KissMeData/010780/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185300	1812790500	28550	28550	28550	28550	1136
3	20231227	185200	1812790500	28550	28550	28550	28550	0
4	20231227	185100	1812790500	28550	28550	28550	28550	0
5	20231227	185000	1812790500	28550	28550	28550	28550	0
6	20231227	184900	1812790500	28550	28550	28550	28550	0
7	20231227	184800	1812790500	28550	28550	28550	28550	0
8	20231227	184700	1812790500	28550	28550	28550	28550	0
9	20231227	184600	1812790500	28550	28550	28550	28550	0
10	20231227	184500	1812790500	28550	28550	28550	28550	0
11	20231227	184400	1812790500	28550	28550	28550	28550	0
12	20231227	184300	1812790500	28550	28550	28550	28550	0
13	20231227	184200	1812790500	28550	28550	28550	28550	0
14	20231227	184100	1812790500	28550	28550	28550	28550	0
15	20231227	184000	1812790500	28550	28550	28550	28550	0
16	20231227	183900	1812790500	28550	28550	28550	28550	0
17	20231227	183800	1812790500	28550	28550	28550	28550	0
18	20231227	183700	1812790500	28550	28550	28550	28550	0
19	20231227	183600	1812790500	28550	28550	28550	28550	0
20	20231227	183500	1812790500	28550	28550	28550	28550	0
21	20231227	183400	1812790500	28550	28550	28550	28550	0
22	20231227	183300	1812790500	28550	28550	28550	28550	0
23	20231227	183200	1812790500	28550	28550	28550	28550	0
24	20231227	183100	1812790500	28550	28550	28550	28550	0
25	20231227	183000	1812790500	28550	28550	28550	28550	0
26	20231227	182900	1812790500	28550	28550	28550	28550	0
27	20231227	182800	1812790500	28550	28550	28550	28550	0
28	20231227	182700	1812790500	28550	28550	28550	28550	0
29	20231227	182600	1812790500	28550	28550	28550	28550	0
30	20231227	182500	1812790500	28550	28550	28550	28550	0
31	20231227	182400	1812790500	28550	28550	28550	28550	0
32	20231227	182300	1812790500	28550	28550	28550	28550	1136
33	20231227	182200	1812790500	28550	28550	28550	28550	0
34	20231227	182100	1812790500	28550	28550	28550	28550	0
35	20231227	182000	1812790500	28550	28550	28550	28550	0
36	20231227	181900	1812790500	28550	28550	28550	28550	0
37	20231227	181800	1812790500	28550	28550	28550	28550	0
38	20231227	181700	1812790500	28550	28550	28550	28550	0
39	20231227	181600	1812790500	28550	28550	28550	28550	0
40	20231227	181500	1812790500	28550	28550	28550	28550	0
41	20231227	181400	1812790500	28550	28550	28550	28550	0
42	20231227	181300	1812790500	28550	28550	28550	28550	0
43	20231227	181200	1812790500	28550	28550	28550	28550	0
44	20231227	181100	1812790500	28550	28550	28550	28550	0
45	20231227	181000	1812790500	28550	28550	28550	28550	0
46	20231227	180900	1812790500	28550	28550	28550	28550	0
47	20231227	180800	1812790500	28550	28550	28550	28550	0
48	20231227	180700	1812790500	28550	28550	28550	28550	0
49	20231227	180600	1812790500	28550	28550	28550	28550	0
50	20231227	180500	1812790500	28550	28550	28550	28550	0
51	20231227	180400	1812790500	28550	28550	28550	28550	0
52	20231227	180300	1812790500	28550	28550	28550	28550	0
53	20231227	180200	1812790500	28550	28550	28550	28550	0
54	20231227	180100	1812790500	28550	28550	28550	28550	0
55	20231227	180000	1812790500	28550	28550	28550	28550	0
56	20231227	175900	1812790500	28550	28550	28550	28550	0
57	20231227	175800	1812790500	28550	28550	28550	28550	0
58	20231227	175700	1812790500	28550	28550	28550	28550	0
59	20231227	175600	1812790500	28550	28550	28550	28550	0
60	20231227	175500	1812790500	28550	28550	28550	28550	0
61	20231227	175400	1812790500	28550	28550	28550	28550	0
62	20231227	175300	1812790500	28550	28550	28550	28550	1136
63	20231227	175200	1812790500	28550	28550	28550	28550	0
64	20231227	175100	1812790500	28550	28550	28550	28550	0
65	20231227	175000	1812790500	28550	28550	28550	28550	0
66	20231227	174900	1812790500	28550	28550	28550	28550	0
67	20231227	174800	1812790500	28550	28550	28550	28550	0
68	20231227	174700	1812790500	28550	28550	28550	28550	0
69	20231227	174600	1812790500	28550	28550	28550	28550	0
70	20231227	174500	1812790500	28550	28550	28550	28550	0
71	20231227	174400	1812790500	28550	28550	28550	28550	0
72	20231227	174300	1812790500	28550	28550	28550	28550	0
73	20231227	174200	1812790500	28550	28550	28550	28550	0
74	20231227	174100	1812790500	28550	28550	28550	28550	0
75	20231227	174000	1812790500	28550	28550	28550	28550	0
76	20231227	173900	1812790500	28550	28550	28550	28550	0
