	34
341	20231227	134200	1753415900	29200	29200	29200	29200	0
342	20231227	134100	1753415900	29200	29350	29350	29200	30
343	20231227	134000	1752538100	29350	29350	29350	29350	45
344	20231227	133900	1751217350	29350	29400	29400	29350	8
345	20231227	133800	1750982250	29350	29350	29350	29350	33
346	20231227	133700	1750013700	29350	29300	29350	29300	35
347	20231227	133600	1748986500	29350	29350	29350	29350	0
348	20231227	133500	1748986500	29350	29350	29350	29350	5
349	20231227	133400	1748839750	29350	29300	29350	29300	51
350	20231227	133300	1747343550	29300	29150	29300	29150	16
351	20231227	133200	1746874900	29300	29300	29300	29300	0
352	20231227	133100	1746874900	29300	29300	29300	29150	52
353	20231227	133000	1745351450	29300	29300	29300	29300	5
354	20231227	132900	1745204950	29300	29250	29300	29250	41
355	20231227	132800	1744003750	29250	29250	29250	29250	5
356	20231227	132700	1743857500	29300	29250	29300	29250	37
357	20231227	132600	1742773450	29150	29300	29300	29150	11
358	20231227	132500	1742451300	29250	29250	29250	29250	25
359	20231227	132400	1741720050	29250	29250	29250	29250	0
360	20231227	132300	1741720050	29250	29250	29250	29250	1
361	20231227	132200	1741690800	29250	29100	29250	29100	19
362	20231227	132100	1741137150	29150	29150	29150	29150	50
363	20231227	132000	1739679650	29150	29150	29150	29150	0
364	20231227	131900	1739679650	29150	29150	29150	29150	41
365	20231227	131800	1738484500	29100	29100	29100	29100	7
366	20231227	131700	1738280800	29050	29050	29050	29050	0
367	20231227	131600	1738280800	29050	29100	29100	29050	665
368	20231227	131500	1718960000	29100	29100	29100	29100	2
369	20231227	131400	1718901800	29050	29050	29050	29050	0
370	20231227	131300	1718901800	29050	29050	29050	29050	20
371	20231227	131200	1718320800	29100	29100	29100	29100	7
372	20231227	131100	1718117100	29000	29000	29000	29000	0
373	20231227	131000	1718117100	29000	29000	29000	29000	3
374	20231227	130900	1718030100	29000	29100	29100	29000	193
375	20231227	130800	1712427300	29100	29150	29150	29100	239
376	20231227	130700	1705465450	29150	29200	29200	29150	13
377	20231227	130600	1705086450	29200	29150	29200	29150	37
378	20231227	130500	1704007400	29200	29200	29200	29200	40
379	20231227	130400	1702839400	29300	29200	29300	29200	6
380	20231227	130300	1702664100	29250	29250	29250	29250	899
381	20231227	130200	1676368350	29350	29350	29350	29350	0
382	20231227	130100	1676368350	29350	29350	29350	29350	0
383	20231227	130000	1676368350	29350	29250	29350	29250	1304
384	20231227	125900	1638225850	29300	29300	29300	29300	83
385	20231227	125800	1635793950	29300	29300	29300	29300	1
386	20231227	125700	1635764650	29300	29300	29300	29300	36
387	20231227	125600	1634709850	29300	29350	29350	29300	56
388	20231227	125500	1633068850	29300	29300	29300	29300	34
389	20231227	125400	1632072650	29300	29300	29300	29300	2
390	20231227	125300	1632014050	29300	29300	29300	29300	1443
391	20231227	125200	1589734150	29350	29350	29350	29350	53
392	20231227	125100	1588178600	29350	29400	29400	29350	32
393	20231227	125000	1587239350	29400	29400	29400	29400	22
394	20231227	124900	1586592550	29400	29450	29450	29400	191
395	20231227	124800	1580968400	29450	29450	29450	29450	32
396	20231227	124700	1580026000	29450	29450	29450	29450	6
397	20231227	124600	1579849300	29400	29350	29400	29350	700
