KissMeData/201490/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202700	1135327740	2995	2995	2995	2995	4255
3	20231227	202600	1135327740	2995	2995	2995	2995	0
4	20231227	202500	1135327740	2995	2995	2995	2995	0
5	20231227	202400	1135327740	2995	2995	2995	2995	0
6	20231227	202300	1135327740	2995	2995	2995	2995	0
7	20231227	202200	1135327740	2995	2995	2995	2995	0
8	20231227	202100	1135327740	2995	2995	2995	2995	0
9	20231227	202000	1135327740	2995	2995	2995	2995	0
10	20231227	201900	1135327740	2995	2995	2995	2995	0
11	20231227	201800	1135327740	2995	2995	2995	2995	0
12	20231227	201700	1135327740	2995	2995	2995	2995	0
13	20231227	201600	1135327740	2995	2995	2995	2995	0
14	20231227	201500	1135327740	2995	2995	2995	2995	0
15	20231227	201400	1135327740	2995	2995	2995	2995	0
16	20231227	201300	1135327740	2995	2995	2995	2995	0
17	20231227	201200	1135327740	2995	2995	2995	2995	0
18	20231227	201100	1135327740	2995	2995	2995	2995	0
19	20231227	201000	1135327740	2995	2995	2995	2995	0
20	20231227	200900	1135327740	2995	2995	2995	2995	0
21	20231227	200800	1135327740	2995	2995	2995	2995	0
22	20231227	200700	1135327740	2995	2995	2995	2995	0
23	20231227	200600	1135327740	2995	2995	2995	2995	0
24	20231227	200500	1135327740	2995	2995	2995	2995	0
25	20231227	200400	1135327740	2995	2995	2995	2995	0
26	20231227	200300	1135327740	2995	2995	2995	2995	0
27	20231227	200200	1135327740	2995	2995	2995	2995	0
28	20231227	200100	1135327740	2995	2995	2995	2995	0
29	20231227	200000	1135327740	2995	2995	2995	2995	0
30	20231227	195900	1135327740	2995	2995	2995	2995	0
31	20231227	195800	1135327740	2995	2995	2995	2995	0
32	20231227	195700	1135327740	2995	2995	2995	2995	4255
33	20231227	195600	1135327740	2995	2995	2995	2995	0
34	20231227	195500	1135327740	2995	2995	2995	2995	0
35	20231227	195400	1135327740	2995	2995	2995	2995	0
36	20231227	195300	1135327740	2995	2995	2995	2995	0
37	20231227	195200	1135327740	2995	2995	2995	2995	0
38	20231227	195100	1135327740	2995	2995	2995	2995	0
39	20231227	195000	1135327740	2995	2995	2995	2995	0
40	20231227	194900	1135327740	2995	2995	2995	2995	0
41	20231227	194800	1135327740	2995	2995	2995	2995	0
42	20231227	194700	1135327740	2995	2995	2995	2995	0
43	20231227	194600	1135327740	2995	2995	2995	2995	0
44	20231227	194500	1135327740	2995	2995	2995	2995	0
45	20231227	194400	1135327740	2995	2995	2995	2995	0
46	20231227	194300	1135327740	2995	2995	2995	2995	0
47	20231227	194200	1135327740	2995	2995	2995	2995	0
48	20231227	194100	1135327740	2995	2995	2995	2995	0
49	20231227	194000	1135327740	2995	2995	2995	2995	0
50	20231227	193900	1135327740	2995	2995	2995	2995	0
51	20231227	193800	1135327740	2995	2995	2995	2995	0
52	20231227	193700	1135327740	2995	2995	2995	2995	0
53	20231227	193600	1135327740	2995	2995	2995	2995	0
54	20231227	193500	1135327740	2995	2995	2995	2995	0
55	20231227	193400	1135327740	2995	2995	2995	2995	0
56	20231227	193300	1135327740	2995	2995	2995	2995	0
57	20231227	193200	1135327740	2995	2995	2995	2995	0
58	20231227	193100	1135327740	2995	2995	2995	2995	0
59	20231227	193000	1135327740	2995	2995	2995	2995	0
60	20231227	192900	1135327740	2995	2995	2995	2995	0
61	20231227	192800	1135327740	2995	2995	2995	2995	0
62	20231227	192700	1135327740	2995	2995	2995	2995	4255
63	20231227	192600	1135327740	2995	2995	2995	2995	0
64	20231227	192500	1135327740	2995	2995	2995	2995	0
65	20231227	192400	1135327740	2995	2995	2995	2995	0
66	20231227	192300	1135327740	2995	2995	2995	2995	0
67	20231227	192200	1135327740	2995	2995	2995	2995	0
68	20231227	192100	1135327740	2995	2995	2995	2995	0
69	20231227	192000	1135327740	2995	2995	2995	2995	0
70	20231227	191900	1135327740	2995	2995	2995	2995	0
71	20231227	191800	1135327740	2995	2995	2995	2995	0
72	20231227	191700	1135327740	2995	2995	2995	2995	0
73	20231227	191600	1135327740	2995	2995	2995	2995	0
74	20231227	191500	1135327740	2995	2995	2995	2995	0
75	20231227	191400	1135327740	2995	2995	2995	2995	0
76	20231227	191300	1135327740	2995	2995	2995	2995	0
77	20231227	191200	1135327740	2995	2995	2995	2995	0
78	20231227	191100	1135327740	2995	2995	2995	2995	0
79	20231227	191000	1135327740	2995	2995	2995	2995	0
80	20231227	190900	1135327740	2995	2995	2995	2995	0
81	20231227	190800	1135327740	2995	2995	2995	2995	0
82	20231227	190700	1135327740	2995	2995	2995	2995	0
83	20231227	190600	1135327740	2995	2995	2995	2995	0
84	20231227	190500	1135327740	2995	2995	2995	2995	0
85	20231227	190400	1135327740	2995	2995	2995	2995	0
86	20231227	190300	1135327740	2995	2995	2995	2995	0
87	20231227	190200	1135327740	2995	2995	2995	2995	0
88	20231227	190100	1135327740	2995	2995	2995	2995	0
