KissMeData/036560/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191600	2096000940	12550	12550	12550	12550	3442
3	20231227	191500	2096000940	12550	12550	12550	12550	0
4	20231227	191400	2096000940	12550	12550	12550	12550	0
5	20231227	191300	2096000940	12550	12550	12550	12550	0
6	20231227	191200	2096000940	12550	12550	12550	12550	0
7	20231227	191100	2096000940	12550	12550	12550	12550	0
8	20231227	191000	2096000940	12550	12550	12550	12550	0
9	20231227	190900	2096000940	12550	12550	12550	12550	0
10	20231227	190800	2096000940	12550	12550	12550	12550	0
11	20231227	190700	2096000940	12550	12550	12550	12550	0
12	20231227	190600	2096000940	12550	12550	12550	12550	0
13	20231227	190500	2096000940	12550	12550	12550	12550	0
14	20231227	190400	2096000940	12550	12550	12550	12550	0
15	20231227	190300	2096000940	12550	12550	12550	12550	0
16	20231227	190200	2096000940	12550	12550	12550	12550	0
17	20231227	190100	2096000940	12550	12550	12550	12550	0
18	20231227	190000	2096000940	12550	12550	12550	12550	0
19	20231227	185900	2096000940	12550	12550	12550	12550	0
20	20231227	185800	2096000940	12550	12550	12550	12550	0
21	20231227	185700	2096000940	12550	12550	12550	12550	0
22	20231227	185600	2096000940	12550	12550	12550	12550	0
23	20231227	185500	2096000940	12550	12550	12550	12550	0
24	20231227	185400	2096000940	12550	12550	12550	12550	0
25	20231227	185300	2096000940	12550	12550	12550	12550	0
26	20231227	185200	2096000940	12550	12550	12550	12550	0
27	20231227	185100	2096000940	12550	12550	12550	12550	0
28	20231227	185000	2096000940	12550	12550	12550	12550	0
29	20231227	184900	2096000940	12550	12550	12550	12550	0
30	20231227	184800	2096000940	12550	12550	12550	12550	0
31	20231227	184700	2096000940	12550	12550	12550	12550	0
32	20231227	184600	2096000940	12550	12550	12550	12550	3442
33	20231227	184500	2096000940	12550	12550	12550	12550	0
34	20231227	184400	2096000940	12550	12550	12550	12550	0
35	20231227	184300	2096000940	12550	12550	12550	12550	0
36	20231227	184200	2096000940	12550	12550	12550	12550	0
37	20231227	184100	2096000940	12550	12550	12550	12550	0
38	20231227	184000	2096000940	12550	12550	12550	12550	0
39	20231227	183900	2096000940	12550	12550	12550	12550	0
40	20231227	183800	2096000940	12550	12550	12550	12550	0
41	20231227	183700	2096000940	12550	12550	12550	12550	0
42	20231227	183600	2096000940	12550	12550	12550	12550	0
43	20231227	183500	2096000940	12550	12550	12550	12550	0
44	20231227	183400	2096000940	12550	12550	12550	12550	0
45	20231227	183300	2096000940	12550	12550	12550	12550	0
46	20231227	183200	2096000940	12550	12550	12550	12550	0
47	20231227	183100	2096000940	12550	12550	12550	12550	0
48	20231227	183000	2096000940	12550	12550	12550	12550	0
49	20231227	182900	2096000940	12550	12550	12550	12550	0
50	20231227	182800	2096000940	12550	12550	12550	12550	0
51	20231227	182700	2096000940	12550	12550	12550	12550	0
52	20231227	182600	2096000940	12550	12550	12550	12550	0
53	20231227	182500	2096000940	12550	12550	12550	12550	0
54	20231227	182400	2096000940	12550	12550	12550	12550	0
55	20231227	182300	2096000940	12550	12550	12550	12550	0
56	20231227	182200	2096000940	12550	12550	12550	12550	0
57	20231227	182100	2096000940	12550	12550	12550	12550	0
58	20231227	182000	2096000940	12550	12550	12550	12550	0
59	20231227	181900	2096000940	12550	12550	12550	12550	0
60	20231227	181800	2096000940	12550	12550	12550	12550	0
61	20231227	181700	2096000940	12550	12550	12550	12550	0
62	20231227	181600	2096000940	12550	12550	12550	12550	3442
63	20231227	181500	2096000940	12550	12550	12550	12550	0
64	20231227	181400	2096000940	12550	12550	12550	12550	0
65	20231227	181300	2096000940	12550	12550	12550	12550	0
66	20231227	181200	2096000940	12550	12550	12550	12550	0
67	20231227	181100	2096000940	12550	12550	12550	12550	0
68	20231227	181000	2096000940	12550	12550	12550	12550	0
69	20231227	180900	2096000940	12550	12550	12550	12550	0
70	20231227	180800	2096000940	12550	12550	12550	12550	0
71	20231227	180700	2096000940	12550	12550	12550	12550	0
72	20231227	180600	2096000940	12550	12550	12550	12550	0
73	20231227	180500	2096000940	12550	12550	12550	12550	0
74	20231227	180400	2096000940	12550	12550	12550	12550	0
75	20231227	180300	2096000940	12550	12550	12550	12550	0
76	20231227	180200	2096000940	12550	12550	12550	12550	0
77	20231227	180100	2096000940	12550	12550	12550	12550	0
78	20231227	180000	2096000940	12550	12550	12550	12550	0
79	20231227	175900	2096000940	12550	12550	12550	12550	0
80	20231227	175800	2096000940	12550	12550	12550	12550	0
