KissMeData/016790/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190100	7917045325	4980	4980	4980	4980	39285
3	20231226	190000	7917045325	4980	4980	4980	4980	0
4	20231226	185900	7917045325	4980	4980	4980	4980	0
5	20231226	185800	7917045325	4980	4980	4980	4980	0
6	20231226	185700	7917045325	4980	4980	4980	4980	0
7	20231226	185600	7917045325	4980	4980	4980	4980	0
8	20231226	185500	7917045325	4980	4980	4980	4980	0
9	20231226	185400	7917045325	4980	4980	4980	4980	0
10	20231226	185300	7917045325	4980	4980	4980	4980	0
11	20231226	185200	7917045325	4980	4980	4980	4980	0
12	20231226	185100	7917045325	4980	4980	4980	4980	0
13	20231226	185000	7917045325	4980	4980	4980	4980	0
14	20231226	184900	7917045325	4980	4980	4980	4980	0
15	20231226	184800	7917045325	4980	4980	4980	4980	0
16	20231226	184700	7917045325	4980	4980	4980	4980	0
17	20231226	184600	7917045325	4980	4980	4980	4980	0
18	20231226	184500	7917045325	4980	4980	4980	4980	0
19	20231226	184400	7917045325	4980	4980	4980	4980	0
20	20231226	184300	7917045325	4980	4980	4980	4980	0
21	20231226	184200	7917045325	4980	4980	4980	4980	0
22	20231226	184100	7917045325	4980	4980	4980	4980	0
23	20231226	184000	7917045325	4980	4980	4980	4980	0
24	20231226	183900	7917045325	4980	4980	4980	4980	0
25	20231226	183800	7917045325	4980	4980	4980	4980	0
26	20231226	183700	7917045325	4980	4980	4980	4980	0
27	20231226	183600	7917045325	4980	4980	4980	4980	0
28	20231226	183500	7917045325	4980	4980	4980	4980	0
29	20231226	183400	7917045325	4980	4980	4980	4980	0
30	20231226	183300	7917045325	4980	4980	4980	4980	0
31	20231226	183200	7917045325	4980	4980	4980	4980	0
32	20231226	183100	7917045325	4980	4980	4980	4980	39285
33	20231226	183000	7917045325	4980	4980	4980	4980	0
34	20231226	182900	7917045325	4980	4980	4980	4980	0
35	20231226	182800	7917045325	4980	4980	4980	4980	0
36	20231226	182700	7917045325	4980	4980	4980	4980	0
37	20231226	182600	7917045325	4980	4980	4980	4980	0
38	20231226	182500	7917045325	4980	4980	4980	4980	0
39	20231226	182400	7917045325	4980	4980	4980	4980	0
40	20231226	182300	7917045325	4980	4980	4980	4980	0
41	20231226	182200	7917045325	4980	4980	4980	4980	0
42	20231226	182100	7917045325	4980	4980	4980	4980	0
43	20231226	182000	7917045325	4980	4980	4980	4980	0
44	20231226	181900	7917045325	4980	4980	4980	4980	0
45	20231226	181800	7917045325	4980	4980	4980	4980	0
46	20231226	181700	7917045325	4980	4980	4980	4980	0
47	20231226	181600	7917045325	4980	4980	4980	4980	0
48	20231226	181500	7917045325	4980	4980	4980	4980	0
49	20231226	181400	7917045325	4980	4980	4980	4980	0
50	20231226	181300	7917045325	4980	4980	4980	4980	0
51	20231226	181200	7917045325	4980	4980	4980	4980	0
52	20231226	181100	7917045325	4980	4980	4980	4980	0
53	20231226	181000	7917045325	4980	4980	4980	4980	0
54	20231226	180900	7917045325	4980	4980	4980	4980	0
55	20231226	180800	7917045325	4980	4980	4980	4980	0
56	20231226	180700	7917045325	4980	4980	4980	4980	0
57	20231226	180600	7917045325	4980	4980	4980	4980	0
58	20231226	180500	7917045325	4980	4980	4980	4980	0
59	20231226	180400	7917045325	4980	4980	4980	4980	0
60	20231226	180300	7917045325	4980	4980	4980	4980	0
61	20231226	180200	7917045325	4980	4980	4980	4980	0
62	20231226	180100	7917045325	4980	4980	4980	4980	39285
63	20231226	180000	7917045325	4980	4980	4980	4980	0
64	20231226	175900	7917045325	4980	4980	4980	4980	0
65	20231226	175800	7917045325	4980	4980	4980	4980	0
66	20231226	175700	7917045325	4980	4980	4980	4980	0
67	20231226	175600	7917045325	4980	4980	4980	4980	0
68	20231226	175500	7917045325	4980	4980	4980	4980	0
69	20231226	175400	7917045325	4980	4980	4980	4980	0
70	20231226	175300	7917045325	4980	4980	4980	4980	0
71	20231226	175200	7917045325	4980	4980	4980	4980	0
72	20231226	175100	7917045325	4980	4980	4980	4980	0
73	20231226	175000	7917045325	4980	4980	4980	4980	0
74	20231226	174900	7917045325	4980	4980	4980	4980	0
75	20231226	174800	7917045325	4980	4980	4980	4980	0
76	20231226	174700	7917045325	4980	4980	4980	4980	0
77	20231226	174600	7917045325	4980	4980	4980	4980	0
78	20231226	174500	7917045325	4980	4980	4980	4980	0
79	20231226	174400	7917045325	4980	4980	4980	4980	0