77	20231227	173800	1812790500	28550	28550	28550	28550	0
78	20231227	173700	1812790500	28550	28550	28550	28550	0
79	20231227	173600	1812790500	28550	28550	28550	28550	0
80	20231227	173500	1812790500	28550	28550	28550	28550	0
81	20231227	173400	1812790500	28550	28550	28550	28550	0
82	20231227	173300	1812790500	28550	28550	28550	28550	0
83	20231227	173200	1812790500	28550	28550	28550	28550	0
84	20231227	173100	1812790500	28550	28550	28550	28550	0
85	20231227	173000	1812790500	28550	28550	28550	28550	0
86	20231227	172900	1812790500	28550	28550	28550	28550	0
87	20231227	172800	1812790500	28550	28550	28550	28550	0
88	20231227	172700	1812790500	28550	28550	28550	28550	0
89	20231227	172600	1812790500	28550	28550	28550	28550	0
90	20231227	172500	1812790500	28550	28550	28550	28550	0
91	20231227	172400	1812790500	28550	28550	28550	28550	0
92	20231227	172300	1812790500	28550	28550	28550	28550	1136
93	20231227	172200	1812790500	28550	28550	28550	28550	0
94	20231227	172100	1812790500	28550	28550	28550	28550	0
95	20231227	172000	1812790500	28550	28550	28550	28550	0
96	20231227	171900	1812790500	28550	28550	28550	28550	0
97	20231227	171800	1812790500	28550	28550	28550	28550	0
98	20231227	171700	1812790500	28550	28550	28550	28550	0
99	20231227	171600	1812790500	28550	28550	28550	28550	0
100	20231227	171500	1812790500	28550	28550	28550	28550	0
101	20231227	171400	1812790500	28550	28550	28550	28550	0
102	20231227	171300	1812790500	28550	28550	28550	28550	0
103	20231227	171200	1812790500	28550	28550	28550	28550	0
104	20231227	171100	1812790500	28550	28550	28550	28550	0
105	20231227	171000	1812790500	28550	28550	28550	28550	0
106	20231227	170900	1812790500	28550	28550	28550	28550	0
107	20231227	170800	1812790500	28550	28550	28550	28550	0
108	20231227	170700	1812790500	28550	28550	28550	28550	0
109	20231227	170600	1812790500	28550	28550	28550	28550	0
110	20231227	170500	1812790500	28550	28550	28550	28550	0
111	20231227	170400	1812790500	28550	28550	28550	28550	0
112	20231227	170300	1812790500	28550	28550	28550	28550	0
113	20231227	170200	1812790500	28550	28550	28550	28550	0
114	20231227	170100	1812790500	28550	28550	28550	28550	0
115	20231227	170000	1812790500	28550	28550	28550	28550	0
116	20231227	165900	1812790500	28550	28550	28550	28550	0
117	20231227	165800	1812790500	28550	28550	28550	28550	0
118	20231227	165700	1812790500	28550	28550	28550	28550	0
119	20231227	165600	1812790500	28550	28550	28550	28550	0
120	20231227	165500	1812790500	28550	28550	28550	28550	0
121	20231227	165400	1812790500	28550	28550	28550	28550	0
122	20231227	165300	1812790500	28550	28550	28550	28550	1136
123	20231227	165200	1812790500	28550	28550	28550	28550	0
124	20231227	165100	1812790500	28550	28550	28550	28550	0
125	20231227	165000	1812790500	28550	28550	28550	28550	0
126	20231227	164900	1812790500	28550	28550	28550	28550	0
127	20231227	164800	1812790500	28550	28550	28550	28550	0
128	20231227	164700	1812790500	28550	28550	28550	28550	0
129	20231227	164600	1812790500	28550	28550	28550	28550	0
130	20231227	164500	1812790500	28550	28550	28550	28550	0
131	20231227	164400	1812790500	28550	28550	28550	28550	0
132	20231227	164300	1812790500	28550	28550	28550	28550	0
133	20231227	164200	1812790500	28550	28550	28550	28550	0
134	20231227	164100	1812790500	28550	28550	28550	28550	0
135	20231227	164000	1812790500	28550	28550	28550	28550	0
136	20231227	163900	1812790500	28550	28550	28550	28550	0
137	20231227	163800	1812790500	28550	28550	28550	28550	0
138	20231227	163700	1812790500	28550	28550	28550	28550	0
139	20231227	163600	1812790500	28550	28550	28550	28550	0
140	20231227	163500	1812790500	28550	28550	28550	28550	0
141	20231227	163400	1812790500	28550	28550	28550	28550	0
142	20231227	163300	1812790500	28550	28550	28550	28550	0
143	20231227	163200	1812790500	28550	28550	28550	28550	0
144	20231227	163100	1812790500	28550	28550	28550	28550	0
145	20231227	163000	1812790500	28550	28550	28550	28550	0
146	20231227	162900	1812790500	28550	28550	28550	28550	0
147	20231227	162800	1812790500	28550	28550	28550	28550	0
148	20231227	162700	1812790500	28550	28550	28550	28550	0
149	20231227	162600	1812790500	28550	28550	28550	28550	0
150	20231227	162500	1812790500	28550	28550	28550	28550	0
151	20231227	162400	1812790500	28550	28550	28550	28550	0