81	20231227	175700	2096000940	12550	12550	12550	12550	0
82	20231227	175600	2096000940	12550	12550	12550	12550	0
83	20231227	175500	2096000940	12550	12550	12550	12550	0
84	20231227	175400	2096000940	12550	12550	12550	12550	0
85	20231227	175300	2096000940	12550	12550	12550	12550	0
86	20231227	175200	2096000940	12550	12550	12550	12550	0
87	20231227	175100	2096000940	12550	12550	12550	12550	0
88	20231227	175000	2096000940	12550	12550	12550	12550	0
89	20231227	174900	2096000940	12550	12550	12550	12550	0
90	20231227	174800	2096000940	12550	12550	12550	12550	0
91	20231227	174700	2096000940	12550	12550	12550	12550	0
92	20231227	174600	2096000940	12550	12550	12550	12550	3442
93	20231227	174500	2096000940	12550	12550	12550	12550	0
94	20231227	174400	2096000940	12550	12550	12550	12550	0
95	20231227	174300	2096000940	12550	12550	12550	12550	0
96	20231227	174200	2096000940	12550	12550	12550	12550	0
97	20231227	174100	2096000940	12550	12550	12550	12550	0
98	20231227	174000	2096000940	12550	12550	12550	12550	0
99	20231227	173900	2096000940	12550	12550	12550	12550	0
100	20231227	173800	2096000940	12550	12550	12550	12550	0
101	20231227	173700	2096000940	12550	12550	12550	12550	0
102	20231227	173600	2096000940	12550	12550	12550	12550	0
103	20231227	173500	2096000940	12550	12550	12550	12550	0
104	20231227	173400	2096000940	12550	12550	12550	12550	0
105	20231227	173300	2096000940	12550	12550	12550	12550	0
106	20231227	173200	2096000940	12550	12550	12550	12550	0
107	20231227	173100	2096000940	12550	12550	12550	12550	0
108	20231227	173000	2096000940	12550	12550	12550	12550	0
109	20231227	172900	2096000940	12550	12550	12550	12550	0
110	20231227	172800	2096000940	12550	12550	12550	12550	0
111	20231227	172700	2096000940	12550	12550	12550	12550	0
112	20231227	172600	2096000940	12550	12550	12550	12550	0
113	20231227	172500	2096000940	12550	12550	12550	12550	0
114	20231227	172400	2096000940	12550	12550	12550	12550	0
115	20231227	172300	2096000940	12550	12550	12550	12550	0
116	20231227	172200	2096000940	12550	12550	12550	12550	0
117	20231227	172100	2096000940	12550	12550	12550	12550	0
118	20231227	172000	2096000940	12550	12550	12550	12550	0
119	20231227	171900	2096000940	12550	12550	12550	12550	0
120	20231227	171800	2096000940	12550	12550	12550	12550	0
121	20231227	171700	2096000940	12550	12550	12550	12550	0
122	20231227	171600	2096000940	12550	12550	12550	12550	3442
123	20231227	171500	2096000940	12550	12550	12550	12550	0
124	20231227	171400	2096000940	12550	12550	12550	12550	0
125	20231227	171300	2096000940	12550	12550	12550	12550	0
126	20231227	171200	2096000940	12550	12550	12550	12550	0
127	20231227	171100	2096000940	12550	12550	12550	12550	0
128	20231227	171000	2096000940	12550	12550	12550	12550	0
129	20231227	170900	2096000940	12550	12550	12550	12550	0
130	20231227	170800	2096000940	12550	12550	12550	12550	0
131	20231227	170700	2096000940	12550	12550	12550	12550	0
132	20231227	170600	2096000940	12550	12550	12550	12550	0
133	20231227	170500	2096000940	12550	12550	12550	12550	0
134	20231227	170400	2096000940	12550	12550	12550	12550	0
135	20231227	170300	2096000940	12550	12550	12550	12550	0
136	20231227	170200	2096000940	12550	12550	12550	12550	0
137	20231227	170100	2096000940	12550	12550	12550	12550	0
138	20231227	170000	2096000940	12550	12550	12550	12550	0
139	20231227	165900	2096000940	12550	12550	12550	12550	0
140	20231227	165800	2096000940	12550	12550	12550	12550	0
141	20231227	165700	2096000940	12550	12550	12550	12550	0
142	20231227	165600	2096000940	12550	12550	12550	12550	0
143	20231227	165500	2096000940	12550	12550	12550	12550	0
144	20231227	165400	2096000940	12550	12550	12550	12550	0
145	20231227	165300	2096000940	12550	12550	12550	12550	0
146	20231227	165200	2096000940	12550	12550	12550	12550	0
147	20231227	165100	2096000940	12550	12550	12550	12550	0
148	20231227	165000	2096000940	12550	12550	12550	12550	0
149	20231227	164900	2096000940	12550	12550	12550	12550	0
150	20231227	164800	2096000940	12550	12550	12550	12550	0
151	20231227	164700	2096000940	12550	12550	12550	12550	0
152	20231227	164600	2096000940	12550	12550	12550	12550	3442
153	20231227	164500	2096000940	12550	12550	12550	12550	0
154	20231227	164400	2096000940	12550	12550	12550	12550	0
155	20231227	164300	2096000940	12550	12550	12550	12550	0
156	20231227	164200	2096000940	12550	12550	12550	12550	0
157	20231227	164100	2096000940	12550	12550	12550	12550	0
158	20231227	164000	2096000940	12550	12550	12550	12550	0