80	20231226	174300	7917045325	4980	4980	4980	4980	0
81	20231226	174200	7917045325	4980	4980	4980	4980	0
82	20231226	174100	7917045325	4980	4980	4980	4980	0
83	20231226	174000	7917045325	4980	4980	4980	4980	0
84	20231226	173900	7917045325	4980	4980	4980	4980	0
85	20231226	173800	7917045325	4980	4980	4980	4980	0
86	20231226	173700	7917045325	4980	4980	4980	4980	0
87	20231226	173600	7917045325	4980	4980	4980	4980	0
88	20231226	173500	7917045325	4980	4980	4980	4980	0
89	20231226	173400	7917045325	4980	4980	4980	4980	0
90	20231226	173300	7917045325	4980	4980	4980	4980	0
91	20231226	173200	7917045325	4980	4980	4980	4980	0
92	20231226	173100	7917045325	4980	4980	4980	4980	39285
93	20231226	173000	7917045325	4980	4980	4980	4980	0
94	20231226	172900	7917045325	4980	4980	4980	4980	0
95	20231226	172800	7917045325	4980	4980	4980	4980	0
96	20231226	172700	7917045325	4980	4980	4980	4980	0
97	20231226	172600	7917045325	4980	4980	4980	4980	0
98	20231226	172500	7917045325	4980	4980	4980	4980	0
99	20231226	172400	7917045325	4980	4980	4980	4980	0
100	20231226	172300	7917045325	4980	4980	4980	4980	0
101	20231226	172200	7917045325	4980	4980	4980	4980	0
102	20231226	172100	7917045325	4980	4980	4980	4980	0
103	20231226	172000	7917045325	4980	4980	4980	4980	0
104	20231226	171900	7917045325	4980	4980	4980	4980	0
105	20231226	171800	7917045325	4980	4980	4980	4980	0
106	20231226	171700	7917045325	4980	4980	4980	4980	0
107	20231226	171600	7917045325	4980	4980	4980	4980	0
108	20231226	171500	7917045325	4980	4980	4980	4980	0
109	20231226	171400	7917045325	4980	4980	4980	4980	0
110	20231226	171300	7917045325	4980	4980	4980	4980	0
111	20231226	171200	7917045325	4980	4980	4980	4980	0
112	20231226	171100	7917045325	4980	4980	4980	4980	0
113	20231226	171000	7917045325	4980	4980	4980	4980	0
114	20231226	170900	7917045325	4980	4980	4980	4980	0
115	20231226	170800	7917045325	4980	4980	4980	4980	0
116	20231226	170700	7917045325	4980	4980	4980	4980	0
117	20231226	170600	7917045325	4980	4980	4980	4980	0
118	20231226	170500	7917045325	4980	4980	4980	4980	0
119	20231226	170400	7917045325	4980	4980	4980	4980	0
120	20231226	170300	7917045325	4980	4980	4980	4980	0
121	20231226	170200	7917045325	4980	4980	4980	4980	0
122	20231226	170100	7917045325	4980	4980	4980	4980	39285
123	20231226	170000	7917045325	4980	4980	4980	4980	0
124	20231226	165900	7917045325	4980	4980	4980	4980	0
125	20231226	165800	7917045325	4980	4980	4980	4980	0
126	20231226	165700	7917045325	4980	4980	4980	4980	0
127	20231226	165600	7917045325	4980	4980	4980	4980	0
128	20231226	165500	7917045325	4980	4980	4980	4980	0
129	20231226	165400	7917045325	4980	4980	4980	4980	0
130	20231226	165300	7917045325	4980	4980	4980	4980	0
131	20231226	165200	7917045325	4980	4980	4980	4980	0
132	20231226	165100	7917045325	4980	4980	4980	4980	0
133	20231226	165000	7917045325	4980	4980	4980	4980	0
134	20231226	164900	7917045325	4980	4980	4980	4980	0
135	20231226	164800	7917045325	4980	4980	4980	4980	0
136	20231226	164700	7917045325	4980	4980	4980	4980	0
137	20231226	164600	7917045325	4980	4980	4980	4980	0
138	20231226	164500	7917045325	4980	4980	4980	4980	0
139	20231226	164400	7917045325	4980	4980	4980	4980	0
140	20231226	164300	7917045325	4980	4980	4980	4980	0
141	20231226	164200	7917045325	4980	4980	4980	4980	0
142	20231226	164100	7917045325	4980	4980	4980	4980	0
143	20231226	164000	7917045325	4980	4980	4980	4980	0
144	20231226	163900	7917045325	4980	4980	4980	4980	0
145	20231226	163800	7917045325	4980	4980	4980	4980	0
146	20231226	163700	7917045325	4980	4980	4980	4980	0
147	20231226	163600	7917045325	4980	4980	4980	4980	0
148	20231226	163500	7917045325	4980	4980	4980	4980	0
149	20231226	163400	7917045325	4980	4980	4980	4980	0
150	20231226	163300	7917045325	4980	4980	4980	4980	0
151	20231226	163200	7917045325	4980	4980	4980	4980	0
152	20231226	163100	7917045325	4980	4980	4980	4980	39285
153	20231226	163000	7917045325	4980	4980	4980	4980	0
154	20231226	162900	7917045325	4980	4980	4980	4980	0
155	20231226	162800	7917045325	4980	4980	4980	4980	0
156	20231226	162700	7917045325	4980	4980	4980	4980	0
157	20231226	162600	7917045325	4980	4980	4980	4980	0