152	20231227	162300	1812790500	28550	28550	28550	28550	1136
153	20231227	162200	1812790500	28550	28550	28550	28550	0
154	20231227	162100	1812790500	28550	28550	28550	28550	0
155	20231227	162000	1812790500	28550	28550	28550	28550	0
156	20231227	161900	1812790500	28550	28550	28550	28550	0
157	20231227	161800	1812790500	28550	28550	28550	28550	0
158	20231227	161700	1812790500	28550	28550	28550	28550	0
159	20231227	161600	1812790500	28550	28550	28550	28550	0
160	20231227	161500	1812790500	28550	28550	28550	28550	0
161	20231227	161400	1812790500	28550	28550	28550	28550	0
162	20231227	161300	1812790500	28550	28550	28550	28550	0
163	20231227	161200	1812790500	28550	28550	28550	28550	0
164	20231227	161100	1812790500	28550	28550	28550	28550	0
165	20231227	161000	1812790500	28550	28550	28550	28550	0
166	20231227	160900	1812790500	28550	28550	28550	28550	0
167	20231227	160800	1812790500	28550	28550	28550	28550	0
168	20231227	160700	1812790500	28550	28550	28550	28550	0
169	20231227	160600	1812790500	28550	28550	28550	28550	0
170	20231227	160500	1812790500	28550	28550	28550	28550	0
171	20231227	160400	1812790500	28550	28550	28550	28550	0
172	20231227	160300	1812790500	28550	28550	28550	28550	0
173	20231227	160200	1812790500	28550	28550	28550	28550	0
174	20231227	160100	1812790500	28550	28550	28550	28550	0
175	20231227	160000	1812790500	28550	28550	28550	28550	0
176	20231227	155900	1812790500	28550	28550	28550	28550	0
177	20231227	155800	1812790500	28550	28550	28550	28550	0
178	20231227	155700	1812790500	28550	28550	28550	28550	0
179	20231227	155600	1812790500	28550	28550	28550	28550	0
180	20231227	155500	1812790500	28550	28550	28550	28550	0
181	20231227	155400	1812790500	28550	28550	28550	28550	0
182	20231227	155300	1812790500	28550	28550	28550	28550	1136
183	20231227	155200	1812790500	28550	28550	28550	28550	0
184	20231227	155100	1812790500	28550	28550	28550	28550	0
185	20231227	155000	1812790500	28550	28550	28550	28550	0
186	20231227	154900	1812790500	28550	28550	28550	28550	0
187	20231227	154800	1812790500	28550	28550	28550	28550	0
188	20231227	154700	1812790500	28550	28550	28550	28550	0
189	20231227	154600	1812790500	28550	28550	28550	28550	0
190	20231227	154500	1812790500	28550	28550	28550	28550	0
191	20231227	154400	1812790500	28550	28550	28550	28550	0
192	20231227	154300	1812790500	28550	28550	28550	28550	0
193	20231227	154200	1812790500	28550	28550	28550	28550	0
194	20231227	154100	1812790500	28550	28550	28550	28550	0
195	20231227	154000	1812790500	28550	28550	28550	28550	0
196	20231227	153900	1812790500	28550	28550	28550	28550	0
197	20231227	153800	1812790500	28550	28550	28550	28550	0
198	20231227	153700	1812790500	28550	28550	28550	28550	0
199	20231227	153600	1812790500	28550	28550	28550	28550	0
200	20231227	153500	1812790500	28550	28550	28550	28550	0
201	20231227	153400	1812790500	28550	28550	28550	28550	0
202	20231227	153300	1812790500	28550	28550	28550	28550	0
203	20231227	153200	1812790500	28550	28550	28550	28550	0
204	20231227	153100	1812790500	28550	28550	28550	28550	0
205	20231227	153000	1812790500	28550	28550	28550	28550	1136
206	20231227	152900	1780357700	28550	28550	28550	28550	0
207	20231227	152800	1780357700	28550	28550	28550	28550	0
208	20231227	152700	1780357700	28550	28550	28550	28550	0
209	20231227	152600	1780357700	28550	28550	28550	28550	0
210	20231227	152500	1780357700	28550	28550	28550	28550	0
211	20231227	152400	1780357700	28550	28550	28550	28550	0
212	20231227	152300	1780357700	28550	28550	28550	28550	0
213	20231227	152200	1780357700	28550	28550	28550	28550	0
214	20231227	152100	1780357700	28550	28550	28550	28550	0
215	20231227	152000	1780357700	28550	28550	28550	28550	0
216	20231227	151900	1780357700	28550	28500	28550	28500	109
217	20231227	151800	1777250000	28550	28500	28550	28500	48
218	20231227	151700	1775880550	28550	28500	28550	28500	34
219	20231227	151600	1774911300	28550	28550	28550	28500	64
220	20231227	151500	1773085750	28500	28500	28550	28500	31
221	20231227	151400	1772202200	28500	28450	28500	28450	207
222	20231227	151300	1766304000	28500	28450	28500	28450	5
223	20231227	151200	1766161700	28450	28450	28500	28450	113
224	20231227	151100	1762944650	28450	28450	28500	28450	408
225	20231227	151000	1751335850	28500	28450	28500	28450	52
226	20231227	150900	1749854200	28450	28500	28500	28450	52