398	20231227	124500	1559270050	29350	29400	29400	29350	20
399	20231227	124400	1558682800	29350	29350	29350	29350	27
400	20231227	124300	1557890350	29350	29350	29350	29350	5
401	20231227	124200	1557743600	29350	29350	29350	29350	0
402	20231227	124100	1557743600	29350	29350	29350	29350	5
403	20231227	124000	1557596850	29350	29350	29350	29350	39
404	20231227	123900	1556452200	29350	29350	29350	29350	0
405	20231227	123800	1556452200	29350	29350	29350	29350	37
406	20231227	123700	1555366250	29300	29300	29300	29300	51
407	20231227	123600	1553871950	29350	29350	29350	29350	42
408	20231227	123500	1552639250	29350	29350	29350	29350	3
409	20231227	123400	1552551200	29400	29400	29400	29400	62
410	20231227	123300	1550728400	29300	29350	29350	29300	540
411	20231227	123200	1534888800	29400	29350	29400	29350	42
412	20231227	123100	1533654050	29400	29400	29400	29400	0
413	20231227	123000	1533654050	29400	29400	29400	29400	52
414	20231227	122900	1532125250	29350	29350	29350	29350	22
415	20231227	122800	1531479550	29400	29400	29400	29400	165
416	20231227	122700	1526628550	29400	29400	29400	29400	8
417	20231227	122600	1526393350	29400	29400	29400	29400	33
418	20231227	122500	1525423150	29400	29400	29400	29400	6
419	20231227	122400	1525246750	29400	29400	29400	29400	37
420	20231227	122300	1524158950	29350	29350	29350	29350	159
421	20231227	122200	1519492300	29350	29350	29350	29350	44
422	20231227	122100	1518200900	29350	29350	29350	29350	11
423	20231227	122000	1517878050	29300	29300	29300	29300	76
424	20231227	121900	1515651250	29400	29350	29400	29350	70
425	20231227	121800	1513593800	29350	29350	29350	29350	43
426	20231227	121700	1512331750	29350	29400	29400	29350	26
427	20231227	121600	1511568350	29400	29400	29400	29400	49
428	20231227	121500	1510127750	29400	29400	29400	29400	5
429	20231227	121400	1509980750	29400	29400	29400	29400	5
430	20231227	121300	1509833750	29400	29350	29400	29350	52
431	20231227	121200	1508305200	29400	29350	29400	29350	34
432	20231227	121100	1507306600	29450	29450	29450	29450	91
433	20231227	121000	1504626650	29450	29350	29450	29300	128
434	20231227	120900	1500873700	29400	29400	29450	29400	35
435	20231227	120800	1499843300	29400	29400	29400	29400	5
436	20231227	120700	1499696300	29400	29400	29400	29400	0
437	20231227	120600	1499696300	29400	29400	29400	29400	39
438	20231227	120500	1498549700	29400	29400	29400	29400	0
439	20231227	120400	1498549700	29400	29400	29400	29400	0
440	20231227	120300	1498549700	29400	29400	29400	29400	48
441	20231227	120200	1497138500	29350	29450	29450	29350	84
442	20231227	120100	1494669500	29450	29450	29450	29450	5
443	20231227	120000	1494522250	29450	29450	29450	29450	0
444	20231227	115900	1494522250	29450	29450	29450	29450	64
445	20231227	115800	1492637450	29450	29450	29450	29450	0
446	20231227	115700	1492637450	29450	29450	29450	29450	38
447	20231227	115600	1491518350	29400	29400	29400	29400	17
448	20231227	115500	1491018550	29400	29400	29400	29400	433
449	20231227	115400	1478288350	29400	29450	29450	29400	41
450	20231227	115300	1477081050	29450	29450	29450	29450	15
451	20231227	115200	1476639300	29450	29450	29450	29400	53
452	20231227	115100	1475079050	29450	29400	29450	29400	29
453	20231227	115000	1474226200	29400	29500	29500	29400	7