158	20231226	162500	7917045325	4980	4980	4980	4980	0
159	20231226	162400	7917045325	4980	4980	4980	4980	0
160	20231226	162300	7917045325	4980	4980	4980	4980	0
161	20231226	162200	7917045325	4980	4980	4980	4980	0
162	20231226	162100	7917045325	4980	4980	4980	4980	0
163	20231226	162000	7917045325	4980	4980	4980	4980	0
164	20231226	161900	7917045325	4980	4980	4980	4980	0
165	20231226	161800	7917045325	4980	4980	4980	4980	0
166	20231226	161700	7917045325	4980	4980	4980	4980	0
167	20231226	161600	7917045325	4980	4980	4980	4980	0
168	20231226	161500	7917045325	4980	4980	4980	4980	0
169	20231226	161400	7917045325	4980	4980	4980	4980	0
170	20231226	161300	7917045325	4980	4980	4980	4980	0
171	20231226	161200	7917045325	4980	4980	4980	4980	0
172	20231226	161100	7917045325	4980	4980	4980	4980	0
173	20231226	161000	7917045325	4980	4980	4980	4980	0
174	20231226	160900	7917045325	4980	4980	4980	4980	0
175	20231226	160800	7917045325	4980	4980	4980	4980	0
176	20231226	160700	7917045325	4980	4980	4980	4980	0
177	20231226	160600	7917045325	4980	4980	4980	4980	0
178	20231226	160500	7917045325	4980	4980	4980	4980	0
179	20231226	160400	7917045325	4980	4980	4980	4980	0
180	20231226	160300	7917045325	4980	4980	4980	4980	0
181	20231226	160200	7917045325	4980	4980	4980	4980	0
182	20231226	160100	7917045325	4980	4980	4980	4980	39285
183	20231226	160000	7917045325	4980	4980	4980	4980	0
184	20231226	155900	7917045325	4980	4980	4980	4980	0
185	20231226	155800	7917045325	4980	4980	4980	4980	0
186	20231226	155700	7917045325	4980	4980	4980	4980	0
187	20231226	155600	7917045325	4980	4980	4980	4980	0
188	20231226	155500	7917045325	4980	4980	4980	4980	0
189	20231226	155400	7917045325	4980	4980	4980	4980	0
190	20231226	155300	7917045325	4980	4980	4980	4980	0
191	20231226	155200	7917045325	4980	4980	4980	4980	0
192	20231226	155100	7917045325	4980	4980	4980	4980	0
193	20231226	155000	7917045325	4980	4980	4980	4980	0
194	20231226	154900	7917045325	4980	4980	4980	4980	0
195	20231226	154800	7917045325	4980	4980	4980	4980	0
196	20231226	154700	7917045325	4980	4980	4980	4980	0
197	20231226	154600	7917045325	4980	4980	4980	4980	0
198	20231226	154500	7917045325	4980	4980	4980	4980	0
199	20231226	154400	7917045325	4980	4980	4980	4980	0
200	20231226	154300	7917045325	4980	4980	4980	4980	0
201	20231226	154200	7917045325	4980	4980	4980	4980	0
202	20231226	154100	7917045325	4980	4980	4980	4980	0
203	20231226	154000	7917045325	4980	4980	4980	4980	0
204	20231226	153900	7917045325	4980	4980	4980	4980	0
205	20231226	153800	7917045325	4980	4980	4980	4980	0
206	20231226	153700	7917045325	4980	4980	4980	4980	0
207	20231226	153600	7917045325	4980	4980	4980	4980	0
208	20231226	153500	7917045325	4980	4980	4980	4980	0
209	20231226	153400	7917045325	4980	4980	4980	4980	0
210	20231226	153300	7917045325	4980	4980	4980	4980	0
211	20231226	153200	7917045325	4980	4980	4980	4980	0
212	20231226	153100	7917045325	4980	4980	4980	4980	39285
213	20231226	153000	7917045325	4980	4980	4980	4980	39285
214	20231226	152900	7721406025	4990	4990	4990	4990	0
215	20231226	152800	7721406025	4990	4990	4990	4990	0
216	20231226	152700	7721406025	4990	4990	4990	4990	0
217	20231226	152600	7721406025	4990	4990	4990	4990	0
218	20231226	152500	7721406025	4990	4990	4990	4990	0
219	20231226	152400	7721406025	4990	4990	4990	4990	0
220	20231226	152300	7721406025	4990	4990	4990	4990	0
221	20231226	152200	7721406025	4990	4990	4990	4990	0
222	20231226	152100	7721406025	4990	4990	4990	4990	0
223	20231226	152000	7721406025	4990	4990	4990	4990	0
224	20231226	151900	7721406025	4990	4995	4995	4985	9285
225	20231226	151800	7675063890	4990	4995	4995	4990	2044
226	20231226	151700	7664860660	4995	5000	5000	4990	7249
227	20231226	151600	7628668515	5000	4990	5000	4985	12142
228	20231226	151500	7568071475	4990	4985	4990	4985	2115
229	20231226	151400	7557526655	4985	4985	4990	4985	19902
230	20231226	151300	7458295440	4990	4990	4995	4990	30701
231	20231226	151200	7305093805	4995	4995	4995	4990	1703
232	20231226	151100	7296593085	4990	4990	4995	4990	8008
233	20231226	151000	7256633095	4995	5000	5000	4990	10952