227	20231227	150800	1748373650	28450	28500	28500	28450	94
228	20231227	150700	1745698250	28450	28450	28500	28450	51
229	20231227	150600	1744245100	28500	28450	28500	28450	52
230	20231227	150500	1742764500	28450	28500	28500	28450	78
231	20231227	150400	1740543100	28450	28450	28450	28450	12
232	20231227	150300	1740201700	28450	28450	28450	28450	33
233	20231227	150200	1739262850	28450	28550	28550	28450	32
234	20231227	150100	1738350950	28500	28500	28500	28500	46
235	20231227	150000	1737039950	28550	28550	28550	28550	86
236	20231227	145900	1734584650	28550	28500	28550	28500	35
237	20231227	145800	1733586800	28500	28500	28500	28500	44
238	20231227	145700	1732332800	28550	28550	28550	28500	300
239	20231227	145600	1723768600	28500	28500	28550	28500	29
240	20231227	145500	1722942050	28500	28500	28500	28500	45
241	20231227	145400	1721659550	28500	28500	28500	28500	15
242	20231227	145300	1721232050	28500	28550	28550	28450	141
243	20231227	145200	1717214800	28500	28450	28550	28450	64
244	20231227	145100	1715392100	28450	28450	28450	28450	39
245	20231227	145000	1714282550	28500	28500	28550	28450	260
246	20231227	144900	1706872650	28500	28450	28500	28450	61
247	20231227	144800	1705135600	28450	28550	28550	28450	6
248	20231227	144700	1704964600	28450	28500	28500	28450	174
249	20231227	144600	1700007100	28500	28500	28500	28500	27
250	20231227	144500	1699237600	28500	28500	28550	28500	384
251	20231227	144400	1688280650	28500	28500	28500	28500	53
252	20231227	144300	1686770150	28550	28500	28550	28500	35
253	20231227	144200	1685772450	28500	28500	28500	28500	29
254	20231227	144100	1684945950	28500	28500	28500	28500	2
255	20231227	144000	1684888950	28500	28500	28500	28500	31
256	20231227	143900	1684005450	28500	28500	28550	28500	59
257	20231227	143800	1682323850	28500	28500	28550	28500	383
258	20231227	143700	1671407800	28500	28500	28500	28500	29
259	20231227	143600	1670581300	28550	28500	28550	28500	44
260	20231227	143500	1669326700	28500	28500	28550	28500	15
261	20231227	143400	1668898650	28500	28500	28550	28500	45
262	20231227	143300	1667615450	28500	28500	28550	28500	45
263	20231227	143200	1666332300	28550	28550	28550	28550	0
264	20231227	143100	1666332300	28550	28500	28550	28500	28
265	20231227	143000	1665533150	28500	28550	28550	28500	21
266	20231227	142900	1664933650	28500	28550	28550	28500	5
267	20231227	142800	1664791000	28500	28500	28550	28500	23
268	20231227	142700	1664134800	28500	28500	28500	28500	27
269	20231227	142600	1663365300	28550	28500	28550	28500	22
270	20231227	142500	1662737500	28500	28500	28500	28500	1
271	20231227	142400	1662709000	28500	28500	28500	28500	14
272	20231227	142300	1662310000	28500	28500	28500	28500	201
273	20231227	142200	1656581500	28500	28500	28500	28500	3
274	20231227	142100	1656496000	28500	28500	28500	28500	3
275	20231227	142000	1656410500	28500	28500	28500	28500	1
276	20231227	141900	1656382000	28500	28500	28500	28500	11
277	20231227	141800	1656068500	28500	28550	28600	28500	28
278	20231227	141700	1655269300	28500	28500	28500	28500	15
279	20231227	141600	1654841800	28500	28550	28600	28500	298
280	20231227	141500	1646333900	28500	28500	28600	28500	33
281	20231227	141400	1645393300	28500	28500	28600	28500	7
282	20231227	141300	1645193400	28500	28600	28600	28500	7
283	20231227	141200	1644993400	28550	28550	28550	28550	20
284	20231227	141100	1644422400	28550	28550	28600	28550	86
285	20231227	141000	1641966700	28550	28500	28550	28500	386
286	20231227	140900	1630946650	28500	28500	28500	28450	260
287	20231227	140800	1623536750	28500	28450	28500	28450	181
288	20231227	140700	1618378350	28500	28450	28500	28450	219
289	20231227	140600	1612137150	28500	28450	28500	28450	8
290	20231227	140500	1611909200	28500	28500	28500	28450	16
291	20231227	140400	1611453250	28450	28450	28500	28450	31
292	20231227	140300	1610570950	28450	28450	28500	28450	26
293	20231227	140200	1609830800	28500	28500	28500	28450	18
294	20231227	140100	1609318000	28450	28450	28500	28450	11
295	20231227	140000	1609004600	28450	28450	28500	28450	20
296	20231227	135900	1608435200	28450	28450	28500	28450	56
297	20231227	135800	1606841650	28450	28450	28500	28450	10
298	20231227	135700	1606556750	28500	28500	28500	28450	17
299	20231227	135600	1606072450	28500	28500	28500	28450	40