159	20231227	163900	2096000940	12550	12550	12550	12550	0
160	20231227	163800	2096000940	12550	12550	12550	12550	0
161	20231227	163700	2096000940	12550	12550	12550	12550	0
162	20231227	163600	2096000940	12550	12550	12550	12550	0
163	20231227	163500	2096000940	12550	12550	12550	12550	0
164	20231227	163400	2096000940	12550	12550	12550	12550	0
165	20231227	163300	2096000940	12550	12550	12550	12550	0
166	20231227	163200	2096000940	12550	12550	12550	12550	0
167	20231227	163100	2096000940	12550	12550	12550	12550	0
168	20231227	163000	2096000940	12550	12550	12550	12550	0
169	20231227	162900	2096000940	12550	12550	12550	12550	0
170	20231227	162800	2096000940	12550	12550	12550	12550	0
171	20231227	162700	2096000940	12550	12550	12550	12550	0
172	20231227	162600	2096000940	12550	12550	12550	12550	0
173	20231227	162500	2096000940	12550	12550	12550	12550	0
174	20231227	162400	2096000940	12550	12550	12550	12550	0
175	20231227	162300	2096000940	12550	12550	12550	12550	0
176	20231227	162200	2096000940	12550	12550	12550	12550	0
177	20231227	162100	2096000940	12550	12550	12550	12550	0
178	20231227	162000	2096000940	12550	12550	12550	12550	0
179	20231227	161900	2096000940	12550	12550	12550	12550	0
180	20231227	161800	2096000940	12550	12550	12550	12550	0
181	20231227	161700	2096000940	12550	12550	12550	12550	0
182	20231227	161600	2096000940	12550	12550	12550	12550	3442
183	20231227	161500	2096000940	12550	12550	12550	12550	0
184	20231227	161400	2096000940	12550	12550	12550	12550	0
185	20231227	161300	2096000940	12550	12550	12550	12550	0
186	20231227	161200	2096000940	12550	12550	12550	12550	0
187	20231227	161100	2096000940	12550	12550	12550	12550	0
188	20231227	161000	2096000940	12550	12550	12550	12550	0
189	20231227	160900	2096000940	12550	12550	12550	12550	0
190	20231227	160800	2096000940	12550	12550	12550	12550	0
191	20231227	160700	2096000940	12550	12550	12550	12550	0
192	20231227	160600	2096000940	12550	12550	12550	12550	0
193	20231227	160500	2096000940	12550	12550	12550	12550	0
194	20231227	160400	2096000940	12550	12550	12550	12550	0
195	20231227	160300	2096000940	12550	12550	12550	12550	0
196	20231227	160200	2096000940	12550	12550	12550	12550	0
197	20231227	160100	2096000940	12550	12550	12550	12550	0
198	20231227	160000	2096000940	12550	12550	12550	12550	0
199	20231227	155900	2096000940	12550	12550	12550	12550	0
200	20231227	155800	2096000940	12550	12550	12550	12550	0
201	20231227	155700	2096000940	12550	12550	12550	12550	0
202	20231227	155600	2096000940	12550	12550	12550	12550	0
203	20231227	155500	2096000940	12550	12550	12550	12550	0
204	20231227	155400	2096000940	12550	12550	12550	12550	0
205	20231227	155300	2096000940	12550	12550	12550	12550	0
206	20231227	155200	2096000940	12550	12550	12550	12550	0
207	20231227	155100	2096000940	12550	12550	12550	12550	0
208	20231227	155000	2096000940	12550	12550	12550	12550	0
209	20231227	154900	2096000940	12550	12550	12550	12550	0
210	20231227	154800	2096000940	12550	12550	12550	12550	0
211	20231227	154700	2096000940	12550	12550	12550	12550	0
212	20231227	154600	2096000940	12550	12550	12550	12550	3442
213	20231227	154500	2096000940	12550	12550	12550	12550	0
214	20231227	154400	2096000940	12550	12550	12550	12550	0
215	20231227	154300	2096000940	12550	12550	12550	12550	0
216	20231227	154200	2096000940	12550	12550	12550	12550	0
217	20231227	154100	2096000940	12550	12550	12550	12550	0
218	20231227	154000	2096000940	12550	12550	12550	12550	0
219	20231227	153900	2096000940	12550	12550	12550	12550	0
220	20231227	153800	2096000940	12550	12550	12550	12550	0
221	20231227	153700	2096000940	12550	12550	12550	12550	0
222	20231227	153600	2096000940	12550	12550	12550	12550	0
223	20231227	153500	2096000940	12550	12550	12550	12550	0
224	20231227	153400	2096000940	12550	12550	12550	12550	0
225	20231227	153300	2096000940	12550	12550	12550	12550	0
226	20231227	153200	2096000940	12550	12550	12550	12550	0
227	20231227	153100	2096000940	12550	12550	12550	12550	0
228	20231227	153000	2096000940	12550	12550	12550	12550	3442
229	20231227	152900	2052803840	12550	12550	12550	12550	0
230	20231227	152800	2052803840	12550	12550	12550	12550	0
231	20231227	152700	2052803840	12550	12550	12550	12550	0
232	20231227	152600	2052803840	12550	12550	12550	12550	0
233	20231227	152500	2052803840	12550	12550	12550	12550	0
234	20231227	152400	2052803840	12550	12550	12550	12550	0
235	20231227	152300	2052803840	12550	12550	12550	12550	0
236	20231227	152200	2052803840	12550	12550	12550	12550	0