234	20231226	150900	7201939635	4995	5000	5000	4995	9689
235	20231226	150800	7153535945	4995	5000	5000	4995	5254
236	20231226	150700	7127290515	4995	4995	5000	4995	4749
237	20231226	150600	7103568100	5000	4995	5000	4995	2950
238	20231226	150500	7088830300	4995	4995	5000	4995	1493
239	20231226	150400	7081372710	5000	5000	5000	4995	1510
240	20231226	150300	7073829285	5000	5000	5000	5000	2576
241	20231226	150200	7060949285	5000	5000	5000	5000	512
242	20231226	150100	7058389285	5000	5010	5010	4995	4963
243	20231226	150000	7033571605	5010	5000	5010	5000	1677
244	20231226	145900	7025177345	5000	5000	5010	4995	1661
245	20231226	145800	7016872835	5010	5000	5010	5000	219
246	20231226	145700	7015777725	5010	5000	5010	4995	1013
247	20231226	145600	7010713445	5000	5000	5010	4995	1631
248	20231226	145500	7002558495	5000	5000	5000	4995	1196
249	20231226	145400	6996579550	5000	5010	5010	5000	10265
250	20231226	145300	6945253420	5010	5010	5010	5010	40
251	20231226	145200	6945053020	5010	5000	5010	5000	648
252	20231226	145100	6941808860	5010	5010	5010	5000	194
253	20231226	145000	6940838670	5010	5000	5010	5000	3847
254	20231226	144900	6921600560	5010	5000	5010	5000	42
255	20231226	144800	6921390180	5000	4995	5000	4995	5269
256	20231226	144700	6895045695	4995	4995	5000	4995	1042
257	20231226	144600	6889837845	5000	5000	5000	5000	1112
258	20231226	144500	6884277845	5000	4995	5010	4995	82
259	20231226	144400	6883867850	5000	5000	5010	4995	8725
260	20231226	144300	6840223670	5000	5000	5000	5000	3546
261	20231226	144200	6822493670	5010	5000	5010	5000	549
262	20231226	144100	6819748570	5000	5000	5010	5000	233
263	20231226	144000	6818582890	5000	5010	5010	5000	93
264	20231226	143900	6818117830	5000	4995	5010	4995	1191
265	20231226	143800	6812158930	5000	5000	5010	4995	1132
266	20231226	143700	6806499035	5000	5010	5010	5000	4687
267	20231226	143600	6783055105	5020	5000	5020	5000	426
268	20231226	143500	6780920495	5010	4995	5020	4995	7414
269	20231226	143400	6743796195	4995	4990	5000	4990	40001
270	20231226	143300	6543880865	4995	4990	4995	4990	2145
271	20231226	143200	6533171840	4990	4990	4995	4990	12860
272	20231226	143100	6468998425	4995	4990	4995	4990	5678
273	20231226	143000	6440653850	4990	4990	4995	4990	3149
274	20231226	142900	6424929590	4995	5000	5000	4995	24480
275	20231226	142800	6302651965	5000	4995	5000	4995	117
276	20231226	142700	6302067505	4995	4995	5000	4995	1708
277	20231226	142600	6293535050	4995	5000	5000	4995	2234
278	20231226	142500	6282371085	4995	4995	5000	4995	4809
279	20231226	142400	6258340125	5000	4995	5000	4995	5279
280	20231226	142300	6231967420	5000	4995	5000	4995	1918
281	20231226	142200	6222377465	5000	4995	5000	4995	2778
282	20231226	142100	6208499605	4995	4995	5000	4995	521
283	20231226	142000	6205896190	5000	5000	5000	4995	811
284	20231226	141900	6201842960	5000	4995	5000	4995	377
285	20231226	141800	6199958905	4995	4995	5000	4995	576
286	20231226	141700	6197079025	5000	4995	5000	4995	314
287	20231226	141600	6195510045	5000	4995	5000	4995	1552
288	20231226	141500	6187757280	5000	4995	5000	4995	3646
289	20231226	141400	6169537110	4995	4995	5000	4995	282
290	20231226	141300	6168128420	5000	4995	5000	4995	6093
291	20231226	141200	6137684880	5000	4995	5000	4995	2083
292	20231226	141100	6127269950	4995	4995	5000	4995	1215
293	20231226	141000	6121196480	5000	4995	5000	4995	173
294	20231226	140900	6120332005	4995	4995	5000	4995	773
295	20231226	140800	6116470865	5000	4995	5000	4995	2701
296	20231226	140700	6102978660	4995	4995	5000	4995	6919
297	20231226	140600	6068418245	4995	4995	5000	4995	215
298	20231226	140500	6067343265	4995	4995	5000	4995	3315
299	20231226	140400	6050784285	4995	4995	5000	4995	2079
300	20231226	140300	6040399385	5000	5000	5010	4995	3271
301	20231226	140200	6024040625	5000	5000	5010	5000	1560
302	20231226	140100	6016240615	5000	4995	5000	4995	2763
303	20231226	140000	6002434505	5000	5000	5000	4995	1139
304	20231226	135900	5996739510	5000	5000	5010	5000	2710
305	20231226	135800	5983189490	5000	5000	5010	5000	2769
306	20231226	135700	5969344460	5000	5000	5010	5000	118
307	20231226	135600	5968754430	5000	5000	5010	5000	151