300	20231227	135500	1604932500	28500	28450	28500	28450	25
301	20231227	135400	1604220300	28450	28450	28500	28450	12
302	20231227	135300	1603878400	28450	28450	28450	28450	4
303	20231227	135200	1603764600	28450	28450	28500	28450	194
304	20231227	135100	1598235750	28450	28400	28450	28400	210
305	20231227	135000	1592261300	28400	28400	28450	28400	17
306	20231227	134900	1591778100	28400	28400	28450	28400	34
307	20231227	134800	1590812100	28450	28400	28450	28400	17
308	20231227	134700	1590328900	28450	28400	28450	28400	17
309	20231227	134600	1589845300	28400	28450	28450	28400	29
310	20231227	134500	1589020450	28400	28450	28450	28400	18
311	20231227	134400	1588508500	28400	28400	28400	28400	3
312	20231227	134300	1588423300	28400	28400	28400	28400	54
313	20231227	134200	1586889700	28400	28400	28400	28400	1
314	20231227	134100	1586861300	28400	28400	28400	28400	4
315	20231227	134000	1586747700	28400	28400	28400	28400	3
316	20231227	133900	1586662500	28400	28400	28400	28400	103
317	20231227	133800	1583737300	28400	28400	28400	28400	4
318	20231227	133700	1583623700	28450	28450	28500	28450	486
319	20231227	133600	1569796800	28500	28450	28500	28450	79
320	20231227	133500	1567548800	28450	28450	28450	28400	402
321	20231227	133400	1556112050	28450	28450	28450	28400	27
322	20231227	133300	1555344800	28400	28450	28450	28400	12
323	20231227	133200	1555003600	28450	28350	28450	28350	618
324	20231227	133100	1537437850	28400	28350	28400	28350	5
325	20231227	133000	1537296000	28350	28400	28400	28350	5
326	20231227	132900	1537154100	28350	28350	28350	28350	15
327	20231227	132800	1536728850	28400	28350	28400	28350	26
328	20231227	132700	1535991200	28350	28350	28400	28350	73
329	20231227	132600	1533919850	28400	28350	28400	28350	10
330	20231227	132500	1533636200	28400	28350	28400	28350	5
331	20231227	132400	1533494400	28400	28350	28400	28350	5
332	20231227	132300	1533352500	28350	28300	28400	28300	11
333	20231227	132200	1533040600	28350	28350	28350	28300	15
334	20231227	132100	1532615400	28300	28300	28350	28300	66
335	20231227	132000	1530745400	28300	28300	28300	28300	3
336	20231227	131900	1530660500	28300	28300	28300	28300	2
337	20231227	131800	1530603900	28300	28350	28350	28300	55
338	20231227	131700	1529044700	28350	28350	28400	28300	623
339	20231227	131600	1511404600	28300	28300	28300	28300	0
340	20231227	131500	1511404600	28300	28300	28400	28300	270
341	20231227	131400	1503757800	28300	28300	28300	28300	4
342	20231227	131300	1503644600	28300	28350	28400	28300	186
343	20231227	131200	1498370000	28350	28300	28400	28300	34
344	20231227	131100	1497405750	28350	28300	28350	28300	8
345	20231227	131000	1497179050	28300	28300	28400	28300	10
346	20231227	130900	1496895450	28300	28300	28400	28300	237
347	20231227	130800	1490184650	28300	28250	28300	28250	127
348	20231227	130700	1486595650	28300	28250	28300	28250	38
349	20231227	130600	1485521650	28250	28250	28250	28250	0
350	20231227	130500	1485521650	28250	28250	28250	28250	6
351	20231227	130400	1485352150	28250	28250	28300	28250	31
352	20231227	130300	1484476100	28300	28250	28300	28250	12
353	20231227	130200	1484136950	28250	28300	28350	28250	108
354	20231227	130100	1481080150	28350	28300	28350	28300	265
355	20231227	130000	1473579650	28350	28300	28350	28300	5
356	20231227	125900	1473438100	28350	28300	28350	28300	5
357	20231227	125800	1473296550	28350	28300	28350	28300	4
358	20231227	125700	1473183300	28300	28300	28350	28300	5
359	20231227	125600	1473041700	28300	28300	28300	28300	3
360	20231227	125500	1472956800	28300	28300	28350	28300	6
361	20231227	125400	1472786900	28300	28300	28300	28300	6
362	20231227	125300	1472617100	28350	28300	28350	28300	11
363	20231227	125200	1472305700	28350	28300	28350	28300	3
364	20231227	125100	1472220700	28300	28300	28300	28300	3
365	20231227	125000	1472135800	28300	28300	28350	28300	59
366	20231227	124900	1470464550	28300	28250	28300	28250	5
367	20231227	124800	1470323200	28250	28250	28250	28250	2
368	20231227	124700	1470266700	28350	28250	28350	28250	26
369	20231227	124600	1469529800	28250	28300	28350	28250	56
370	20231227	124500	1467942850	28250	28300	28350	28250	126
371	20231227	124400	1464377200	28250	28250	28250	28250	3
372	20231227	124300	1464292450	28250	28300	28300	28250	14
373	20231227	124200	1463896400	28250	28250	28300	28250	5