89	20231227	190000	1135327740	2995	2995	2995	2995	0
90	20231227	185900	1135327740	2995	2995	2995	2995	0
91	20231227	185800	1135327740	2995	2995	2995	2995	0
92	20231227	185700	1135327740	2995	2995	2995	2995	4255
93	20231227	185600	1135327740	2995	2995	2995	2995	0
94	20231227	185500	1135327740	2995	2995	2995	2995	0
95	20231227	185400	1135327740	2995	2995	2995	2995	0
96	20231227	185300	1135327740	2995	2995	2995	2995	0
97	20231227	185200	1135327740	2995	2995	2995	2995	0
98	20231227	185100	1135327740	2995	2995	2995	2995	0
99	20231227	185000	1135327740	2995	2995	2995	2995	0
100	20231227	184900	1135327740	2995	2995	2995	2995	0
101	20231227	184800	1135327740	2995	2995	2995	2995	0
102	20231227	184700	1135327740	2995	2995	2995	2995	0
103	20231227	184600	1135327740	2995	2995	2995	2995	0
104	20231227	184500	1135327740	2995	2995	2995	2995	0
105	20231227	184400	1135327740	2995	2995	2995	2995	0
106	20231227	184300	1135327740	2995	2995	2995	2995	0
107	20231227	184200	1135327740	2995	2995	2995	2995	0
108	20231227	184100	1135327740	2995	2995	2995	2995	0
109	20231227	184000	1135327740	2995	2995	2995	2995	0
110	20231227	183900	1135327740	2995	2995	2995	2995	0
111	20231227	183800	1135327740	2995	2995	2995	2995	0
112	20231227	183700	1135327740	2995	2995	2995	2995	0
113	20231227	183600	1135327740	2995	2995	2995	2995	0
114	20231227	183500	1135327740	2995	2995	2995	2995	0
115	20231227	183400	1135327740	2995	2995	2995	2995	0
116	20231227	183300	1135327740	2995	2995	2995	2995	0
117	20231227	183200	1135327740	2995	2995	2995	2995	0
118	20231227	183100	1135327740	2995	2995	2995	2995	0
119	20231227	183000	1135327740	2995	2995	2995	2995	0
120	20231227	182900	1135327740	2995	2995	2995	2995	0
121	20231227	182800	1135327740	2995	2995	2995	2995	0
122	20231227	182700	1135327740	2995	2995	2995	2995	4255
123	20231227	182600	1135327740	2995	2995	2995	2995	0
124	20231227	182500	1135327740	2995	2995	2995	2995	0
125	20231227	182400	1135327740	2995	2995	2995	2995	0
126	20231227	182300	1135327740	2995	2995	2995	2995	0
127	20231227	182200	1135327740	2995	2995	2995	2995	0
128	20231227	182100	1135327740	2995	2995	2995	2995	0
129	20231227	182000	1135327740	2995	2995	2995	2995	0
130	20231227	181900	1135327740	2995	2995	2995	2995	0
131	20231227	181800	1135327740	2995	2995	2995	2995	0
132	20231227	181700	1135327740	2995	2995	2995	2995	0
133	20231227	181600	1135327740	2995	2995	2995	2995	0
134	20231227	181500	1135327740	2995	2995	2995	2995	0
135	20231227	181400	1135327740	2995	2995	2995	2995	0
136	20231227	181300	1135327740	2995	2995	2995	2995	0
137	20231227	181200	1135327740	2995	2995	2995	2995	0
138	20231227	181100	1135327740	2995	2995	2995	2995	0
139	20231227	181000	1135327740	2995	2995	2995	2995	0
140	20231227	180900	1135327740	2995	2995	2995	2995	0
141	20231227	180800	1135327740	2995	2995	2995	2995	0
142	20231227	180700	1135327740	2995	2995	2995	2995	0
143	20231227	180600	1135327740	2995	2995	2995	2995	0
144	20231227	180500	1135327740	2995	2995	2995	2995	0
145	20231227	180400	1135327740	2995	2995	2995	2995	0
146	20231227	180300	1135327740	2995	2995	2995	2995	0
147	20231227	180200	1135327740	2995	2995	2995	2995	0
148	20231227	180100	1135327740	2995	2995	2995	2995	0
149	20231227	180000	1135327740	2995	2995	2995	2995	0
150	20231227	175900	1135327740	2995	2995	2995	2995	0
151	20231227	175800	1135327740	2995	2995	2995	2995	0
152	20231227	175700	1135327740	2995	2995	2995	2995	4255
153	20231227	175600	1135327740	2995	2995	2995	2995	0
154	20231227	175500	1135327740	2995	2995	2995	2995	0
155	20231227	175400	1135327740	2995	2995	2995	2995	0
156	20231227	175300	1135327740	2995	2995	2995	2995	0
157	20231227	175200	1135327740	2995	2995	2995	2995	0
158	20231227	175100	1135327740	2995	2995	2995	2995	0
159	20231227	175000	1135327740	2995	2995	2995	2995	0
160	20231227	174900	1135327740	2995	2995	2995	2995	0
161	20231227	174800	1135327740	2995	2995	2995	2995	0
162	20231227	174700	1135327740	2995	2995	2995	2995	0
163	20231227	174600	1135327740	2995	2995	2995	2995	0
164	20231227	174500	1135327740	2995	2995	2995	2995	0
165	20231227	174400	1135327740	2995	2995	2995	2995	0
166	20231227	174300	1135327740	2995	2995	2995	2995	0
167	20231227	174200	1135327740	2995	2995	2995	2995	0
168	20231227	174100	1135327740	2995	2995	2995	2995	0
169	20231227	174000	1135327740	2995	2995	2995	2995	0
170	20231227	173900	1135327740	2995	2995	2995	2995	0
171	20231227	173800	1135327740	2995	2995	2995	2995	0
172	20231227	173700	1135327740	2995	2995	2995	2995	0
173	20231227	173600	1135327740	2995	2995	2995	2995	0
174	20231227	173500	1135327740	2995	2995	2995	2995	0