237	20231227	152100	2052803840	12550	12550	12550	12550	0
238	20231227	152000	2052803840	12550	12550	12550	12550	0
239	20231227	151900	2052803840	12550	12550	12580	12550	370
240	20231227	151800	2048160070	12550	12550	12550	12550	24
241	20231227	151700	2047858870	12570	12570	12570	12570	3
242	20231227	151600	2047821160	12570	12570	12570	12570	34
243	20231227	151500	2047393780	12570	12570	12570	12570	33
244	20231227	151400	2046978970	12570	12570	12570	12570	0
245	20231227	151300	2046978970	12570	12570	12570	12570	33
246	20231227	151200	2046564160	12570	12550	12570	12550	223
247	20231227	151100	2043764250	12550	12550	12550	12550	42
248	20231227	151000	2043237150	12540	12550	12550	12540	237
249	20231227	150900	2040263330	12570	12570	12570	12570	34
250	20231227	150800	2039835950	12570	12550	12570	12550	34
251	20231227	150700	2039408590	12570	12570	12570	12570	33
252	20231227	150600	2038993780	12570	12570	12570	12570	0
253	20231227	150500	2038993780	12570	12540	12570	12540	527
254	20231227	150400	2032384210	12540	12540	12550	12540	1141
255	20231227	150300	2018075730	12550	12550	12550	12550	34
256	20231227	150200	2017649030	12550	12550	12550	12550	0
257	20231227	150100	2017649030	12550	12550	12550	12550	261
258	20231227	150000	2014373480	12550	12560	12560	12550	78
259	20231227	145900	2013394220	12540	12570	12570	12540	472
260	20231227	145800	2007470930	12550	12550	12550	12550	1
261	20231227	145700	2007458380	12570	12570	12570	12570	34
262	20231227	145600	2007031000	12570	12570	12570	12570	34
263	20231227	145500	2006603620	12570	12570	12570	12570	33
264	20231227	145400	2006188810	12570	12570	12570	12570	0
265	20231227	145300	2006188810	12570	12570	12570	12570	80
266	20231227	145200	2005183210	12570	12570	12570	12570	34
267	20231227	145100	2004755830	12570	12570	12570	12570	33
268	20231227	145000	2004341020	12570	12570	12570	12570	0
269	20231227	144900	2004341020	12570	12550	12570	12550	534
270	20231227	144800	1997638660	12540	12540	12540	12530	1161
271	20231227	144700	1983080010	12520	12550	12550	12520	134
272	20231227	144600	1981401310	12520	12550	12550	12520	683
273	20231227	144500	1972847090	12530	12530	12530	12530	0
274	20231227	144400	1972847090	12530	12540	12560	12530	979
275	20231227	144300	1960570400	12570	12570	12570	12570	33
276	20231227	144200	1960155590	12570	12570	12570	12570	33
277	20231227	144100	1959740780	12570	12570	12570	12570	0
278	20231227	144000	1959740780	12570	12550	12570	12550	297
279	20231227	143900	1956010750	12570	12570	12570	12570	33
280	20231227	143800	1955595940	12550	12570	12570	12550	50
281	20231227	143700	1954967780	12540	12540	12540	12540	40
282	20231227	143600	1954466180	12570	12550	12570	12550	66
283	20231227	143500	1953637220	12550	12580	12580	12550	189
284	20231227	143400	1951264220	12550	12580	12580	12550	104
285	20231227	143300	1949958030	12550	12550	12550	12550	30
286	20231227	143200	1949581530	12580	12580	12580	12580	1072
287	20231227	143100	1936095770	12580	12570	12580	12570	410
288	20231227	143000	1930941740	12570	12570	12570	12570	34
289	20231227	142900	1930514360	12570	12570	12570	12570	0
290	20231227	142800	1930514360	12570	12570	12570	12570	34
291	20231227	142700	1930086980	12550	12550	12570	12550	36
292	20231227	142600	1929634500	12570	12580	12580	12570	34
293	20231227	142500	1929206790	12580	12530	12580	12530	1093
294	20231227	142400	1915467950	12580	12580	12580	12580	35
295	20231227	142300	1915027650	12540	12580	12580	12540	56
296	20231227	142200	1914324050	12560	12580	12580	12560	69
297	20231227	142100	1913456750	12590	12590	12590	12590	0
298	20231227	142000	1913456750	12590	12570	12590	12570	57
299	20231227	141900	1912739600	12600	12600	12600	12600	33
300	20231227	141800	1912323800	12600	12600	12600	12600	34
301	20231227	141700	1911895400	12600	12600	12600	12600	0
302	20231227	141600	1911895400	12600	12600	12600	12600	33
303	20231227	141500	1911479600	12600	12600	12600	12600	33
304	20231227	141400	1911063800	12600	12600	12600	12600	33
305	20231227	141300	1910648000	12600	12600	12600	12600	1
306	20231227	141200	1910635400	12600	12600	12600	12600	34
307	20231227	141100	1910207000	12600	12600	12600	12600	33
308	20231227	141000	1909791200	12600	12600	12600	12570	39
309	20231227	140900	1909299890	12590	12590	12590	12590	99
310	20231227	140800	1908053480	12590	12570	12590	12570	109
311	20231227	140700	1906682690	12590	12590	12590	12590	34
312	20231227	140600	1906254630	12590	12590	12590	12590	33
313	20231227	140500	1905839160	12570	12570	12570	12570	0