308	20231226	135500	5967999380	5010	5000	5010	5000	1722
309	20231226	135400	5959389320	5000	5000	5000	5000	2005
310	20231226	135300	5949364320	5010	5000	5010	5000	1492
311	20231226	135200	5941903500	5000	5000	5000	5000	1389
312	20231226	135100	5934958500	5000	4995	5000	4995	1634
313	20231226	135000	5926790005	5000	5000	5010	5000	2906
314	20231226	134900	5912259965	5000	5000	5000	5000	1718
315	20231226	134800	5903669965	5000	5000	5000	5000	1787
316	20231226	134700	5894734965	5000	5000	5000	4995	7868
317	20231226	134600	5855395035	5000	5000	5010	5000	1189
318	20231226	134500	5849450025	5010	5000	5010	5000	1558
319	20231226	134400	5841659915	5010	5000	5010	5000	259
320	20231226	134300	5840364435	5000	5000	5000	5000	564
321	20231226	134200	5837544435	5000	5010	5010	5000	1444
322	20231226	134100	5830323555	5010	5010	5010	5000	21624
323	20231226	134000	5722189395	5010	5010	5010	5010	682
324	20231226	133900	5718772575	5010	5000	5010	5000	61
325	20231226	133800	5718467065	5000	5010	5010	5000	612
326	20231226	133700	5715406695	5010	5000	5010	5000	640
327	20231226	133600	5712206665	5000	5000	5010	5000	4835
328	20231226	133500	5688031655	5000	5000	5000	5000	1075
329	20231226	133400	5682656655	5000	5010	5010	5000	5955
330	20231226	133300	5652874775	5000	5010	5010	5000	1896
331	20231226	133200	5643394275	5000	5010	5010	5000	525
332	20231226	133100	5640768245	5010	5010	5010	5000	988
333	20231226	133000	5635819355	5020	5010	5020	5010	355
334	20231226	132900	5634037265	5010	5000	5010	5000	116
335	20231226	132800	5633456115	5000	5010	5010	5000	1689
336	20231226	132700	5625009035	5010	5010	5010	5010	1266
337	20231226	132600	5618666375	5010	5000	5010	5000	2267
338	20231226	132500	5607313985	5000	5010	5010	5000	564
339	20231226	132400	5604493945	5010	5000	5010	5000	1502
340	20231226	132300	5596983625	5010	5000	5010	5000	190
341	20231226	132200	5596031775	5000	5000	5000	5000	1221
342	20231226	132100	5589926775	5010	5000	5010	4995	333
343	20231226	132000	5588261945	5000	5010	5010	4995	1314
344	20231226	131900	5581697385	4995	5000	5010	4995	2802
345	20231226	131800	5567688635	5000	5000	5000	5000	27839
346	20231226	131700	5428493635	5000	5010	5010	5000	358
347	20231226	131600	5426700065	5020	5010	5020	5000	1358
348	20231226	131500	5419899855	5000	5010	5010	5000	301
349	20231226	131400	5418391855	5000	5020	5020	5000	909
350	20231226	131300	5413846285	5000	5010	5020	5000	1894
351	20231226	131200	5404361395	5020	5000	5020	5000	4580
352	20231226	131100	5381388055	5000	5000	5010	5000	336
353	20231226	131000	5379706875	5010	5010	5010	5000	4725
354	20231226	130900	5356035695	5020	5020	5020	5010	1245
355	20231226	130800	5349792175	5020	5010	5020	5010	285
356	20231226	130700	5348364205	5020	5020	5020	5010	150
357	20231226	130600	5347612305	5010	5010	5020	5010	234
358	20231226	130500	5346438065	5010	5010	5010	5010	7791
359	20231226	130400	5307405155	5010	5020	5020	5010	207
360	20231226	130300	5306366085	5010	5010	5020	5010	3914
361	20231226	130200	5286746945	5010	5020	5020	5010	1959
362	20231226	130100	5276917365	5020	5010	5020	5000	2066
363	20231226	130000	5266567195	5010	5020	5020	5010	11136
364	20231226	125900	5210770685	5010	5020	5020	5010	2349
365	20231226	125800	5199001475	5020	5030	5030	5020	24
366	20231226	125700	5198880985	5020	5020	5030	5020	615
367	20231226	125600	5195792685	5020	5030	5030	5020	510
368	20231226	125500	5193231465	5020	5030	5030	5020	501
369	20231226	125400	5190715435	5020	5020	5030	5020	2170
370	20231226	125300	5179821565	5020	5030	5030	5010	6246
371	20231226	125200	5148506555	5030	5020	5030	5020	2094
372	20231226	125100	5137994385	5030	5020	5030	5010	7751
373	20231226	125000	5099126105	5020	5030	5030	5020	2115
374	20231226	124900	5088506595	5030	5030	5030	5030	220
375	20231226	124800	5087399995	5030	5030	5030	5030	874
376	20231226	124700	5083003775	5030	5020	5030	5020	1021
377	20231226	124600	5077878345	5020	5020	5030	5020	4373
378	20231226	124500	5055924835	5020	5020	5020	5020	443
379	20231226	124400	5053700975	5030	5020	5030	5020	8463
380	20231226	124300	5011210865	5020	5020	5020	5010	1196
381	20231226	124200	5005215295	5020	5010	5020	5010	1201