175	20231227	173400	1135327740	2995	2995	2995	2995	0
176	20231227	173300	1135327740	2995	2995	2995	2995	0
177	20231227	173200	1135327740	2995	2995	2995	2995	0
178	20231227	173100	1135327740	2995	2995	2995	2995	0
179	20231227	173000	1135327740	2995	2995	2995	2995	0
180	20231227	172900	1135327740	2995	2995	2995	2995	0
181	20231227	172800	1135327740	2995	2995	2995	2995	0
182	20231227	172700	1135327740	2995	2995	2995	2995	4255
183	20231227	172600	1135327740	2995	2995	2995	2995	0
184	20231227	172500	1135327740	2995	2995	2995	2995	0
185	20231227	172400	1135327740	2995	2995	2995	2995	0
186	20231227	172300	1135327740	2995	2995	2995	2995	0
187	20231227	172200	1135327740	2995	2995	2995	2995	0
188	20231227	172100	1135327740	2995	2995	2995	2995	0
189	20231227	172000	1135327740	2995	2995	2995	2995	0
190	20231227	171900	1135327740	2995	2995	2995	2995	0
191	20231227	171800	1135327740	2995	2995	2995	2995	0
192	20231227	171700	1135327740	2995	2995	2995	2995	0
193	20231227	171600	1135327740	2995	2995	2995	2995	0
194	20231227	171500	1135327740	2995	2995	2995	2995	0
195	20231227	171400	1135327740	2995	2995	2995	2995	0
196	20231227	171300	1135327740	2995	2995	2995	2995	0
197	20231227	171200	1135327740	2995	2995	2995	2995	0
198	20231227	171100	1135327740	2995	2995	2995	2995	0
199	20231227	171000	1135327740	2995	2995	2995	2995	0
200	20231227	170900	1135327740	2995	2995	2995	2995	0
201	20231227	170800	1135327740	2995	2995	2995	2995	0
202	20231227	170700	1135327740	2995	2995	2995	2995	0
203	20231227	170600	1135327740	2995	2995	2995	2995	0
204	20231227	170500	1135327740	2995	2995	2995	2995	0
205	20231227	170400	1135327740	2995	2995	2995	2995	0
206	20231227	170300	1135327740	2995	2995	2995	2995	0
207	20231227	170200	1135327740	2995	2995	2995	2995	0
208	20231227	170100	1135327740	2995	2995	2995	2995	0
209	20231227	170000	1135327740	2995	2995	2995	2995	0
210	20231227	165900	1135327740	2995	2995	2995	2995	0
211	20231227	165800	1135327740	2995	2995	2995	2995	0
212	20231227	165700	1135327740	2995	2995	2995	2995	4255
213	20231227	165600	1135327740	2995	2995	2995	2995	0
214	20231227	165500	1135327740	2995	2995	2995	2995	0
215	20231227	165400	1135327740	2995	2995	2995	2995	0
216	20231227	165300	1135327740	2995	2995	2995	2995	0
217	20231227	165200	1135327740	2995	2995	2995	2995	0
218	20231227	165100	1135327740	2995	2995	2995	2995	0
219	20231227	165000	1135327740	2995	2995	2995	2995	0
220	20231227	164900	1135327740	2995	2995	2995	2995	0
221	20231227	164800	1135327740	2995	2995	2995	2995	0
222	20231227	164700	1135327740	2995	2995	2995	2995	0
223	20231227	164600	1135327740	2995	2995	2995	2995	0
224	20231227	164500	1135327740	2995	2995	2995	2995	0
225	20231227	164400	1135327740	2995	2995	2995	2995	0
226	20231227	164300	1135327740	2995	2995	2995	2995	0
227	20231227	164200	1135327740	2995	2995	2995	2995	0
228	20231227	164100	1135327740	2995	2995	2995	2995	0
229	20231227	164000	1135327740	2995	2995	2995	2995	0
230	20231227	163900	1135327740	2995	2995	2995	2995	0
231	20231227	163800	1135327740	2995	2995	2995	2995	0
232	20231227	163700	1135327740	2995	2995	2995	2995	0
233	20231227	163600	1135327740	2995	2995	2995	2995	0
234	20231227	163500	1135327740	2995	2995	2995	2995	0
235	20231227	163400	1135327740	2995	2995	2995	2995	0
236	20231227	163300	1135327740	2995	2995	2995	2995	0
237	20231227	163200	1135327740	2995	2995	2995	2995	0
238	20231227	163100	1135327740	2995	2995	2995	2995	0
239	20231227	163000	1135327740	2995	2995	2995	2995	0
240	20231227	162900	1135327740	2995	2995	2995	2995	0
241	20231227	162800	1135327740	2995	2995	2995	2995	0
242	20231227	162700	1135327740	2995	2995	2995	2995	4255
243	20231227	162600	1135327740	2995	2995	2995	2995	0
244	20231227	162500	1135327740	2995	2995	2995	2995	0
245	20231227	162400	1135327740	2995	2995	2995	2995	0
246	20231227	162300	1135327740	2995	2995	2995	2995	0
247	20231227	162200	1135327740	2995	2995	2995	2995	0
248	20231227	162100	1135327740	2995	2995	2995	2995	0
249	20231227	162000	1135327740	2995	2995	2995	2995	0
250	20231227	161900	1135327740	2995	2995	2995	2995	0
251	20231227	161800	1135327740	2995	2995	2995	2995	0
252	20231227	161700	1135327740	2995	2995	2995	2995	0
253	20231227	161600	1135327740	2995	2995	2995	2995	0
254	20231227	161500	1135327740	2995	2995	2995	2995	0
255	20231227	161400	1135327740	2995	2995	2995	2995	0
256	20231227	161300	1135327740	2995	2995	2995	2995	0
257	20231227	161200	1135327740	2995	2995	2995	2995	0
258	20231227	161100	1135327740	2995	2995	2995	2995	0
259	20231227	161000	1135327740	2995	2995	2995	2995	0
260	20231227	160900	1135327740	2995	2995	2995	2995	0
261	20231227	160800	1135327740	2995	2995	2995	2995	0