314	20231227	140400	1905839160	12570	12590	12590	12570	40
315	20231227	140300	1905335700	12590	12590	12590	12590	40
316	20231227	140200	1904832100	12570	12570	12570	12570	27
317	20231227	140100	1904492710	12570	12570	12570	12570	148
318	20231227	140000	1902632350	12600	12580	12600	12580	110
319	20231227	135900	1901247870	12580	12600	12600	12580	325
320	20231227	135800	1897157550	12600	12600	12600	12600	33
321	20231227	135700	1896741750	12590	12590	12590	12590	5
322	20231227	135600	1896678800	12600	12590	12600	12590	517
323	20231227	135500	1890169440	12590	12600	12600	12590	71
324	20231227	135400	1889275140	12600	12600	12600	12600	56
325	20231227	135300	1888569540	12600	12600	12600	12600	63
326	20231227	135200	1887775740	12590	12590	12590	12590	183
327	20231227	135100	1885471770	12600	12590	12600	12590	408
328	20231227	135000	1880334720	12600	12600	12600	12600	35
329	20231227	134900	1879893720	12600	12600	12600	12600	33
330	20231227	134800	1879477920	12600	12600	12600	12600	3
331	20231227	134700	1879440120	12600	12580	12600	12580	939
332	20231227	134600	1867618730	12590	12590	12590	12590	33
333	20231227	134500	1867203260	12580	12580	12580	12580	236
334	20231227	134400	1864234380	12580	12580	12580	12580	0
335	20231227	134300	1864234380	12580	12570	12580	12570	552
336	20231227	134200	1857292840	12570	12570	12570	12570	33
337	20231227	134100	1856878030	12560	12570	12570	12560	64
338	20231227	134000	1856073860	12570	12570	12570	12570	0
339	20231227	133900	1856073860	12570	12560	12570	12560	134
340	20231227	133800	1854390480	12570	12570	12570	12570	43
341	20231227	133700	1853849970	12570	12570	12570	12570	33
342	20231227	133600	1853435160	12560	12560	12560	12560	514
343	20231227	133500	1846979320	12560	12560	12560	12560	33
344	20231227	133400	1846564840	12560	12560	12560	12560	33
345	20231227	133300	1846150360	12540	12550	12550	12540	44
346	20231227	133200	1845598260	12540	12540	12540	12540	0
347	20231227	133100	1845598260	12540	12540	12540	12540	33
348	20231227	133000	1845184440	12540	12530	12540	12530	34
349	20231227	132900	1844758410	12530	12530	12530	12530	33
350	20231227	132800	1844344920	12530	12530	12530	12530	2
351	20231227	132700	1844319860	12530	12530	12530	12530	34
352	20231227	132600	1843893840	12530	12530	12530	12530	33
353	20231227	132500	1843480350	12530	12530	12530	12530	33
354	20231227	132400	1843066860	12530	12530	12530	12530	0
355	20231227	132300	1843066860	12530	12530	12530	12530	33
356	20231227	132200	1842653370	12530	12530	12530	12530	34
357	20231227	132100	1842227350	12530	12530	12530	12530	33
358	20231227	132000	1841813860	12530	12530	12530	12530	0
359	20231227	131900	1841813860	12530	12530	12530	12530	33
360	20231227	131800	1841400370	12530	12530	12530	12530	33
361	20231227	131700	1840986880	12520	12530	12530	12520	35
362	20231227	131600	1840548340	12520	12530	12530	12520	2
363	20231227	131500	1840523290	12530	12530	12530	12530	33
364	20231227	131400	1840109800	12530	12530	12530	12530	83
365	20231227	131300	1839069810	12530	12530	12530	12530	33
366	20231227	131200	1838656320	12530	12530	12530	12530	0
367	20231227	131100	1838656320	12530	12520	12530	12520	53
368	20231227	131000	1837992430	12540	12540	12540	12540	34
369	20231227	130900	1837566070	12540	12540	12540	12540	33
370	20231227	130800	1837152250	12540	12540	12540	12540	0
371	20231227	130700	1837152250	12540	12540	12540	12540	33
372	20231227	130600	1836738430	12530	12530	12530	12530	33
373	20231227	130500	1836324940	12510	12500	12520	12500	373
374	20231227	130400	1831655170	12500	12500	12500	12500	0
375	20231227	130300	1831655170	12500	12500	12500	12500	143
376	20231227	130200	1829867670	12500	12500	12500	12500	0
377	20231227	130100	1829867670	12500	12520	12520	12500	356
378	20231227	130000	1825417550	12520	12520	12520	12520	1
379	20231227	125900	1825405030	12510	12510	12510	12510	11
380	20231227	125800	1825267420	12490	12490	12490	12490	1
381	20231227	125700	1825254930	12490	12490	12490	12490	0
382	20231227	125600	1825254930	12490	12510	12510	12490	564
383	20231227	125500	1818205350	12520	12520	12520	12520	258
384	20231227	125400	1814975190	12520	12490	12520	12490	653
385	20231227	125300	1806819160	12510	12510	12510	12510	11
386	20231227	125200	1806681550	12530	12530	12530	12530	0
387	20231227	125100	1806681550	12530	12510	12530	12510	916
388	20231227	125000	1795219120	12520	12520	12520	12520	1
389	20231227	124900	1795206600	12490	12500	12500	12490	614
390	20231227	124800	1787531730	12500	12500	12500	12500	46
