KissMeData/033230/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191300	1829407785	2970	2970	2970	2970	33522
3	20231226	191200	1829407785	2970	2970	2970	2970	0
4	20231226	191100	1829407785	2970	2970	2970	2970	0
5	20231226	191000	1829407785	2970	2970	2970	2970	0
6	20231226	190900	1829407785	2970	2970	2970	2970	0
7	20231226	190800	1829407785	2970	2970	2970	2970	0
8	20231226	190700	1829407785	2970	2970	2970	2970	0
9	20231226	190600	1829407785	2970	2970	2970	2970	0
10	20231226	190500	1829407785	2970	2970	2970	2970	0
11	20231226	190400	1829407785	2970	2970	2970	2970	0
12	20231226	190300	1829407785	2970	2970	2970	2970	0
13	20231226	190200	1829407785	2970	2970	2970	2970	0
14	20231226	190100	1829407785	2970	2970	2970	2970	0
15	20231226	190000	1829407785	2970	2970	2970	2970	0
16	20231226	185900	1829407785	2970	2970	2970	2970	0
17	20231226	185800	1829407785	2970	2970	2970	2970	0
18	20231226	185700	1829407785	2970	2970	2970	2970	0
19	20231226	185600	1829407785	2970	2970	2970	2970	0
20	20231226	185500	1829407785	2970	2970	2970	2970	0
21	20231226	185400	1829407785	2970	2970	2970	2970	0
22	20231226	185300	1829407785	2970	2970	2970	2970	0
23	20231226	185200	1829407785	2970	2970	2970	2970	0
24	20231226	185100	1829407785	2970	2970	2970	2970	0
25	20231226	185000	1829407785	2970	2970	2970	2970	0
26	20231226	184900	1829407785	2970	2970	2970	2970	0
27	20231226	184800	1829407785	2970	2970	2970	2970	0
28	20231226	184700	1829407785	2970	2970	2970	2970	0
29	20231226	184600	1829407785	2970	2970	2970	2970	0
30	20231226	184500	1829407785	2970	2970	2970	2970	0
31	20231226	184400	1829407785	2970	2970	2970	2970	0
32	20231226	184300	1829407785	2970	2970	2970	2970	33522
33	20231226	184200	1829407785	2970	2970	2970	2970	0
34	20231226	184100	1829407785	2970	2970	2970	2970	0
35	20231226	184000	1829407785	2970	2970	2970	2970	0
36	20231226	183900	1829407785	2970	2970	2970	2970	0
37	20231226	183800	1829407785	2970	2970	2970	2970	0
38	20231226	183700	1829407785	2970	2970	2970	2970	0
39	20231226	183600	1829407785	2970	2970	2970	2970	0
40	20231226	183500	1829407785	2970	2970	2970	2970	0
41	20231226	183400	1829407785	2970	2970	2970	2970	0
42	20231226	183300	1829407785	2970	2970	2970	2970	0
43	20231226	183200	1829407785	2970	2970	2970	2970	0
44	20231226	183100	1829407785	2970	2970	2970	2970	0
45	20231226	183000	1829407785	2970	2970	2970	2970	0
46	20231226	182900	1829407785	2970	2970	2970	2970	0
47	20231226	182800	1829407785	2970	2970	2970	2970	0
48	20231226	182700	1829407785	2970	2970	2970	2970	0
49	20231226	182600	1829407785	2970	2970	2970	2970	0
50	20231226	182500	1829407785	2970	2970	2970	2970	0
51	20231226	182400	1829407785	2970	2970	2970	2970	0
52	20231226	182300	1829407785	2970	2970	2970	2970	0
53	20231226	182200	1829407785	2970	2970	2970	2970	0
54	20231226	182100	1829407785	2970	2970	2970	2970	0
55	20231226	182000	1829407785	2970	2970	2970	2970	0
56	20231226	181900	1829407785	2970	2970	2970	2970	0
57	20231226	181800	1829407785	2970	2970	2970	2970	0
58	20231226	181700	1829407785	2970	2970	2970	2970	0
59	20231226	181600	1829407785	2970	2970	2970	2970	0
60	20231226	181500	1829407785	2970	2970	2970	2970	0