262	20231227	160700	1135327740	2995	2995	2995	2995	0
263	20231227	160600	1135327740	2995	2995	2995	2995	0
264	20231227	160500	1135327740	2995	2995	2995	2995	0
265	20231227	160400	1135327740	2995	2995	2995	2995	0
266	20231227	160300	1135327740	2995	2995	2995	2995	0
267	20231227	160200	1135327740	2995	2995	2995	2995	0
268	20231227	160100	1135327740	2995	2995	2995	2995	0
269	20231227	160000	1135327740	2995	2995	2995	2995	0
270	20231227	155900	1135327740	2995	2995	2995	2995	0
271	20231227	155800	1135327740	2995	2995	2995	2995	0
272	20231227	155700	1135327740	2995	2995	2995	2995	4255
273	20231227	155600	1135327740	2995	2995	2995	2995	0
274	20231227	155500	1135327740	2995	2995	2995	2995	0
275	20231227	155400	1135327740	2995	2995	2995	2995	0
276	20231227	155300	1135327740	2995	2995	2995	2995	0
277	20231227	155200	1135327740	2995	2995	2995	2995	0
278	20231227	155100	1135327740	2995	2995	2995	2995	0
279	20231227	155000	1135327740	2995	2995	2995	2995	0
280	20231227	154900	1135327740	2995	2995	2995	2995	0
281	20231227	154800	1135327740	2995	2995	2995	2995	0
282	20231227	154700	1135327740	2995	2995	2995	2995	0
283	20231227	154600	1135327740	2995	2995	2995	2995	0
284	20231227	154500	1135327740	2995	2995	2995	2995	0
285	20231227	154400	1135327740	2995	2995	2995	2995	0
286	20231227	154300	1135327740	2995	2995	2995	2995	0
287	20231227	154200	1135327740	2995	2995	2995	2995	0
288	20231227	154100	1135327740	2995	2995	2995	2995	0
289	20231227	154000	1135327740	2995	2995	2995	2995	0
290	20231227	153900	1135327740	2995	2995	2995	2995	0
291	20231227	153800	1135327740	2995	2995	2995	2995	0
292	20231227	153700	1135327740	2995	2995	2995	2995	0
293	20231227	153600	1135327740	2995	2995	2995	2995	0
294	20231227	153500	1135327740	2995	2995	2995	2995	0
295	20231227	153400	1135327740	2995	2995	2995	2995	0
296	20231227	153300	1135327740	2995	2995	2995	2995	0
297	20231227	153200	1135327740	2995	2995	2995	2995	0
298	20231227	153100	1135327740	2995	2995	2995	2995	0
299	20231227	153000	1135327740	2995	2995	2995	2995	4255
300	20231227	152900	1122584015	3010	3010	3010	3010	0
301	20231227	152800	1122584015	3010	3010	3010	3010	0
302	20231227	152700	1122584015	3010	3010	3010	3010	0
303	20231227	152600	1122584015	3010	3010	3010	3010	0
304	20231227	152500	1122584015	3010	3010	3010	3010	0
305	20231227	152400	1122584015	3010	3010	3010	3010	0
306	20231227	152300	1122584015	3010	3010	3010	3010	0
307	20231227	152200	1122584015	3010	3010	3010	3010	0
308	20231227	152100	1122584015	3010	3010	3010	3010	0
309	20231227	152000	1122584015	3010	3010	3010	3010	0
310	20231227	151900	1122584015	3010	3010	3010	3010	0
311	20231227	151800	1122584015	3010	2995	3010	2995	16
312	20231227	151700	1122535930	3010	3010	3010	3010	0
313	20231227	151600	1122535930	3010	3000	3010	3000	50
314	20231227	151500	1122385850	3005	3005	3005	3005	10
315	20231227	151400	1122355800	3000	3005	3010	3000	730
316	20231227	151300	1120162930	3005	3005	3005	3005	4
317	20231227	151200	1120150910	3000	3000	3000	3000	4
318	20231227	151100	1120138910	3005	3000	3005	3000	4
319	20231227	151000	1120126900	3005	3000	3005	3000	1574
320	20231227	150900	1115404745	3000	3000	3000	3000	30
321	20231227	150800	1115314745	2995	2995	2995	2995	669
322	20231227	150700	1113311090	3000	3000	3000	3000	0
323	20231227	150600	1113311090	3000	3000	3000	3000	2
324	20231227	150500	1113305090	2995	2995	2995	2995	2
325	20231227	150400	1113299100	3000	3000	3000	3000	0
326	20231227	150300	1113299100	3000	3000	3000	3000	0
327	20231227	150200	1113299100	3000	3000	3000	3000	0
328	20231227	150100	1113299100	3000	2995	3000	2995	36
329	20231227	150000	1113191190	3000	2990	3000	2990	32
330	20231227	145900	1113095210	3000	3000	3000	3000	1
331	20231227	145800	1113092210	2990	2990	2990	2990	1
332	20231227	145700	1113089220	3000	3000	3000	3000	30
333	20231227	145600	1112999220	2990	2990	2990	2990	570
334	20231227	145500	1111294920	2990	2990	2990	2990	123
335	20231227	145400	1110927150	2995	2995	2995	2995	30
336	20231227	145300	1110837300	2995	2995	2995	2995	836
337	20231227	145200	1108333480	3000	3000	3000	3000	93
338	20231227	145100	1108054480	3000	3000	3000	3000	27
339	20231227	145000	1107973480	3000	3005	3005	3000	161
340	20231227	144900	1107489695	3005	3000	3005	3000	8
341	20231227	144800	1107465660	3000	3000	3000	3000	1
342	20231227	144700	1107462660	3005	3000	3005	3000	843
343	20231227	144600	1104933655	3000	3000	3000	3000	1
344	20231227	144500	1104930655	2990	2990	2990	2990	801
345	20231227	144400	1102535665	2990	2990	2990	2990	1300
346	20231227	144300	1098648665	2990	3000	3000	2990	1523