391	20231227	124700	1786956730	12510	12510	12510	12510	70
392	20231227	124600	1786081030	12520	12520	12520	12520	1
393	20231227	124500	1786068510	12500	12500	12500	12500	88
394	20231227	124400	1784968510	12500	12500	12500	12500	57
395	20231227	124300	1784256010	12530	12530	12540	12530	870
396	20231227	124200	1773352330	12530	12500	12530	12480	11
397	20231227	124100	1773214870	12510	12450	12530	12450	41
398	20231227	124000	1772704170	12450	12450	12450	12450	33
399	20231227	123900	1772293320	12430	12430	12430	12430	228
400	20231227	123800	1769459280	12440	12450	12450	12440	157
401	20231227	123700	1767505990	12440	12440	12440	12440	75
402	20231227	123600	1766572990	12440	12450	12450	12440	427
403	20231227	123500	1761260850	12450	12440	12450	12440	342
404	20231227	123400	1757005320	12440	12440	12440	12440	391
405	20231227	123300	1752141280	12450	12450	12450	12450	0
406	20231227	123200	1752141280	12450	12500	12500	12450	248
407	20231227	123100	1749051800	12510	12460	12510	12460	76
408	20231227	123000	1748104790	12450	12450	12450	12450	394
409	20231227	122900	1743199490	12450	12450	12450	12450	10
410	20231227	122800	1743074990	12430	12450	12460	12430	399
411	20231227	122700	1738111780	12440	12450	12450	12440	30
412	20231227	122600	1737738390	12440	12460	12460	12440	333
413	20231227	122500	1733594870	12520	12440	12520	12440	279
414	20231227	122400	1730121550	12440	12460	12460	12440	187
415	20231227	122300	1727795250	12450	12440	12450	12440	237
416	20231227	122200	1724846950	12440	12430	12440	12430	220
417	20231227	122100	1722112000	12440	12430	12440	12430	410
418	20231227	122000	1717013120	12440	12440	12450	12440	262
419	20231227	121900	1713753720	12440	12440	12440	12440	0
420	20231227	121800	1713753720	12440	12450	12450	12440	327
421	20231227	121700	1709685620	12450	12450	12450	12440	148
422	20231227	121600	1707844320	12450	12440	12450	12440	324
423	20231227	121500	1703812370	12450	12460	12500	12450	290
424	20231227	121400	1700196730	12450	12440	12450	12440	342
425	20231227	121300	1695941100	12440	12440	12440	12430	161
426	20231227	121200	1693938670	12430	12440	12600	12430	1850
427	20231227	121100	1670859690	12430	12440	12440	12430	89
428	20231227	121000	1669753340	12430	12430	12430	12430	447
429	20231227	120900	1664197130	12440	12440	12440	12440	23
430	20231227	120800	1663911010	12450	12430	12450	12430	355
431	20231227	120700	1659496850	12450	12440	12450	12440	108
432	20231227	120600	1658153300	12440	12430	12440	12430	242
433	20231227	120500	1655144110	12430	12430	12440	12430	288
434	20231227	120400	1651563670	12430	12430	12430	12430	81
435	20231227	120300	1650556840	12430	12440	12440	12430	363
436	20231227	120200	1646044240	12440	12450	12450	12430	157
437	20231227	120100	1644090510	12450	12440	12450	12440	679
438	20231227	120000	1635640950	12430	12430	12430	12430	116
439	20231227	115900	1634199070	12440	12430	12440	12430	316
440	20231227	115800	1630271100	12430	12430	12430	12430	0
441	20231227	115700	1630271100	12430	12440	12440	12430	442
442	20231227	115600	1624776770	12440	12430	12440	12430	138
443	20231227	115500	1623061320	12430	12430	12430	12430	309
444	20231227	115400	1619220450	12440	12440	12450	12440	37
445	20231227	115300	1618760160	12430	12430	12440	12430	379
446	20231227	115200	1614048190	12430	12440	12440	12430	2140
447	20231227	115100	1587447460	12440	12440	12450	12440	373
448	20231227	115000	1582807230	12440	12440	12440	12440	84
449	20231227	114900	1581762270	12440	12440	12440	12440	353
450	20231227	114800	1577370950	12440	12440	12440	12440	239
451	20231227	114700	1574397790	12430	12430	12440	12430	430
452	20231227	114600	1569052880	12430	12430	12430	12430	82
453	20231227	114500	1568033620	12430	12440	12440	12430	336
454	20231227	114400	1563857040	12430	12430	12440	12430	74
455	20231227	114300	1562936970	12430	12430	12430	12430	283
456	20231227	114200	1559419280	12440	12430	12440	12430	170
457	20231227	114100	1557306010	12430	12430	12430	12430	210
458	20231227	114000	1554695710	12440	12440	12440	12440	186
459	20231227	113900	1552381870	12430	12430	12430	12420	547
460	20231227	113800	1545583070	12430	12420	12430	12420	340
461	20231227	113700	1541358620	12420	12420	12420	12420	248
462	20231227	113600	1538278460	12420	12430	12440	12420	295
463	20231227	113500	1534611950	12440	12430	12440	12430	175
464	20231227	113400	1532436430	12430	12430	12430	12420	1178
465	20231227	113300	1517794300	12420	12430	12430	12420	349
466	20231227	113200	1513459620	12420	12420	12420	12420	359