61	20231226	181400	1829407785	2970	2970	2970	2970	0
62	20231226	181300	1829407785	2970	2970	2970	2970	33522
63	20231226	181200	1829407785	2970	2970	2970	2970	0
64	20231226	181100	1829407785	2970	2970	2970	2970	0
65	20231226	181000	1829407785	2970	2970	2970	2970	0
66	20231226	180900	1829407785	2970	2970	2970	2970	0
67	20231226	180800	1829407785	2970	2970	2970	2970	0
68	20231226	180700	1829407785	2970	2970	2970	2970	0
69	20231226	180600	1829407785	2970	2970	2970	2970	0
70	20231226	180500	1829407785	2970	2970	2970	2970	0
71	20231226	180400	1829407785	2970	2970	2970	2970	0
72	20231226	180300	1829407785	2970	2970	2970	2970	0
73	20231226	180200	1829407785	2970	2970	2970	2970	0
74	20231226	180100	1829407785	2970	2970	2970	2970	0
75	20231226	180000	1829407785	2970	2970	2970	2970	0
76	20231226	175900	1829407785	2970	2970	2970	2970	0
77	20231226	175800	1829407785	2970	2970	2970	2970	0
78	20231226	175700	1829407785	2970	2970	2970	2970	0
79	20231226	175600	1829407785	2970	2970	2970	2970	0
80	20231226	175500	1829407785	2970	2970	2970	2970	0
81	20231226	175400	1829407785	2970	2970	2970	2970	0
82	20231226	175300	1829407785	2970	2970	2970	2970	0
83	20231226	175200	1829407785	2970	2970	2970	2970	0
84	20231226	175100	1829407785	2970	2970	2970	2970	0
85	20231226	175000	1829407785	2970	2970	2970	2970	0
86	20231226	174900	1829407785	2970	2970	2970	2970	0
87	20231226	174800	1829407785	2970	2970	2970	2970	0
88	20231226	174700	1829407785	2970	2970	2970	2970	0
89	20231226	174600	1829407785	2970	2970	2970	2970	0
90	20231226	174500	1829407785	2970	2970	2970	2970	0
91	20231226	174400	1829407785	2970	2970	2970	2970	0
92	20231226	174300	1829407785	2970	2970	2970	2970	33522
93	20231226	174200	1829407785	2970	2970	2970	2970	0
94	20231226	174100	1829407785	2970	2970	2970	2970	0
95	20231226	174000	1829407785	2970	2970	2970	2970	0
96	20231226	173900	1829407785	2970	2970	2970	2970	0
97	20231226	173800	1829407785	2970	2970	2970	2970	0
98	20231226	173700	1829407785	2970	2970	2970	2970	0
99	20231226	173600	1829407785	2970	2970	2970	2970	0
100	20231226	173500	1829407785	2970	2970	2970	2970	0
101	20231226	173400	1829407785	2970	2970	2970	2970	0
102	20231226	173300	1829407785	2970	2970	2970	2970	0
103	20231226	173200	1829407785	2970	2970	2970	2970	0
104	20231226	173100	1829407785	2970	2970	2970	2970	0
105	20231226	173000	1829407785	2970	2970	2970	2970	0
106	20231226	172900	1829407785	2970	2970	2970	2970	0
107	20231226	172800	1829407785	2970	2970	2970	2970	0
108	20231226	172700	1829407785	2970	2970	2970	2970	0
109	20231226	172600	1829407785	2970	2970	2970	2970	0
110	20231226	172500	1829407785	2970	2970	2970	2970	0
111	20231226	172400	1829407785	2970	2970	2970	2970	0
112	20231226	172300	1829407785	2970	2970	2970	2970	0
113	20231226	172200	1829407785	2970	2970	2970	2970	0
114	20231226	172100	1829407785	2970	2970	2970	2970	0
115	20231226	172000	1829407785	2970	2970	2970	2970	0
116	20231226	171900	1829407785	2970	2970	2970	2970	0
117	20231226	171800	1829407785	2970	2970	2970	2970	0
118	20231226	171700	1829407785	2970	2970	2970	2970	0
119	20231226	171600	1829407785	2970	2970	2970	2970	0
120	20231226	171500	1829407785	2970	2970	2970	2970	0