454	20231227	114900	1474019900	29400	29450	29500	29400	162
455	20231227	114800	1469252100	29500	29500	29500	29500	6
456	20231227	114700	1469075100	29450	29400	29450	29400	164
457	20231227	114600	1464250300	29400	29350	29400	29350	68
458	20231227	114500	1462251400	29400	29350	29400	29350	145
459	20231227	114400	1457991800	29350	29350	29350	29300	72
460	20231227	114300	1455880350	29350	29350	29350	29300	78
461	20231227	114200	1453591550	29350	29350	29350	29350	56
462	20231227	114100	1451947950	29350	29350	29350	29350	1188
463	20231227	114000	1417080150	29350	29350	29350	29350	16
464	20231227	113900	1416610550	29350	29300	29350	29300	22
465	20231227	113800	1415965900	29350	29350	29350	29350	5
466	20231227	113700	1415819150	29300	29350	29350	29300	11
467	20231227	113600	1415496600	29350	29350	29350	29350	2
468	20231227	113500	1415437900	29300	29400	29400	29300	66
469	20231227	113400	1413503500	29300	29300	29300	29300	19
470	20231227	113300	1412946800	29400	29400	29400	29400	34
471	20231227	113200	1411947200	29300	29300	29300	29300	10
472	20231227	113100	1411654200	29450	29300	29450	29300	142
473	20231227	113000	1407486850	29300	29300	29450	29300	149
474	20231227	112900	1403116350	29300	29350	29350	29300	79
475	20231227	112800	1400799550	29350	29300	29350	29300	225
476	20231227	112700	1394204800	29450	29450	29450	29450	1634
477	20231227	112600	1346083500	29500	29450	29500	29450	149
478	20231227	112500	1341693850	29450	29500	29500	29450	187
479	20231227	112400	1336183800	29500	29500	29550	29500	30
480	20231227	112300	1335298550	29450	29500	29500	29450	104
481	20231227	112200	1332231550	29500	29550	29550	29500	22
482	20231227	112100	1331582300	29550	29500	29550	29500	88
483	20231227	112000	1328984450	29500	29500	29600	29500	640
484	20231227	111900	1310097000	29500	29450	29500	29450	91
485	20231227	111800	1307412550	29500	29450	29500	29450	40
486	20231227	111700	1306233050	29450	29450	29550	29450	72
487	20231227	111600	1304109450	29450	29550	29550	29450	65
488	20231227	111500	1302188800	29600	29450	29600	29450	6
489	20231227	111400	1302011950	29600	29450	29600	29450	880
490	20231227	111300	1276028050	29450	29400	29450	29400	30
491	20231227	111200	1275145150	29450	29250	29450	29250	2041
492	20231227	111100	1215040000	29550	29200	29550	29200	2092
493	20231227	111000	1153415450	29200	29200	29200	29200	7
494	20231227	110900	1153211050	29300	29250	29300	29250	101
495	20231227	110800	1150254850	29300	29350	29400	29300	68
496	20231227	110700	1148259250	29350	29300	29350	29300	202
497	20231227	110600	1142331650	29300	29300	29350	29300	172
498	20231227	110500	1137290450	29350	29350	29350	29350	39
499	20231227	110400	1136145800	29350	29350	29350	29350	8
500	20231227	110300	1135911000	29350	29300	29350	29300	81
501	20231227	110200	1133534250	29250	29250	29300	29250	59
502	20231227	110100	1131808000	29300	29250	29300	29250	73
503	20231227	110000	1129669700	29250	29250	29300	29200	40
504	20231227	105900	1128500050	29200	29200	29200	29200	66
505	20231227	105800	1126572850	29250	29100	29250	29100	104
506	20231227	105700	1123545700	29100	29100	29100	29100	30
507	20231227	105600	1122672700	29200	29100	29200	29000	31
508	20231227	105500	1121770400	29200	29000	29200	29000	254
509	20231227	105400	1114382100	29000	29000	29000	29000	51
510	20231227	105300	1112903100	29000	29000	29000	29000	72