467	20231227	113100	1509000840	12420	12440	12440	12420	358
468	20231227	113000	1504552700	12430	12420	12430	12420	924
469	20231227	112900	1493069510	12420	12420	12420	12420	76
470	20231227	112800	1492125590	12420	12420	12420	12420	538
471	20231227	112700	1485443630	12420	12430	12430	12420	394
472	20231227	112600	1480549950	12430	12430	12440	12430	2348
473	20231227	112500	1451364190	12430	12430	12430	12430	155
474	20231227	112400	1449437540	12440	12440	12440	12430	241
475	20231227	112300	1446441610	12430	12440	12440	12430	636
476	20231227	112200	1438530180	12440	12450	12450	12440	269
477	20231227	112100	1435183440	12450	12450	12450	12440	567
478	20231227	112000	1428127700	12450	12460	12460	12440	299
479	20231227	111900	1424405890	12450	12450	12450	12450	187
480	20231227	111800	1422077740	12450	12450	12450	12440	913
481	20231227	111700	1410713150	12450	12450	12450	12440	164
482	20231227	111600	1408672390	12460	12440	12460	12440	275
483	20231227	111500	1405251320	12440	12440	12450	12440	254
484	20231227	111400	1402089440	12450	12450	12450	12440	428
485	20231227	111300	1396763900	12450	12440	12450	12440	394
486	20231227	111200	1391862240	12440	12440	12450	12440	305
487	20231227	111100	1388067960	12440	12440	12440	12440	98
488	20231227	111000	1386848840	12440	12440	12440	12440	226
489	20231227	110900	1384037400	12450	12450	12460	12450	968
490	20231227	110800	1371985490	12450	12450	12450	12450	227
491	20231227	110700	1369159340	12450	12450	12450	12450	127
492	20231227	110600	1367578190	12450	12440	12450	12440	307
493	20231227	110500	1363758820	12450	12450	12460	12450	160
494	20231227	110400	1361766510	12450	12440	12450	12440	205
495	20231227	110300	1359215290	12440	12450	12450	12440	457
496	20231227	110200	1353527490	12440	12450	12450	12440	251
497	20231227	110100	1350402950	12450	12460	12470	12450	351
498	20231227	110000	1346031330	12460	12470	12470	12450	253
499	20231227	105900	1342879350	12450	12450	12460	12450	326
500	20231227	105800	1338820290	12450	12450	12450	12440	707
501	20231227	105700	1330019280	12450	12450	12460	12450	269
502	20231227	105600	1326670100	12450	12440	12450	12440	208
503	20231227	105500	1324081670	12450	12450	12460	12450	702
504	20231227	105400	1315341700	12460	12450	12460	12450	9
505	20231227	105300	1315229570	12450	12460	12460	12450	393
506	20231227	105200	1310336610	12450	12460	12460	12450	177
507	20231227	105100	1308132610	12460	12460	12460	12450	793
508	20231227	105000	1298255240	12460	12460	12460	12450	107
509	20231227	104900	1296922780	12460	12450	12460	12450	236
510	20231227	104800	1293984480	12470	12460	12470	12460	403
511	20231227	104700	1288963020	12470	12470	12480	12470	311
512	20231227	104600	1285084790	12460	12450	12460	12450	455
513	20231227	104500	1279418490	12450	12450	12450	12440	329
514	20231227	104400	1275325160	12450	12440	12450	12440	448
515	20231227	104300	1269752020	12440	12440	12440	12430	1347
516	20231227	104200	1252997600	12450	12440	12450	12440	320
517	20231227	104100	1249015600	12460	12450	12460	12450	913
518	20231227	104000	1237648700	12460	12460	12460	12450	533
519	20231227	103900	1231012490	12450	12450	12460	12450	1734
520	20231227	103800	1209422700	12460	12460	12460	12450	941
521	20231227	103700	1197706830	12450	12450	12460	12450	335
522	20231227	103600	1193536060	12450	12460	12460	12450	143
523	20231227	103500	1191755540	12460	12460	12460	12450	564
524	20231227	103400	1184729950	12450	12450	12450	12450	41
525	20231227	103300	1184219500	12460	12440	12490	12440	624
526	20231227	103200	1176447990	12450	12450	12460	12450	221
527	20231227	103100	1173696300	12450	12450	12460	12440	1773
528	20231227	103000	1151625200	12450	12500	12500	12450	2011
529	20231227	102900	1126573110	12510	12460	12510	12460	149
530	20231227	102800	1124716520	12470	12470	12470	12460	653
531	20231227	102700	1116574760	12460	12460	12460	12460	103
532	20231227	102600	1115291380	12460	12470	12520	12460	731
533	20231227	102500	1106178730	12530	12470	12530	12470	551
534	20231227	102400	1099307400	12500	12540	12540	12500	654
535	20231227	102300	1091132360	12500	12500	12550	12500	192
536	20231227	102200	1088731310	12490	12480	12500	12480	648
537	20231227	102100	1080637710	12470	12450	12470	12450	3232
538	20231227	102000	1040390370	12450	12450	12450	12450	430
539	20231227	101900	1035036870	12450	12450	12450	12450	0
540	20231227	101800	1035036870	12450	12450	12460	12450	821
541	20231227	101700	1024815170	12470	12480	12480	12470	51