121	20231226	171400	1829407785	2970	2970	2970	2970	0
122	20231226	171300	1829407785	2970	2970	2970	2970	33522
123	20231226	171200	1829407785	2970	2970	2970	2970	0
124	20231226	171100	1829407785	2970	2970	2970	2970	0
125	20231226	171000	1829407785	2970	2970	2970	2970	0
126	20231226	170900	1829407785	2970	2970	2970	2970	0
127	20231226	170800	1829407785	2970	2970	2970	2970	0
128	20231226	170700	1829407785	2970	2970	2970	2970	0
129	20231226	170600	1829407785	2970	2970	2970	2970	0
130	20231226	170500	1829407785	2970	2970	2970	2970	0
131	20231226	170400	1829407785	2970	2970	2970	2970	0
132	20231226	170300	1829407785	2970	2970	2970	2970	0
133	20231226	170200	1829407785	2970	2970	2970	2970	0
134	20231226	170100	1829407785	2970	2970	2970	2970	0
135	20231226	170000	1829407785	2970	2970	2970	2970	0
136	20231226	165900	1829407785	2970	2970	2970	2970	0
137	20231226	165800	1829407785	2970	2970	2970	2970	0
138	20231226	165700	1829407785	2970	2970	2970	2970	0
139	20231226	165600	1829407785	2970	2970	2970	2970	0
140	20231226	165500	1829407785	2970	2970	2970	2970	0
141	20231226	165400	1829407785	2970	2970	2970	2970	0
142	20231226	165300	1829407785	2970	2970	2970	2970	0
143	20231226	165200	1829407785	2970	2970	2970	2970	0
144	20231226	165100	1829407785	2970	2970	2970	2970	0
145	20231226	165000	1829407785	2970	2970	2970	2970	0
146	20231226	164900	1829407785	2970	2970	2970	2970	0
147	20231226	164800	1829407785	2970	2970	2970	2970	0
148	20231226	164700	1829407785	2970	2970	2970	2970	0
149	20231226	164600	1829407785	2970	2970	2970	2970	0
150	20231226	164500	1829407785	2970	2970	2970	2970	0
151	20231226	164400	1829407785	2970	2970	2970	2970	0
152	20231226	164300	1829407785	2970	2970	2970	2970	33522
153	20231226	164200	1829407785	2970	2970	2970	2970	0
154	20231226	164100	1829407785	2970	2970	2970	2970	0
155	20231226	164000	1829407785	2970	2970	2970	2970	0
156	20231226	163900	1829407785	2970	2970	2970	2970	0
157	20231226	163800	1829407785	2970	2970	2970	2970	0
158	20231226	163700	1829407785	2970	2970	2970	2970	0
159	20231226	163600	1829407785	2970	2970	2970	2970	0
160	20231226	163500	1829407785	2970	2970	2970	2970	0
161	20231226	163400	1829407785	2970	2970	2970	2970	0
162	20231226	163300	1829407785	2970	2970	2970	2970	0
163	20231226	163200	1829407785	2970	2970	2970	2970	0
164	20231226	163100	1829407785	2970	2970	2970	2970	0
165	20231226	163000	1829407785	2970	2970	2970	2970	0
166	20231226	162900	1829407785	2970	2970	2970	2970	0
167	20231226	162800	1829407785	2970	2970	2970	2970	0
168	20231226	162700	1829407785	2970	2970	2970	2970	0
169	20231226	162600	1829407785	2970	2970	2970	2970	0
170	20231226	162500	1829407785	2970	2970	2970	2970	0
171	20231226	162400	1829407785	2970	2970	2970	2970	0
172	20231226	162300	1829407785	2970	2970	2970	2970	0
173	20231226	162200	1829407785	2970	2970	2970	2970	0
174	20231226	162100	1829407785	2970	2970	2970	2970	0
175	20231226	162000	1829407785	2970	2970	2970	2970	0
176	20231226	161900	1829407785	2970	2970	2970	2970	0
177	20231226	161800	1829407785	2970	2970	2970	2970	0
178	20231226	161700	1829407785	2970	2970	2970	2970	0
179	20231226	161600	1829407785	2970	2970	2970	2970	0
180	20231226	161500	1829407785	2970	2970	2970	2970	0