347	20231227	144200	1094092565	3000	3000	3000	3000	0
348	20231227	144100	1094092565	3000	3000	3000	3000	0
349	20231227	144000	1094092565	3000	3000	3000	3000	19
350	20231227	143900	1094035565	3005	3000	3005	3000	182
351	20231227	143800	1093489560	3005	3000	3005	3000	101
352	20231227	143700	1093186060	3005	3000	3005	3000	72
353	20231227	143600	1092970055	3000	3000	3000	3000	0
354	20231227	143500	1092970055	3000	3000	3000	3000	1
355	20231227	143400	1092967055	2995	2990	2995	2990	1339
356	20231227	143300	1088958805	2990	2990	2990	2990	695
357	20231227	143200	1086880755	2995	2995	2995	2995	0
358	20231227	143100	1086880755	2995	2995	2995	2995	0
359	20231227	143000	1086880755	2995	3000	3000	2995	43
360	20231227	142900	1086751890	3005	3005	3005	3005	7
361	20231227	142800	1086730855	3005	3005	3005	3005	0
362	20231227	142700	1086730855	3005	3005	3005	3005	0
363	20231227	142600	1086730855	3005	3005	3005	3005	0
364	20231227	142500	1086730855	3005	3005	3005	3005	5
365	20231227	142400	1086715830	3005	3005	3005	3005	0
366	20231227	142300	1086715830	3005	3000	3005	2995	425
367	20231227	142200	1085440950	3005	3005	3005	3005	0
368	20231227	142100	1085440950	3005	3005	3005	3005	1
369	20231227	142000	1085437945	3000	3000	3000	3000	0
370	20231227	141900	1085437945	3000	3000	3000	3000	3
371	20231227	141800	1085428945	3005	3000	3005	3000	20
372	20231227	141700	1085368935	3000	3000	3000	3000	0
373	20231227	141600	1085368935	3000	3000	3000	3000	1
374	20231227	141500	1085365935	3005	3005	3005	3005	1
375	20231227	141400	1085362930	3000	3000	3000	3000	0
376	20231227	141300	1085362930	3000	3000	3000	3000	8
377	20231227	141200	1085338930	3005	3000	3005	3000	68
378	20231227	141100	1085134900	2990	2995	2995	2990	85
379	20231227	141000	1084880680	3010	3010	3010	3010	22
380	20231227	140900	1084814460	3015	3015	3015	3015	0
381	20231227	140800	1084814460	3015	3015	3015	3015	0
382	20231227	140700	1084814460	3015	3015	3015	3015	0
383	20231227	140600	1084814460	3015	3015	3015	3015	1
384	20231227	140500	1084811445	2990	3000	3000	2990	5000
385	20231227	140400	1069842590	3015	3015	3015	3015	132
386	20231227	140300	1069444610	3015	3015	3015	3015	0
387	20231227	140200	1069444610	3015	3015	3015	3015	5
388	20231227	140100	1069429535	3020	3020	3020	3020	0
389	20231227	140000	1069429535	3020	3020	3020	3020	0
390	20231227	135900	1069429535	3020	3020	3020	3020	0
391	20231227	135800	1069429535	3020	3020	3020	3020	1
392	20231227	135700	1069426515	3000	3000	3000	3000	1
393	20231227	135600	1069423515	2995	3000	3000	2995	3351
394	20231227	135500	1059370755	3005	3020	3020	3005	656
395	20231227	135400	1057399370	3020	3020	3020	3020	0
396	20231227	135300	1057399370	3020	3005	3020	3005	45
397	20231227	135200	1057263500	3005	3020	3020	3005	1501
398	20231227	135100	1052752095	3015	3015	3015	3015	0
399	20231227	135000	1052752095	3015	3015	3015	3015	1
400	20231227	134900	1052749080	3020	3020	3020	3020	0
401	20231227	134800	1052749080	3020	3020	3020	3020	0
402	20231227	134700	1052749080	3020	3020	3020	3020	0
403	20231227	134600	1052749080	3020	3020	3020	3020	0
404	20231227	134500	1052749080	3020	3020	3020	3020	0
405	20231227	134400	1052749080	3020	3020	3020	3020	0
406	20231227	134300	1052749080	3020	3020	3020	3020	0
407	20231227	134200	1052749080	3020	3015	3020	3015	2
408	20231227	134100	1052743045	3005	3005	3005	3005	280
409	20231227	134000	1051901645	3020	3015	3020	3010	234
410	20231227	133900	1051196465	3020	3020	3020	3020	18
411	20231227	133800	1051142105	3020	3020	3020	3020	0
412	20231227	133700	1051142105	3020	3010	3020	3010	501
413	20231227	133600	1049634085	3020	3020	3020	3020	1
414	20231227	133500	1049631065	3020	3020	3020	3020	0
415	20231227	133400	1049631065	3020	3020	3020	3020	0
416	20231227	133300	1049631065	3020	3020	3020	3020	1
417	20231227	133200	1049628045	3005	3010	3010	3005	300
418	20231227	133100	1048726015	3010	3010	3010	3010	61
419	20231227	133000	1048542405	3005	3005	3005	3005	0
420	20231227	132900	1048542405	3005	3005	3005	3005	0
421	20231227	132800	1048542405	3005	3005	3005	3005	0
422	20231227	132700	1048542405	3005	3005	3005	3005	3
423	20231227	132600	1048533390	3010	3010	3010	3010	1
424	20231227	132500	1048530380	3010	3010	3010	3010	0
425	20231227	132400	1048530380	3010	3010	3010	3010	0
426	20231227	132300	1048530380	3010	3010	3010	3010	0
427	20231227	132200	1048530380	3010	3010	3010	3010	0
428	20231227	132100	1048530380	3010	3010	3010	3010	1
429	20231227	132000	1048527370	3005	3005	3005	3005	1
430	20231227	131900	1048524365	3010	3010	3010	3010	7
431	20231227	131800	1048503295	3010	3010	3010	3010	1
432	20231227	131700	1048500285	3010	3010	3010	3010	0