374	20231227	124100	1463755050	28250	28250	28250	28250	4
375	20231227	124000	1463642050	28250	28250	28250	28250	1
376	20231227	123900	1463613800	28250	28250	28250	28250	25
377	20231227	123800	1462907550	28250	28250	28300	28250	93
378	20231227	123700	1460279500	28300	28300	28300	28300	13
379	20231227	123600	1459911600	28250	28250	28300	28250	5
380	20231227	123500	1459770300	28300	28250	28350	28250	29
381	20231227	123400	1458950500	28250	28250	28250	28250	2
382	20231227	123300	1458894000	28250	28350	28350	28250	3
383	20231227	123200	1458809150	28350	28300	28350	28250	101
384	20231227	123100	1455950350	28250	28250	28300	28250	20
385	20231227	123000	1455385100	28250	28250	28300	28250	7
386	20231227	122900	1455187200	28250	28200	28300	28200	158
387	20231227	122800	1450723850	28200	28250	28250	28200	5
388	20231227	122700	1450582650	28200	28200	28250	28200	6
389	20231227	122600	1450413350	28200	28250	28250	28200	5
390	20231227	122500	1450272250	28200	28250	28250	28200	6
391	20231227	122400	1450102800	28200	28200	28200	28200	4
392	20231227	122300	1449990000	28250	28200	28250	28200	39
393	20231227	122200	1448889300	28150	28250	28250	28150	13
394	20231227	122100	1448522750	28200	28150	28200	28150	32
395	20231227	122000	1447620550	28150	28200	28200	28150	9
396	20231227	121900	1447367050	28150	28150	28150	28150	4
397	20231227	121800	1447254450	28200	28200	28200	28200	1
398	20231227	121700	1447226250	28200	28150	28200	28150	6
399	20231227	121600	1447057300	28150	28150	28200	28150	10
400	20231227	121500	1446775450	28200	28150	28200	28150	17
401	20231227	121400	1446296250	28200	28200	28200	28150	31
402	20231227	121300	1445422100	28150	28150	28200	28150	4
403	20231227	121200	1445309450	28100	28150	28150	28100	16
404	20231227	121100	1444859350	28150	28100	28150	28100	15
405	20231227	121000	1444437200	28150	28150	28150	28100	37
406	20231227	120900	1443395750	28150	28100	28250	28100	124
407	20231227	120800	1439898100	28100	28100	28100	28100	34
408	20231227	120700	1438942700	28150	28100	28150	28100	72
409	20231227	120600	1436918700	28100	28100	28100	28100	2
410	20231227	120500	1436862500	28100	28100	28100	28100	4
411	20231227	120400	1436750100	28100	28100	28100	28100	28
412	20231227	120300	1435963300	28150	28100	28150	28100	26
413	20231227	120200	1435231550	28150	28100	28150	28100	34
414	20231227	120100	1434274650	28100	28100	28100	28100	1
415	20231227	120000	1434246550	28100	28100	28100	28100	3
416	20231227	115900	1434162250	28100	28100	28150	28100	1030
417	20231227	115800	1405217500	28150	28100	28150	28100	16
418	20231227	115700	1404767350	28150	28150	28150	28150	201
419	20231227	115600	1399109200	28150	28150	28150	28150	9
420	20231227	115500	1398855850	28100	28150	28150	28100	166
421	20231227	115400	1394184000	28150	28150	28150	28150	101
422	20231227	115300	1391340850	28150	28150	28150	28150	5
423	20231227	115200	1391200100	28150	28150	28200	28150	6
424	20231227	115100	1391031050	28150	28150	28150	28150	31
425	20231227	115000	1390158400	28150	28150	28150	28100	41
426	20231227	114900	1389004300	28150	28150	28200	28150	552
427	20231227	114800	1373464500	28150	28150	28200	28150	71
428	20231227	114700	1371465700	28150	28150	28200	28150	64
429	20231227	114600	1369663600	28200	28200	28200	28200	148
430	20231227	114500	1365490000	28200	28250	28250	28200	38
431	20231227	114400	1364416850	28200	28200	28200	28200	5
432	20231227	114300	1364275850	28200	28200	28200	28200	23
433	20231227	114200	1363627250	28200	28200	28200	28150	199
434	20231227	114100	1358015950	28150	28150	28150	28150	106
435	20231227	114000	1355032050	28150	28150	28150	28150	2
436	20231227	113900	1354975750	28150	28150	28150	28150	4
437	20231227	113800	1354863150	28150	28150	28150	28150	22
438	20231227	113700	1354243850	28150	28150	28200	28100	1262
439	20231227	113600	1318759750	28200	28350	28400	28200	3982
440	20231227	113500	1206153550	28350	28350	28400	28350	5
441	20231227	113400	1206011700	28350	28350	28350	28350	5
442	20231227	113300	1205869950	28350	28350	28350	28350	2
443	20231227	113200	1205813250	28350	28350	28350	28350	3
444	20231227	113100	1205728200	28350	28350	28350	28350	20
445	20231227	113000	1205161200	28350	28350	28350	28350	5
446	20231227	112900	1205019450	28350	28350	28350	28350	32
447	20231227	112800	1204112250	28400	28400	28400	28400	1