181	20231226	161400	1829407785	2970	2970	2970	2970	0
182	20231226	161300	1829407785	2970	2970	2970	2970	33522
183	20231226	161200	1829407785	2970	2970	2970	2970	0
184	20231226	161100	1829407785	2970	2970	2970	2970	0
185	20231226	161000	1829407785	2970	2970	2970	2970	0
186	20231226	160900	1829407785	2970	2970	2970	2970	0
187	20231226	160800	1829407785	2970	2970	2970	2970	0
188	20231226	160700	1829407785	2970	2970	2970	2970	0
189	20231226	160600	1829407785	2970	2970	2970	2970	0
190	20231226	160500	1829407785	2970	2970	2970	2970	0
191	20231226	160400	1829407785	2970	2970	2970	2970	0
192	20231226	160300	1829407785	2970	2970	2970	2970	0
193	20231226	160200	1829407785	2970	2970	2970	2970	0
194	20231226	160100	1829407785	2970	2970	2970	2970	0
195	20231226	160000	1829407785	2970	2970	2970	2970	0
196	20231226	155900	1829407785	2970	2970	2970	2970	0
197	20231226	155800	1829407785	2970	2970	2970	2970	0
198	20231226	155700	1829407785	2970	2970	2970	2970	0
199	20231226	155600	1829407785	2970	2970	2970	2970	0
200	20231226	155500	1829407785	2970	2970	2970	2970	0
201	20231226	155400	1829407785	2970	2970	2970	2970	0
202	20231226	155300	1829407785	2970	2970	2970	2970	0
203	20231226	155200	1829407785	2970	2970	2970	2970	0
204	20231226	155100	1829407785	2970	2970	2970	2970	0
205	20231226	155000	1829407785	2970	2970	2970	2970	0
206	20231226	154900	1829407785	2970	2970	2970	2970	0
207	20231226	154800	1829407785	2970	2970	2970	2970	0
208	20231226	154700	1829407785	2970	2970	2970	2970	0
209	20231226	154600	1829407785	2970	2970	2970	2970	0
210	20231226	154500	1829407785	2970	2970	2970	2970	0
211	20231226	154400	1829407785	2970	2970	2970	2970	0
212	20231226	154300	1829407785	2970	2970	2970	2970	33522
213	20231226	154200	1829407785	2970	2970	2970	2970	0
214	20231226	154100	1829407785	2970	2970	2970	2970	0
215	20231226	154000	1829407785	2970	2970	2970	2970	0
216	20231226	153900	1829407785	2970	2970	2970	2970	0
217	20231226	153800	1829407785	2970	2970	2970	2970	0
218	20231226	153700	1829407785	2970	2970	2970	2970	0
219	20231226	153600	1829407785	2970	2970	2970	2970	0
220	20231226	153500	1829407785	2970	2970	2970	2970	0
221	20231226	153400	1829407785	2970	2970	2970	2970	0
222	20231226	153300	1829407785	2970	2970	2970	2970	0
223	20231226	153200	1829407785	2970	2970	2970	2970	0
224	20231226	153100	1829407785	2970	2970	2970	2970	0
225	20231226	153000	1829407785	2970	2970	2970	2970	33522
226	20231226	152900	1729847445	2980	2980	2980	2980	0
227	20231226	152800	1729847445	2980	2980	2980	2980	0
228	20231226	152700	1729847445	2980	2980	2980	2980	0
229	20231226	152600	1729847445	2980	2980	2980	2980	0
230	20231226	152500	1729847445	2980	2980	2980	2980	0
231	20231226	152400	1729847445	2980	2980	2980	2980	0
232	20231226	152300	1729847445	2980	2980	2980	2980	0
233	20231226	152200	1729847445	2980	2980	2980	2980	0
234	20231226	152100	1729847445	2980	2980	2980	2980	0
235	20231226	152000	1729847445	2980	2980	2980	2980	0
236	20231226	151900	1729847445	2980	2980	2980	2980	1453
237	20231226	151800	1725517505	2980	2980	2980	2975	5094
238	20231226	151700	1710355935	2980	2985	2985	2980	1988
239	20231226	151600	1704429980	2980	2985	2985	2980	1492