433	20231227	131600	1048500285	3010	3010	3010	3010	1
434	20231227	131500	1048497275	3000	3000	3000	3000	0
435	20231227	131400	1048497275	3000	3005	3005	3000	4530
436	20231227	131300	1034901055	3010	3010	3010	3010	495
437	20231227	131200	1033411105	3020	3020	3020	3020	0
438	20231227	131100	1033411105	3020	3020	3020	3020	0
439	20231227	131000	1033411105	3020	3010	3020	3010	593
440	20231227	130900	1031626165	3010	3015	3015	3010	986
441	20231227	130800	1028653505	3015	3015	3015	3015	8
442	20231227	130700	1028629385	3020	3020	3020	3020	1
443	20231227	130600	1028626365	3020	3020	3020	3020	3
444	20231227	130500	1028617305	3025	3020	3025	3015	239
445	20231227	130400	1027896320	3020	3020	3020	3020	300
446	20231227	130300	1026990320	3025	3025	3025	3025	0
447	20231227	130200	1026990320	3025	3025	3025	3025	0
448	20231227	130100	1026990320	3025	3020	3025	3020	123
449	20231227	130000	1026618855	3015	3020	3020	3015	70
450	20231227	125900	1026407555	3020	3020	3020	3020	0
451	20231227	125800	1026407555	3020	3020	3020	3020	0
452	20231227	125700	1026407555	3020	3020	3020	3020	0
453	20231227	125600	1026407555	3020	3020	3020	3020	50
454	20231227	125500	1026256555	3020	3020	3020	3020	4
455	20231227	125400	1026244475	3020	3020	3020	3020	700
456	20231227	125300	1024130475	3020	3020	3020	3015	632
457	20231227	125200	1022221840	3010	3010	3010	3010	0
458	20231227	125100	1022221840	3010	3010	3010	3010	0
459	20231227	125000	1022221840	3010	3010	3010	3010	0
460	20231227	124900	1022221840	3010	3010	3010	3010	0
461	20231227	124800	1022221840	3010	3015	3015	3010	451
462	20231227	124700	1020863330	3015	3015	3015	3015	0
463	20231227	124600	1020863330	3015	3015	3015	3015	0
464	20231227	124500	1020863330	3015	3015	3020	3015	308
465	20231227	124400	1019934210	3020	3020	3020	3020	208
466	20231227	124300	1019306050	3020	3020	3020	3020	0
467	20231227	124200	1019306050	3020	3015	3020	3015	44
468	20231227	124100	1019173385	3015	3015	3015	3015	3
469	20231227	124000	1019164340	3015	3015	3015	3015	0
470	20231227	123900	1019164340	3015	3015	3015	3015	200
471	20231227	123800	1018561340	3015	3015	3015	3015	0
472	20231227	123700	1018561340	3015	3015	3015	3015	0
473	20231227	123600	1018561340	3015	3010	3015	3010	10
474	20231227	123500	1018531220	3005	3005	3005	3005	0
475	20231227	123400	1018531220	3005	3005	3005	3005	2017
476	20231227	123300	1012470135	3005	3005	3005	3005	0
477	20231227	123200	1012470135	3005	3005	3005	3005	0
478	20231227	123100	1012470135	3005	3005	3005	3005	0
479	20231227	123000	1012470135	3005	3005	3005	3005	0
480	20231227	122900	1012470135	3005	3005	3005	3005	0
481	20231227	122800	1012470135	3005	3005	3005	3005	0
482	20231227	122700	1012470135	3005	3005	3005	3005	30
483	20231227	122600	1012379985	2995	2995	2995	2995	0
484	20231227	122500	1012379985	2995	3000	3005	2995	111
485	20231227	122400	1012046950	2995	2995	2995	2995	0
486	20231227	122300	1012046950	2995	2995	2995	2995	636
487	20231227	122200	1010142130	3000	3000	3000	3000	426
488	20231227	122100	1008864130	3005	3005	3005	3005	1
489	20231227	122000	1008861125	3005	3005	3005	3005	0
490	20231227	121900	1008861125	3005	3005	3005	3005	0
491	20231227	121800	1008861125	3005	3005	3005	3005	0
492	20231227	121700	1008861125	3005	3005	3005	3005	46
493	20231227	121600	1008722895	3010	3010	3010	3010	35
494	20231227	121500	1008617545	3000	3000	3000	3000	0
495	20231227	121400	1008617545	3000	3000	3000	3000	50
496	20231227	121300	1008467545	3000	3005	3005	3000	956
497	20231227	121200	1005597505	3010	3010	3010	3010	0
498	20231227	121100	1005597505	3010	3010	3010	3010	14
499	20231227	121000	1005555365	3010	3010	3010	3010	20
500	20231227	120900	1005495165	3010	3010	3010	3010	0
501	20231227	120800	1005495165	3010	3010	3010	3010	2
502	20231227	120700	1005489145	3010	3010	3010	3010	0
503	20231227	120600	1005489145	3010	3010	3010	3010	0
504	20231227	120500	1005489145	3010	3010	3010	3010	1
505	20231227	120400	1005486135	3020	3020	3020	3020	1
506	20231227	120300	1005483115	3020	3020	3020	3020	0
507	20231227	120200	1005483115	3020	3020	3020	3020	0
508	20231227	120100	1005483115	3020	3020	3020	3020	0
509	20231227	120000	1005483115	3020	3020	3020	3020	0
510	20231227	115900	1005483115	3020	3020	3020	3020	0
511	20231227	115800	1005483115	3020	3020	3020	3020	0
512	20231227	115700	1005483115	3020	3020	3020	3020	0
513	20231227	115600	1005483115	3020	3020	3020	3020	0
514	20231227	115500	1005483115	3020	3020	3020	3020	0
515	20231227	115400	1005483115	3020	3005	3020	3005	50
516	20231227	115300	1005332415	3020	3020	3020	3020	0
517	20231227	115200	1005332415	3020	3020	3020	3020	0
518	20231227	115100	1005332415	3020	3020	3020	3020	0