448	20231227	112700	1204083850	28350	28350	28350	28350	4
449	20231227	112600	1203970450	28350	28400	28400	28350	27
450	20231227	112500	1203203850	28400	28450	28450	28400	9
451	20231227	112400	1202948000	28450	28400	28450	28350	610
452	20231227	112300	1185622950	28400	28400	28400	28400	3
453	20231227	112200	1185537750	28400	28450	28450	28400	6
454	20231227	112100	1185367300	28450	28400	28450	28400	2
455	20231227	112000	1185310450	28400	28400	28400	28400	5
456	20231227	111900	1185168450	28400	28400	28400	28400	2
457	20231227	111800	1185111650	28400	28400	28400	28400	1
458	20231227	111700	1185083250	28400	28400	28450	28400	73
459	20231227	111600	1183006950	28400	28400	28500	28400	6
460	20231227	111500	1182836400	28400	28400	28450	28400	97
461	20231227	111400	1180080500	28400	28500	28500	28400	23
462	20231227	111300	1179425300	28400	28450	28450	28400	54
463	20231227	111200	1177889150	28450	28450	28450	28400	17
464	20231227	111100	1177405550	28400	28400	28400	28400	46
465	20231227	111000	1176099150	28350	28350	28400	28350	121
466	20231227	110900	1172663000	28350	28350	28350	28350	2
467	20231227	110800	1172606300	28350	28350	28350	28350	3
468	20231227	110700	1172521250	28400	28400	28400	28400	1
469	20231227	110600	1172492850	28350	28350	28350	28350	3
470	20231227	110500	1172407800	28350	28400	28400	28350	9
471	20231227	110400	1172152450	28350	28350	28350	28350	1
472	20231227	110300	1172124100	28350	28350	28400	28350	5
473	20231227	110200	1171982300	28350	28350	28350	28350	1
474	20231227	110100	1171953950	28350	28450	28450	28350	647
475	20231227	110000	1153580200	28400	28400	28400	28400	0
476	20231227	105900	1153580200	28400	28400	28450	28400	8
477	20231227	105800	1153352750	28400	28400	28400	28400	4
478	20231227	105700	1153239150	28450	28450	28450	28450	149
479	20231227	105600	1149000100	28450	28400	28450	28400	87
480	20231227	105500	1146528200	28400	28400	28400	28400	2
481	20231227	105400	1146471400	28400	28400	28400	28400	3
482	20231227	105300	1146386200	28400	28400	28400	28400	2
483	20231227	105200	1146329400	28400	28400	28400	28400	1
484	20231227	105100	1146301000	28450	28450	28450	28400	20
485	20231227	105000	1145732700	28400	28450	28450	28400	4
486	20231227	104900	1145619000	28450	28450	28450	28400	65
487	20231227	104800	1143769950	28400	28400	28400	28400	24
488	20231227	104700	1143088350	28400	28400	28400	28400	3
489	20231227	104600	1143003150	28400	28400	28450	28400	45
490	20231227	104500	1141725050	28400	28450	28450	28400	22
491	20231227	104400	1141100100	28450	28400	28450	28400	30
492	20231227	104300	1140247000	28400	28400	28400	28400	3
493	20231227	104200	1140161800	28400	28400	28400	28400	12
494	20231227	104100	1139821000	28400	28450	28450	28400	22
495	20231227	104000	1139195150	28300	28300	28300	28300	3
496	20231227	103900	1139110250	28350	28350	28400	28350	26
497	20231227	103800	1138372050	28350	28350	28350	28350	18
498	20231227	103700	1137861750	28350	28350	28350	28300	4
499	20231227	103600	1137748400	28350	28300	28400	28300	25
500	20231227	103500	1137038650	28450	28300	28450	28300	3
501	20231227	103400	1136953600	28300	28400	28400	28300	416
502	20231227	103300	1125166800	28350	28350	28350	28350	0
503	20231227	103200	1125166800	28350	28350	28350	28350	251
504	20231227	103100	1118050950	28350	28400	28400	28350	15
505	20231227	103000	1117625650	28350	28400	28400	28350	251
506	20231227	102900	1110497300	28400	28350	28400	28350	150
507	20231227	102800	1106244750	28400	28350	28400	28350	58
508	20231227	102700	1104600250	28350	28350	28350	28350	95
509	20231227	102600	1101907000	28350	28350	28400	28350	42
510	20231227	102500	1100716200	28350	28400	28400	28350	261
511	20231227	102400	1093316750	28400	28450	28450	28350	292
512	20231227	102300	1085025000	28450	28450	28450	28450	22
513	20231227	102200	1084399100	28400	28450	28450	28400	61
514	20231227	102100	1082666650	28450	28450	28450	28450	2
515	20231227	102000	1082609750	28400	28400	28450	28400	42
516	20231227	101900	1081416400	28450	28450	28450	28450	10
517	20231227	101800	1081131900	28450	28400	28450	28400	2
518	20231227	101700	1081075050	28450	28400	28450	28400	18
519	20231227	101600	1080563450	28400	28450	28450	28400	126
520	20231227	101500	1076983750	28450	28450	28450	28400	7
521	20231227	101400	1076784800	28450	28400	28450	28400	20