542	20231227	101600	1024179090	12490	12450	12490	12450	573
543	20231227	101500	1017040400	12460	12480	12500	12450	2018
544	20231227	101400	991856930	12460	12480	12480	12460	1086
545	20231227	101300	978323280	12480	12470	12480	12450	2352
546	20231227	101200	949005820	12480	12470	12480	12470	199
547	20231227	101100	946524250	12480	12470	12480	12470	702
548	20231227	101000	937768310	12470	12500	12500	12470	318
549	20231227	100900	933801830	12500	12500	12500	12500	20
550	20231227	100800	933551830	12510	12470	12520	12460	661
551	20231227	100700	925306230	12470	12470	12470	12460	850
552	20231227	100600	914708100	12470	12460	12470	12460	1347
553	20231227	100500	897924380	12460	12470	12470	12460	1136
554	20231227	100400	883759630	12480	12470	12480	12470	300
555	20231227	100300	880018130	12470	12470	12470	12470	440
556	20231227	100200	874531330	12470	12480	12480	12470	429
557	20231227	100100	869177820	12480	12490	12490	12480	136
558	20231227	100000	867480170	12490	12520	12520	12480	247
559	20231227	095900	864395360	12480	12480	12520	12480	561
560	20231227	095800	857393710	12470	12450	12470	12450	224
561	20231227	095700	854603710	12450	12460	12460	12450	246
562	20231227	095600	851540810	12450	12480	12480	12450	1217
563	20231227	095500	836377000	12470	12490	12490	12470	2697
564	20231227	095400	802724250	12490	12490	12490	12490	92
565	20231227	095300	801575170	12500	12540	12540	12480	362
566	20231227	095200	797053970	12540	12460	12540	12450	1274
567	20231227	095100	781105800	12450	12440	12510	12440	1143
568	20231227	095000	766853880	12450	12460	12460	12450	1500
569	20231227	094900	748173690	12450	12540	12540	12440	7417
570	20231227	094800	655470470	12550	12570	12570	12550	89
571	20231227	094700	654353500	12550	12550	12550	12540	446
572	20231227	094600	648759510	12550	12550	12550	12550	568
573	20231227	094500	641631110	12550	12590	12590	12530	2730
574	20231227	094400	607333260	12590	12580	12590	12580	1013
575	20231227	094300	594587660	12580	12570	12590	12570	296
576	20231227	094200	590864060	12570	12570	12590	12560	527
577	20231227	094100	584238890	12570	12620	12620	12560	5586
578	20231227	094000	513881720	12620	12630	12630	12620	1079
579	20231227	093900	500262750	12630	12620	12630	12620	638
580	20231227	093800	492209720	12620	12630	12630	12620	466
581	20231227	093700	486328780	12630	12620	12630	12620	262
582	20231227	093600	483022320	12610	12610	12610	12610	310
583	20231227	093500	479113220	12620	12600	12620	12600	690
584	20231227	093400	470415980	12610	12610	12610	12600	1231
585	20231227	093300	454894160	12610	12610	12610	12610	281
586	20231227	093200	451350750	12610	12640	12640	12600	2643
587	20231227	093100	418006370	12640	12650	12650	12630	633
588	20231227	093000	410006550	12650	12660	12660	12630	3285
589	20231227	092900	368444530	12660	12710	12710	12660	4543
590	20231227	092800	310776720	12730	12720	12730	12720	559
591	20231227	092700	303664750	12740	12750	12750	12740	130
592	20231227	092600	302007550	12750	12750	12750	12750	15
593	20231227	092500	301816300	12710	12710	12710	12710	1200
594	20231227	092400	286564300	12720	12720	12720	12710	1677
595	20231227	092300	265235550	12730	12730	12730	12730	1343
596	20231227	092200	248139160	12750	12750	12750	12750	10
597	20231227	092100	248011660	12730	12720	12730	12720	179
598	20231227	092000	245734010	12730	12730	12730	12730	338
599	20231227	091900	241431270	12730	12720	12730	12720	128
600	20231227	091800	239802790	12720	12710	12720	12700	514
601	20231227	091700	233269980	12710	12740	12740	12710	3709
602	20231227	091600	186085570	12750	12750	12750	12740	620
603	20231227	091500	178184020	12750	12780	12780	12740	1352
604	20231227	091400	160943300	12760	12780	12830	12760	1343
605	20231227	091300	143790100	12780	12790	12790	12770	899
606	20231227	091200	132297840	12820	12820	12820	12820	30
607	20231227	091100	131913240	12820	12800	12820	12800	159
608	20231227	091000	129876260	12790	12790	12790	12790	445
609	20231227	090900	124184710	12790	12820	12820	12790	71
610	20231227	090800	123276140	12820	12820	12820	12820	1
611	20231227	090700	123263320	12780	12810	12810	12780	497
612	20231227	090600	116909740	12800	12800	12800	12790	418
613	20231227	090500	111562350	12830	12800	12830	12800	143
614	20231227	090400	109730810	12830	12800	12830	12800	352
615	20231227	090300	105220410	12800	12850	12880	12800	2053
616	20231227	090200	78894380	12850	12850	12850	12850	0
617	20231227	090100	78894380	12850	12840	12850	12830	891
618	20231227	090000	67454050	12840	12710	12840	12710	5307