519	20231227	115000	1005332415	3020	3020	3020	3020	0
520	20231227	114900	1005332415	3020	3020	3020	3020	100
521	20231227	114800	1005030415	3020	3015	3020	3015	31
522	20231227	114700	1004936845	3005	3005	3005	3005	0
523	20231227	114600	1004936845	3005	3005	3005	3005	0
524	20231227	114500	1004936845	3005	3005	3005	3005	10
525	20231227	114400	1004906795	3020	3020	3020	3020	0
526	20231227	114300	1004906795	3020	3020	3020	3020	0
527	20231227	114200	1004906795	3020	3015	3020	3015	2
528	20231227	114100	1004900760	3015	3015	3015	3015	0
529	20231227	114000	1004900760	3015	3015	3015	3015	0
530	20231227	113900	1004900760	3015	3015	3015	3015	100
531	20231227	113800	1004599260	3020	3020	3020	3020	0
532	20231227	113700	1004599260	3020	3020	3020	3020	1
533	20231227	113600	1004596240	3020	3020	3020	3020	0
534	20231227	113500	1004596240	3020	3020	3020	3020	1
535	20231227	113400	1004593220	3000	3000	3000	3000	0
536	20231227	113300	1004593220	3000	3000	3000	3000	0
537	20231227	113200	1004593220	3000	3000	3000	3000	1
538	20231227	113100	1004590220	3020	3020	3020	3020	1
539	20231227	113000	1004587200	3020	3020	3020	3020	0
540	20231227	112900	1004587200	3020	3020	3020	3020	1
541	20231227	112800	1004584180	3000	3000	3000	3000	100
542	20231227	112700	1004284180	3000	3010	3010	3000	2600
543	20231227	112600	996469780	3010	3010	3010	3010	0
544	20231227	112500	996469780	3010	3010	3010	3010	70
545	20231227	112400	996259080	3010	3015	3015	3010	776
546	20231227	112300	993922915	3015	3015	3015	3015	70
547	20231227	112200	993711865	3015	3020	3020	3015	12
548	20231227	112100	993675680	3015	3020	3020	3015	5
549	20231227	112000	993660595	3025	3025	3025	3025	0
550	20231227	111900	993660595	3025	3025	3025	3025	0
551	20231227	111800	993660595	3025	3025	3025	3025	0
552	20231227	111700	993660595	3025	3025	3025	3025	0
553	20231227	111600	993660595	3025	3025	3025	3025	20
554	20231227	111500	993600095	3000	3000	3000	3000	9000
555	20231227	111400	966600095	3000	3000	3000	3000	1
556	20231227	111300	966597095	3000	3020	3030	3000	3234
557	20231227	111200	956887940	3020	3020	3020	3020	0
558	20231227	111100	956887940	3020	3020	3020	3020	0
559	20231227	111000	956887940	3020	3020	3020	3020	5000
560	20231227	110900	941787940	3025	3025	3025	3025	1
561	20231227	110800	941784915	3030	3030	3030	3030	1
562	20231227	110700	941781885	3030	3030	3030	3030	1
563	20231227	110600	941778855	3030	3030	3030	3030	0
564	20231227	110500	941778855	3030	3030	3030	3030	0
565	20231227	110400	941778855	3030	3030	3030	3030	6
566	20231227	110300	941760675	3030	3030	3030	3030	1
567	20231227	110200	941757645	3030	3030	3030	3030	0
568	20231227	110100	941757645	3030	3030	3030	3030	0
569	20231227	110000	941757645	3030	3030	3030	3030	100
570	20231227	105900	941454645	3030	3030	3030	3030	2
571	20231227	105800	941448585	3030	3010	3030	3010	70
572	20231227	105700	941237865	3030	3010	3030	3010	21
573	20231227	105600	941174635	3035	3035	3035	3035	1
574	20231227	105500	941171600	3010	3010	3010	3010	0
575	20231227	105400	941171600	3010	3010	3010	3010	44
576	20231227	105300	941039160	3035	3035	3035	3035	1
577	20231227	105200	941036125	3015	3025	3025	3000	1181
578	20231227	105100	937485865	3025	3040	3040	3025	57
579	20231227	105000	937313425	3025	3025	3025	3025	0
580	20231227	104900	937313425	3025	3025	3025	3025	0
581	20231227	104800	937313425	3025	3025	3025	3025	1
582	20231227	104700	937310400	3045	3030	3045	3030	585
583	20231227	104600	935532315	3030	3030	3030	3030	98
584	20231227	104500	935235375	3030	3030	3030	3030	102
585	20231227	104400	934926315	3035	3040	3040	3035	19
586	20231227	104300	934868565	3040	3040	3040	3040	1
587	20231227	104200	934865525	3040	3040	3040	3040	0
588	20231227	104100	934865525	3040	3040	3040	3040	0
589	20231227	104000	934865525	3040	3040	3040	3040	0
590	20231227	103900	934865525	3040	3035	3040	3035	233
591	20231227	103800	934158185	3035	3030	3035	3030	5
592	20231227	103700	934143030	3030	3025	3030	3025	845
593	20231227	103600	931582755	3025	3025	3025	3025	185
594	20231227	103500	931023130	3030	3030	3030	3030	604
595	20231227	103400	929193010	3030	3025	3030	3025	431
596	20231227	103300	927888280	3020	3025	3025	3020	3
597	20231227	103200	927879215	3005	3005	3005	3005	0
598	20231227	103100	927879215	3005	3005	3005	3005	1370
599	20231227	103000	923762365	3005	3005	3005	3005	1
600	20231227	102900	923759360	3020	3020	3020	3020	320
601	20231227	102800	922792960	3020	3010	3020	3010	2147
602	20231227	102700	916330480	3010	3010	3010	3010	0
603	20231227	102600	916330480	3010	3010	3010	3010	301
604	20231227	102500	915424470	3010	3025	3025	3010	601