522	20231227	101300	1076215950	28400	28400	28450	28400	4
523	20231227	101200	1076102250	28400	28400	28400	28400	80
524	20231227	101100	1073830250	28400	28400	28450	28400	66
525	20231227	101000	1071955600	28450	28450	28450	28450	2
526	20231227	100900	1071898700	28450	28400	28450	28400	145
527	20231227	100800	1067780100	28400	28400	28400	28400	52
528	20231227	100700	1066303300	28400	28400	28400	28400	1
529	20231227	100600	1066274900	28400	28400	28400	28400	51
530	20231227	100500	1064826500	28350	28350	28350	28350	97
531	20231227	100400	1062076550	28350	28350	28350	28350	7
532	20231227	100300	1061878100	28400	28350	28400	28350	301
533	20231227	100200	1053344700	28400	28350	28400	28350	46
534	20231227	100100	1052038350	28400	28350	28400	28350	24
535	20231227	100000	1051357250	28350	28400	28400	28350	31
536	20231227	095900	1050478300	28350	28350	28350	28350	44
537	20231227	095800	1049230900	28300	28300	28300	28300	27
538	20231227	095700	1048466800	28300	28350	28350	28300	241
539	20231227	095600	1041645000	28350	28300	28350	28300	36
540	20231227	095500	1040624700	28300	28350	28350	28300	51
541	20231227	095400	1039178900	28350	28300	28350	28300	17
542	20231227	095300	1038697200	28300	28350	28350	28300	28
543	20231227	095200	1037904750	28350	28300	28350	28300	51
544	20231227	095100	1036461400	28250	28350	28350	28250	722
545	20231227	095000	1016027750	28350	28400	28400	28350	43
546	20231227	094900	1014808650	28400	28300	28400	28300	1138
547	20231227	094800	982602650	28250	28450	28450	28250	527
548	20231227	094700	967665100	28450	28450	28450	28450	8
549	20231227	094600	967437500	28400	28450	28450	28400	26
550	20231227	094500	966698050	28500	28400	28500	28400	88
551	20231227	094400	964196050	28450	28500	28500	28450	176
552	20231227	094300	959188300	28500	28550	28550	28500	1386
553	20231227	094200	919677200	28650	28650	28650	28650	0
554	20231227	094100	919677200	28650	28650	28650	28550	685
555	20231227	094000	900119150	28550	28550	28550	28550	340
556	20231227	093900	890412150	28550	28550	28550	28550	0
557	20231227	093800	890412150	28550	28550	28550	28550	97
558	20231227	093700	887642800	28500	28500	28500	28500	209
559	20231227	093600	881686300	28500	28550	28550	28500	79
560	20231227	093500	879431000	28650	28550	28650	28550	143
561	20231227	093400	875347950	28550	28650	28650	28550	1694
562	20231227	093300	826943100	28650	28650	28650	28650	55
563	20231227	093200	825367350	28650	28650	28650	28650	18
564	20231227	093100	824851650	28650	28650	28650	28650	118
565	20231227	093000	821470950	28650	28650	28650	28650	113
566	20231227	092900	818233500	28700	28700	28700	28700	1
567	20231227	092800	818204800	28700	28650	28700	28650	150
568	20231227	092700	813902400	28650	28650	28650	28650	3
569	20231227	092600	813816450	28650	28650	28650	28600	162
570	20231227	092500	809177650	28700	28650	28700	28650	11
571	20231227	092400	808862000	28700	28800	28800	28700	1087
572	20231227	092300	777617800	28850	28850	28850	28800	503
573	20231227	092200	763109250	28850	28950	28950	28850	93
574	20231227	092100	760424500	28950	28900	28950	28900	154
575	20231227	092000	755971100	28900	28900	28900	28900	50
576	20231227	091900	754526100	28800	28800	28800	28800	477
577	20231227	091800	740788500	28800	28900	28900	28800	1901
578	20231227	091700	685976600	28950	28950	29000	28950	576
579	20231227	091600	669297100	29000	29000	29000	29000	0
580	20231227	091500	669297100	29000	29050	29050	29000	426
581	20231227	091400	656937500	29100	29100	29150	29100	374
582	20231227	091300	646053800	29100	29100	29100	29100	1
583	20231227	091200	646024700	29150	29150	29150	29100	366
584	20231227	091100	635357800	29150	29150	29200	29150	151
585	20231227	091000	630953650	29150	29200	29200	29100	306
586	20231227	090900	622032350	29200	29200	29250	29200	1011
587	20231227	090800	592506000	29200	29100	29200	29050	1434
588	20231227	090700	550752800	29150	29050	29150	29050	142
589	20231227	090600	546619000	29050	29100	29100	29050	600
590	20231227	090500	529160200	29000	29050	29100	28950	2930
591	20231227	090400	444127950	29100	29250	29250	29100	1947
592	20231227	090300	387347300	29250	29350	29400	29250	2626
593	20231227	090200	310316200	29350	29050	29500	29000	7087
594	20231227	090100	102769800	29050	28950	29050	28850	869
595	20231227	090000	77567950	28850	28800	29000	28800	2688