511	20231227	105200	1110815100	28950	29050	29050	28950	305
512	20231227	105100	1101976700	29100	29100	29100	29100	49
513	20231227	105000	1100550800	29100	29100	29100	29100	126
514	20231227	104900	1096884200	29050	29050	29050	29000	54
515	20231227	104800	1095315800	29050	29100	29100	29000	62
516	20231227	104700	1093513700	29100	29100	29100	29100	6
517	20231227	104600	1093339100	29100	29100	29100	29100	4
518	20231227	104500	1093222700	29100	29050	29100	29000	147
519	20231227	104400	1088946100	29100	29100	29100	29100	20
520	20231227	104300	1088364100	29100	29100	29100	29100	70
521	20231227	104200	1086327100	29150	29050	29150	29050	58
522	20231227	104100	1084637450	28950	28950	28950	28950	13
523	20231227	104000	1084261100	28950	28950	28950	28950	23
524	20231227	103900	1083595250	28950	29000	29000	28950	203
525	20231227	103800	1077717850	29050	29150	29150	29050	53
526	20231227	103700	1076174900	29150	29150	29150	29150	5
527	20231227	103600	1076029150	29200	29100	29200	29100	144
528	20231227	103500	1071834800	29100	29100	29100	29050	10
529	20231227	103400	1071543950	29100	29050	29100	29050	30
530	20231227	103300	1070671450	29050	29100	29100	29050	2
531	20231227	103200	1070613300	29100	29100	29100	29100	45
532	20231227	103100	1069303800	28950	29100	29100	28950	33
533	20231227	103000	1068346050	29100	29100	29100	29100	5
534	20231227	102900	1068200550	29100	29000	29100	29000	17
535	20231227	102800	1067707450	29100	29100	29100	29100	42
536	20231227	102700	1066485250	29100	28950	29100	28950	30
537	20231227	102600	1065615250	28950	28950	29000	28900	44
538	20231227	102500	1064341450	28900	28800	28900	28800	2
539	20231227	102400	1064283750	28900	28800	28900	28800	55
540	20231227	102300	1062699050	28800	28900	28900	28800	46
541	20231227	102200	1061372250	28750	28800	28800	28750	365
542	20231227	102100	1050863750	28800	28850	28850	28800	57
543	20231227	102000	1049221700	28800	28950	28950	28800	764
544	20231227	101900	1027116800	28950	29100	29150	28950	136
545	20231227	101800	1023176050	29000	29000	29000	29000	1
546	20231227	101700	1023147050	28950	29000	29000	28950	1150
547	20231227	101600	989804550	29000	29050	29050	29000	9
548	20231227	101500	989543450	29000	28950	29150	28950	243
549	20231227	101400	982505500	28950	28950	29000	28800	904
550	20231227	101300	956344900	29200	29250	29250	29000	299
551	20231227	101200	947667350	29250	29250	29250	29250	34
552	20231227	101100	946672850	29050	29050	29050	29000	119
553	20231227	101000	943217400	29000	29200	29200	29000	606
554	20231227	100900	925603700	29200	29250	29300	29150	626
555	20231227	100800	907288550	29300	29250	29300	29050	238
556	20231227	100700	900353600	29250	29400	29450	29250	586
557	20231227	100600	883143850	29400	29350	29450	29350	141
558	20231227	100500	879002700	29400	29450	29600	29400	1335
559	20231227	100400	839722250	29400	29650	29700	29400	1515
560	20231227	100300	795029600	29700	29700	29700	29550	560
561	20231227	100200	778438850	29700	29700	29700	29600	529
562	20231227	100100	762729650	29700	29550	29750	29500	1276
563	20231227	100000	724878150	29500	29450	29550	29450	276
564	20231227	095900	716746950	29450	29550	29550	29450	431
565	20231227	095800	704027100	29550	29450	29600	29450	919
566	20231227	095700	676901550	29450	29250	29450	29250	1162