382	20231226	124100	4999198215	5020	5020	5020	5020	10
383	20231226	124000	4999148015	5010	5020	5020	5010	151
384	20231226	123900	4998390995	5010	5020	5020	5010	723
385	20231226	123800	4994768655	5020	5010	5020	5000	1541
386	20231226	123700	4987061405	5010	5010	5010	5000	2271
387	20231226	123600	4975684005	5010	5000	5020	5000	2142
388	20231226	123500	4964952045	5010	5010	5010	5000	4643
389	20231226	123400	4941725975	5000	5010	5010	5000	2682
390	20231226	123300	4928289655	5010	5010	5020	5010	1418
391	20231226	123200	4921182475	5010	5010	5010	5000	344
392	20231226	123100	4919462435	5010	5010	5010	5000	642
393	20231226	123000	4916248215	5010	5000	5020	5000	3264
394	20231226	122900	4899895775	5000	5000	5010	5000	1409
395	20231226	122800	4892847725	5010	5010	5010	5010	370
396	20231226	122700	4890994025	5010	5000	5010	5000	3676
397	20231226	122600	4872613505	5010	5010	5010	5010	69
398	20231226	122500	4872267815	5010	5020	5020	5010	798
399	20231226	122400	4868269735	5020	5020	5020	5020	65
400	20231226	122300	4867943435	5010	5010	5010	5010	125
401	20231226	122200	4867317185	5010	5010	5010	5010	1231
402	20231226	122100	4861149875	5010	5010	5020	5010	2452
403	20231226	122000	4848865255	5010	5010	5010	5000	3733
404	20231226	121900	4830174515	5010	5000	5010	5000	1319
405	20231226	121800	4823570015	5000	5000	5000	5000	3229
406	20231226	121700	4807425015	5010	5010	5010	5000	629
407	20231226	121600	4804279015	5000	5000	5000	5000	1408
408	20231226	121500	4797239015	5000	5000	5000	4995	764
409	20231226	121400	4793419070	5000	4995	5010	4995	1729
410	20231226	121300	4784774875	5000	5000	5000	4995	2935
411	20231226	121200	4770103760	5010	5010	5010	5010	58
412	20231226	121100	4769813180	5010	5000	5010	5000	1809
413	20231226	121000	4760766900	5000	5000	5000	5000	1532
414	20231226	120900	4753106900	4995	5020	5020	4995	42200
415	20231226	120800	4542054285	5010	5010	5020	5010	5493
416	20231226	120700	4514533695	5020	5010	5020	5010	283
417	20231226	120600	4513115345	5010	5010	5020	5010	688
418	20231226	120500	4509666785	5010	5010	5010	5010	1579
419	20231226	120400	4501755995	5020	5020	5020	5010	1845
420	20231226	120300	4492512465	5020	5020	5020	5010	92
421	20231226	120200	4492051125	5020	5010	5020	5010	1147
422	20231226	120100	4486304475	5020	5020	5020	5010	491
423	20231226	120000	4483839675	5020	5010	5020	5010	2179
424	20231226	115900	4472920525	5020	5010	5020	5010	880
425	20231226	115800	4468511695	5010	5020	5020	5010	1154
426	20231226	115700	4462719385	5020	5020	5020	5010	3350
427	20231226	115600	4445935675	5020	5020	5020	5020	139
428	20231226	115500	4445237895	5020	5020	5020	5010	319
429	20231226	115400	4443638605	5010	5010	5010	5010	36
430	20231226	115300	4443458245	5010	5020	5020	5010	343
431	20231226	115200	4441738485	5020	5020	5020	5010	312
432	20231226	115100	4440175165	5020	5020	5020	5010	392
433	20231226	115000	4438211135	5020	5020	5020	5010	1685
434	20231226	114900	4429768185	5020	5030	5030	5020	432
435	20231226	114800	4427599305	5030	5030	5030	5020	769
436	20231226	114700	4423736995	5020	5020	5030	5020	391
437	20231226	114600	4421774145	5020	5030	5030	5020	1180
438	20231226	114500	4415850445	5030	5020	5030	5020	157
439	20231226	114400	4415062295	5020	5030	5030	5020	1806
440	20231226	114300	4405985635	5030	5020	5030	5010	279
441	20231226	114200	4404585895	5020	5010	5020	5010	220
442	20231226	114100	4403481995	5020	5010	5020	5010	2921
443	20231226	114000	4388820675	5020	5020	5020	5010	1171
444	20231226	113900	4382942355	5020	5010	5020	5010	582
445	20231226	113800	4380026335	5010	5010	5010	5010	31
446	20231226	113700	4379871025	5010	5020	5020	5010	91
447	20231226	113600	4379415105	5020	5020	5020	5010	70
448	20231226	113500	4379063975	5020	5020	5020	5010	1382
449	20231226	113400	4372126665	5010	5010	5020	5010	5614
450	20231226	113300	4344000425	5010	5020	5020	5010	300
451	20231226	113200	4342496425	5020	5020	5020	5010	1225
452	20231226	113100	4336358165	5010	5020	5020	5010	3081
453	20231226	113000	4320922345	5020	5030	5030	5020	701
454	20231226	112900	4317403165	5030	5030	5030	5020	647
455	20231226	112800	4314155085	5030	5020	5030	5020	2707
456	20231226	112700	4300547085	5020	5010	5020	5010	198