605	20231227	102400	913615445	3015	3020	3020	3005	675
606	20231227	102300	911585310	3020	3020	3020	3020	0
607	20231227	102200	911585310	3020	3020	3020	3020	5
608	20231227	102100	911570210	3020	3020	3020	3020	1
609	20231227	102000	911567190	3000	3000	3000	3000	700
610	20231227	101900	909467190	3000	3000	3000	3000	1
611	20231227	101800	909464190	3000	3005	3005	3000	150
612	20231227	101700	909014160	3005	3015	3020	3005	850
613	20231227	101600	906458290	3000	3000	3000	3000	100
614	20231227	101500	906158290	3015	3015	3015	3015	0
615	20231227	101400	906158290	3015	3015	3015	3015	0
616	20231227	101300	906158290	3015	3005	3015	3000	222
617	20231227	101200	905491975	3005	3005	3005	3005	25
618	20231227	101100	905416850	3005	3005	3005	3005	0
619	20231227	101000	905416850	3005	3015	3015	3005	2145
620	20231227	100900	898970065	3015	3020	3020	3015	291
621	20231227	100800	898092675	3020	3020	3020	3020	0
622	20231227	100700	898092675	3020	3020	3020	3020	880
623	20231227	100600	895435075	3025	3025	3025	3025	1
624	20231227	100500	895432050	3030	3030	3030	3030	0
625	20231227	100400	895432050	3030	3020	3030	3020	662
626	20231227	100300	893429530	3010	3010	3010	3010	0
627	20231227	100200	893429530	3010	3010	3010	3010	473
628	20231227	100100	892005800	3015	3015	3015	3015	881
629	20231227	100000	889349585	3035	3025	3035	3005	4001
630	20231227	095900	877272125	3035	3035	3035	3035	0
631	20231227	095800	877272125	3035	3035	3035	3035	68
632	20231227	095700	877065745	3035	3025	3035	3025	201
633	20231227	095600	876457710	3025	3025	3025	3025	80
634	20231227	095500	876215710	3025	3030	3045	3025	883
635	20231227	095400	873535970	3030	3030	3040	3030	587
636	20231227	095300	871756350	3030	3030	3030	3030	0
637	20231227	095200	871756350	3030	3030	3030	3030	0
638	20231227	095100	871756350	3030	3030	3030	3025	1273
639	20231227	095000	867899765	3030	3050	3050	3030	635
640	20231227	094900	865975635	3030	3050	3050	3030	22
641	20231227	094800	865908575	3050	3050	3050	3030	375
642	20231227	094700	864769525	3050	3030	3050	3025	854
643	20231227	094600	862170515	3030	3040	3045	3025	1806
644	20231227	094500	856677725	3040	3020	3040	3020	4420
645	20231227	094400	843286910	3025	3025	3025	3025	1004
646	20231227	094300	840249810	3025	3025	3025	3025	43
647	20231227	094200	840119735	3025	3025	3025	3015	423
648	20231227	094100	838840320	3030	3025	3030	3025	282
649	20231227	094000	837985965	3025	3015	3025	3015	131
650	20231227	093900	837590990	3030	3015	3030	3015	65
651	20231227	093800	837395000	3020	3020	3020	3020	1000
652	20231227	093700	834375000	3020	3030	3035	3020	733
653	20231227	093600	832157905	3035	3035	3035	3030	2246
654	20231227	093500	825343790	3040	3035	3040	3035	3101
655	20231227	093400	815923985	3035	3035	3035	3035	16
656	20231227	093300	815875425	3030	3015	3030	3015	2029
657	20231227	093200	809738305	3015	3015	3015	3015	5
658	20231227	093100	809723230	3020	3015	3020	3005	2029
659	20231227	093000	803600710	3020	3020	3025	3015	1081
660	20231227	092900	800331805	3020	3010	3020	3010	3235
661	20231227	092800	790577900	3010	3005	3010	3005	2563
662	20231227	092700	782866925	3005	3005	3005	3005	0
663	20231227	092600	782866925	3005	3005	3005	2990	734
664	20231227	092500	780668755	2985	2990	3005	2980	9295
665	20231227	092400	752797745	2980	2980	2980	2980	2
666	20231227	092300	752791785	2995	2985	2995	2985	638
667	20231227	092200	750887285	2995	2985	2995	2985	360
668	20231227	092100	749811290	2980	2980	2990	2980	339
669	20231227	092000	748801060	2980	2975	2980	2975	226
670	20231227	091900	748128550	2975	2975	2975	2975	839
671	20231227	091800	745632525	2980	2975	2980	2975	464
672	20231227	091700	744251590	2980	2975	2980	2975	712
673	20231227	091600	742133100	2980	2980	2980	2975	112
674	20231227	091500	741799845	2970	2970	2970	2970	99
675	20231227	091400	741505815	2980	2980	2980	2965	1738
676	20231227	091300	736343280	2980	2990	2990	2965	3073
677	20231227	091200	727201140	2990	2995	2995	2985	986
678	20231227	091100	724255215	2985	2990	2995	2985	51
679	20231227	091000	724102670	2990	3015	3015	2980	2242
680	20231227	090900	717413620	3015	3000	3015	2985	15883
681	20231227	090800	669936365	3000	3000	3015	2995	3243
682	20231227	090700	660210120	3000	3015	3015	3000	1751
683	20231227	090600	654939995	3025	3030	3030	2995	3962
684	20231227	090500	643048420	3030	3020	3035	2985	13529
685	20231227	090400	602404215	3025	3070	3080	3010	13590
686	20231227	090300	561045580	3095	3090	3100	3060	7825
687	20231227	090200	536989775	3100	3110	3130	3070	19694
688	20231227	090100	475947505	3110	3115	3190	3110	68937
689	20231227	090000	259787550	3150	3025	3150	3025	85010