567	20231227	095600	642763900	29300	29150	29300	29150	1019
568	20231227	095500	612965550	29150	29150	29150	29150	33
569	20231227	095400	612003600	29150	29200	29200	29150	182
570	20231227	095300	606695750	29200	29200	29200	29200	48
571	20231227	095200	605294150	29200	29050	29200	29050	60
572	20231227	095100	603549650	29200	29250	29250	29200	138
573	20231227	095000	599519300	29200	29000	29200	29000	857
574	20231227	094900	574529100	29100	29100	29150	29100	46
575	20231227	094800	573189550	29000	29150	29150	29000	174
576	20231227	094700	568138300	29150	29050	29150	29000	289
577	20231227	094600	559742500	29200	28950	29200	28950	367
578	20231227	094500	549064850	28950	29150	29150	28950	183
579	20231227	094400	543740600	29000	28850	29000	28850	930
580	20231227	094300	516830250	28850	29000	29000	28800	521
581	20231227	094200	501800850	29000	29000	29000	29000	736
582	20231227	094100	480456850	29000	29150	29150	28950	1208
583	20231227	094000	445334000	29300	29400	29450	29300	676
584	20231227	093900	425490850	29300	29300	29450	29250	665
585	20231227	093800	405972350	29300	28950	29300	28950	590
586	20231227	093700	388733700	29050	29100	29150	28950	808
587	20231227	093600	365234500	29150	29150	29150	29000	1240
588	20231227	093500	329145700	29100	28950	29100	28900	1267
589	20231227	093400	292407950	28950	28800	28950	28800	234
590	20231227	093300	285636850	28750	28800	28800	28700	558
591	20231227	093200	269609400	28850	29000	29000	28800	593
592	20231227	093100	252501600	28900	29000	29000	28750	1314
593	20231227	093000	214400250	29000	28900	29000	28850	910
594	20231227	092900	188044600	28900	28600	28900	28600	384
595	20231227	092800	177020850	28600	28600	28600	28600	25
596	20231227	092700	176305850	28600	28500	28600	28500	601
597	20231227	092600	159149900	28500	28500	28500	28500	4
598	20231227	092500	159035900	28500	28500	28500	28500	39
599	20231227	092400	157924400	28500	28500	28500	28400	472
600	20231227	092300	144491850	28500	28500	28500	28450	13
601	20231227	092200	144121400	28450	28500	28500	28450	221
602	20231227	092100	137823900	28500	28400	28500	28400	487
603	20231227	092000	123964400	28400	28400	28400	28400	26
604	20231227	091900	123226000	28450	28400	28450	28400	104
605	20231227	091800	120268350	28300	28300	28300	28300	0
606	20231227	091700	120268350	28300	28300	28300	28300	29
607	20231227	091600	119447650	28300	28300	28300	28300	56
608	20231227	091500	117862850	28300	28500	28500	28300	6
609	20231227	091400	117692800	28500	28300	28500	28300	14
610	20231227	091300	117296050	28300	28600	28600	27950	540
611	20231227	091200	102045200	28600	28600	28600	28600	1
612	20231227	091100	102016600	28600	28600	28750	28600	52
613	20231227	091000	100524400	28600	28500	28700	28500	163
614	20231227	090900	95860550	28500	28700	28700	28500	192
615	20231227	090800	90367550	28600	28600	29050	28550	1209
616	20231227	090700	55629850	28500	28300	28550	28200	283
617	20231227	090600	47577600	28150	28400	28600	28150	495
618	20231227	090500	33510100	28350	28200	28350	28200	404
619	20231227	090400	22064550	28200	28150	28300	28150	252
620	20231227	090300	14949400	28150	28100	28150	28100	234
621	20231227	090200	8363500	28100	27800	28100	27800	114
622	20231227	090100	5190700	27800	28000	28000	27800	40
623	20231227	090000	4071900	27700	27700	27700	27700	147