457	20231226	112600	4299553485	5010	5020	5020	5010	189
458	20231226	112500	4298605955	5020	5020	5020	5010	8263
459	20231226	112400	4257167845	5020	5010	5020	5010	376
460	20231226	112300	4255283485	5010	5020	5020	5010	2401
461	20231226	112200	4243253155	5030	5030	5030	5020	195
462	20231226	112100	4242274155	5030	5030	5030	5020	126
463	20231226	112000	4241640715	5030	5020	5030	5010	6885
464	20231226	111900	4207083705	5030	5020	5040	5020	1155
465	20231226	111800	4201275415	5020	5030	5030	5020	6482
466	20231226	111700	4168698485	5030	5030	5030	5020	303
467	20231226	111600	4167177055	5030	5030	5030	5030	557
468	20231226	111500	4164375345	5030	5020	5030	5020	1231
469	20231226	111400	4158191125	5030	5030	5030	5020	1335
470	20231226	111300	4151488465	5030	5020	5030	5020	1369
471	20231226	111200	4144615255	5020	5030	5030	5020	2834
472	20231226	111100	4130388195	5030	5030	5030	5020	506
473	20231226	111000	4127843035	5030	5010	5030	5010	549
474	20231226	110900	4125087085	5010	5030	5030	5010	1932
475	20231226	110800	4115405295	5030	5040	5040	5030	120
476	20231226	110700	4114801495	5040	5030	5040	5010	926
477	20231226	110600	4110152555	5030	5030	5040	5030	1113
478	20231226	110500	4104553245	5030	5020	5030	5020	415
479	20231226	110400	4102469935	5030	5040	5040	5030	252
480	20231226	110300	4101202355	5040	5030	5040	5030	2278
481	20231226	110200	4089731785	5030	5060	5060	5020	1153
482	20231226	110100	4083912155	5060	5010	5060	5000	13123
483	20231226	110000	4017988075	5010	5010	5010	5000	5989
484	20231226	105900	3988037945	5000	5010	5010	5000	3292
485	20231226	105800	3971553165	5000	5010	5010	5000	784
486	20231226	105700	3967627665	5010	5000	5010	5000	1911
487	20231226	105600	3958070345	5010	5000	5010	5000	1057
488	20231226	105500	3952774815	5010	5010	5020	5000	1441
489	20231226	105400	3945565645	5000	5020	5020	5000	2659
490	20231226	105300	3932269695	5020	5010	5020	5000	1541
491	20231226	105200	3924545665	5010	5020	5020	5010	4059
492	20231226	105100	3904208855	5020	5020	5020	5010	3550
493	20231226	105000	3886400455	5020	5010	5020	5010	1504
494	20231226	104900	3878865215	5020	5020	5020	5020	114
495	20231226	104800	3878292935	5020	5020	5020	5010	1534
496	20231226	104700	3870604855	5030	5030	5030	5030	22
497	20231226	104600	3870494195	5030	5020	5030	5010	4028
498	20231226	104500	3850289865	5020	5010	5020	5010	482
499	20231226	104400	3847871125	5020	5020	5020	5020	168
500	20231226	104300	3847027765	5020	5010	5020	5010	1555
501	20231226	104200	3839234795	5010	5010	5010	5000	2027
502	20231226	104100	3829081625	5010	5010	5010	5000	1908
503	20231226	104000	3819533545	5020	5010	5020	5000	897
504	20231226	103900	3815039935	5010	5010	5010	5000	6926
505	20231226	103800	3780342675	5010	5020	5020	5010	2473
506	20231226	103700	3767946325	5020	5020	5020	5010	2510
507	20231226	103600	3755364925	5020	5020	5020	5010	529
508	20231226	103500	3752713795	5020	5020	5020	5010	4479
509	20231226	103400	3730259025	5020	5020	5020	5010	2314
510	20231226	103300	3718645975	5020	5030	5030	5010	1810
511	20231226	103200	3709560455	5030	5020	5030	5020	1127
512	20231226	103100	3703902755	5020	5020	5020	5010	357
513	20231226	103000	3702113955	5020	5010	5020	5010	3761
514	20231226	102900	3683271015	5020	5030	5030	5010	1851
515	20231226	102800	3673978945	5030	5020	5030	5020	2911
516	20231226	102700	3659351745	5030	5020	5030	5020	131
517	20231226	102600	3658694025	5020	5030	5030	5020	1745
518	20231226	102500	3649927265	5030	5030	5030	5020	293
519	20231226	102400	3648454855	5020	5030	5030	5020	1391
520	20231226	102300	3641472015	5020	5020	5050	5020	3185
521	20231226	102200	3625422605	5020	5020	5020	5020	159
522	20231226	102100	3624624425	5030	5030	5030	5020	2470
523	20231226	102000	3612223465	5030	5030	5030	5020	1956
524	20231226	101900	3602396795	5030	5040	5040	5030	1680
525	20231226	101800	3593944975	5030	5030	5030	5020	1417
526	20231226	101700	3586818545	5030	5020	5030	5020	3396
527	20231226	101600	3569740195	5020	5020	5020	5020	3301
528	20231226	101500	3553169175	5030	5030	5030	5020	253
529	20231226	101400	3551898495	5030	5020	5030	5020	1380
530	20231226	101300	3544968845	5020	5020	5020	5010	930
531	20231226	101200	3540305245	5010	5020	5020	5010	3265
532	20231226	101100	3523915465	5020	5020	5030	5020	2697
533	20231226	101000	3510375505	5020	5020	5020	5010	313
534	20231226	100900	3508806365	5020	5020	5030	5020	1625
535	20231226	100800	3500648255	5030	5020	5030	5010	2067
536	20231226	100700	3490279165	5020	5010	5020	5000	5303
537	20231226	100600	3463723675	5000	5000	5010	5000	4992
538	20231226	100500	3438723685	5000	5000	5010	5000	8964
539	20231226	100400	3393902625	5000	5000	5010	5000	2580
540	20231226	100300	3381001525	5010	5000	5010	5000	463
541	20231226	100200	3378684865	5000	5000	5010	5000	5281
542	20231226	100100	3352279785	5000	5000	5010	5000	3585
543	20231226	100000	3334346185	5000	5020	5020	5000	2970
544	20231226	095900	3319468505	5020	5020	5020	5010	1340
545	20231226	095800	3312750665	5020	5010	5020	5000	1258
546	20231226	095700	3306438715	5010	5010	5020	5000	1429
547	20231226	095600	3299281965	5010	5000	5010	5000	478
548	20231226	095500	3296891645	5000	5010	5010	5000	3380
549	20231226	095400	3279976935	5000	5010	5010	5000	3086
550	20231226	095300	3264544535	5010	5020	5020	5010	336
551	20231226	095200	3262860705	5010	5020	5020	4995	11512
552	20231226	095100	3205215885	5020	5000	5020	5000	461
553	20231226	095000	3202909325	5000	5020	5020	5000	6488
554	20231226	094900	3170458535	5020	5010	5030	5000	3728
555	20231226	094800	3151789995	5030	5000	5030	4995	23108
556	20231226	094700	3035926785	5000	5000	5010	5000	4805
557	20231226	094600	3011901535	5010	5010	5020	5000	2277
558	20231226	094500	3000501175	5010	5020	5020	5010	4858
559	20231226	094400	2976133675	5020	5020	5020	5010	1258
560	20231226	094300	2969829115	5020	5020	5020	5010	2404
561	20231226	094200	2957776975	5010	5000	5010	4995	14166
562	20231226	094100	2886919310	5000	4995	5000	4995	6464
563	20231226	094000	2854612125	5000	4995	5000	4995	1860
564	20231226	093900	2845316070	5000	5000	5000	4995	5320
565	20231226	093800	2818737315	4995	5010	5010	4990	21544
566	20231226	093700	2711114650	5010	5010	5010	5000	11676
567	20231226	093600	2652711660	5010	5020	5020	4995	13476
568	20231226	093500	2585338805	5000	5020	5020	4995	5306
569	20231226	093400	2558804975	5020	5000	5020	5000	4783
570	20231226	093300	2534862375	4995	5010	5010	4995	8784
571	20231226	093200	2490915345	5000	5010	5020	5000	4256
572	20231226	093100	2469631825	5010	4995	5010	4995	6280
573	20231226	093000	2438233375	5000	5000	5010	4995	13025
574	20231226	092900	2373119985	5000	5020	5020	5000	6473
575	20231226	092800	2340670545	5010	5020	5020	5010	1830
576	20231226	092700	2331501285	5020	5020	5030	5010	2907
577	20231226	092600	2316926905	5020	5020	5040	5010	13825
578	20231226	092500	2247431475	5030	5010	5030	5010	3808
579	20231226	092400	2228320185	5030	5010	5030	5000	2428
580	20231226	092300	2216141395	5000	4995	5020	4990	19662
581	20231226	092200	2117898165	4995	5020	5020	4990	8844
582	20231226	092100	2073711090	5000	4995	5020	4990	44926
583	20231226	092000	1849284965	4995	5000	5020	4990	31906
584	20231226	091900	1689797840	5000	5030	5030	5000	60900
585	20231226	091800	1384679290	5030	5030	5040	5020	4376
586	20231226	091700	1362684390	5030	5030	5040	5020	7733
587	20231226	091600	1323841900	5020	5030	5030	5020	7521
588	20231226	091500	1286068590	5030	5040	5040	5020	10575
589	20231226	091400	1232931870	5030	5030	5040	5020	7135
590	20231226	091300	1197092390	5040	5060	5070	5020	40237
591	20231226	091200	994358060	5060	5060	5080	5050	9780
592	20231226	091100	944822640	5060	5050	5060	5050	3945
593	20231226	091000	924880360	5050	5040	5060	5040	6348
594	20231226	090900	892842270	5050	5030	5050	5030	4752
595	20231226	090800	868904980	5030	5020	5030	5020	6932
596	20231226	090700	834082360	5020	5020	5030	5010	15893
597	20231226	090600	754334810	5020	5030	5040	5020	14387
598	20231226	090500	682067750	5030	5030	5050	5020	10341
599	20231226	090400	630099580	5030	5050	5050	5020	27204
600	20231226	090300	493077310	5050	5050	5070	5040	12733
601	20231226	090200	428753200	5040	5060	5090	5030	24840
602	20231226	090100	303298970	5060	5060	5100	5050	23569
603	20231226	090000	183906850	5090	5070	5130	5060	35961