240	20231226	151500	1699981360	2985	2980	2990	2980	818
241	20231226	151400	1697536700	2980	2985	2985	2980	3312
242	20231226	151300	1687666690	2980	2985	2985	2980	1854
243	20231226	151200	1682132665	2985	2985	2990	2985	1139
244	20231226	151100	1678731715	2990	2990	2990	2985	1161
245	20231226	151000	1675261825	2990	2990	2990	2990	1372
246	20231226	150900	1671159545	2990	2990	2995	2990	2990
247	20231226	150800	1662219395	2990	2985	2990	2985	326
248	20231226	150700	1661245140	2985	2985	2985	2985	649
249	20231226	150600	1659307875	2985	2985	2985	2980	1365
250	20231226	150500	1655234350	2985	2980	2985	2980	141
251	20231226	150400	1654813515	2980	2980	2980	2980	500
252	20231226	150300	1653323515	2980	2980	2990	2980	4064
253	20231226	150200	1641210275	2980	2985	2985	2980	621
254	20231226	150100	1639357685	2985	2990	2990	2985	1267
255	20231226	150000	1635575675	2985	2990	2990	2985	574
256	20231226	145900	1633860150	2985	2985	2985	2985	222
257	20231226	145800	1633197480	2985	2985	2995	2985	549
258	20231226	145700	1631555125	2990	2990	2990	2990	120
259	20231226	145600	1631196325	2985	2985	2985	2985	319
260	20231226	145500	1630244110	2985	2985	2985	2985	343
261	20231226	145400	1629220255	2985	2980	2985	2980	620
262	20231226	145300	1627371905	2985	2980	2985	2980	120
263	20231226	145200	1627013805	2985	2980	2985	2980	4548
264	20231226	145100	1613460500	2985	2980	2985	2980	1781
265	20231226	145000	1608151960	2985	2990	2990	2980	8077
266	20231226	144900	1584051475	2990	2990	2990	2990	0
267	20231226	144800	1584051475	2990	2990	2995	2990	938
268	20231226	144700	1581246605	2990	2990	2990	2990	1049
269	20231226	144600	1578110095	3000	3000	3000	3000	0
270	20231226	144500	1578110095	3000	3000	3000	3000	216
271	20231226	144400	1577462095	3000	2995	3000	2995	1476
272	20231226	144300	1573034155	3005	3000	3005	3000	1127
273	20231226	144200	1569652540	3000	3000	3000	2990	2619
274	20231226	144100	1561810360	2990	2990	2990	2990	283
275	20231226	144000	1560964190	2990	3000	3000	2990	416
276	20231226	143900	1559720340	3000	3000	3000	3000	100
277	20231226	143800	1559420340	3000	2990	3000	2990	434
278	20231226	143700	1558122520	2990	2990	2995	2990	1030
279	20231226	143600	1555042570	2990	2995	2995	2990	410
280	20231226	143500	1553815670	2990	2995	2995	2990	609
281	20231226	143400	1551994665	2990	2990	2990	2990	503
282	20231226	143300	1550490695	2995	2995	2995	2995	40
283	20231226	143200	1550370895	2990	2995	2995	2990	655
284	20231226	143100	1548410940	2995	2995	2995	2995	58
285	20231226	143000	1548237230	2995	2995	2995	2990	513
286	20231226	142900	1546703300	2995	2995	2995	2995	20
287	20231226	142800	1546643400	2995	2990	2995	2990	516
288	20231226	142700	1545100535	2990	2990	2990	2990	0
289	20231226	142600	1545100535	2990	2990	2990	2990	10
290	20231226	142500	1545070635	2990	3000	3000	2990	744
291	20231226	142400	1542842580	3000	3005	3005	3000	5162
292	20231226	142300	1527356520	3005	3005	3005	3005	302
293	20231226	142200	1526449010	3005	3005	3005	3005	1
294	20231226	142100	1526446005	3010	3000	3010	3000	620
295	20231226	142000	1524583005	3010	3010	3010	3010	0
296	20231226	141900	1524583005	3010	3000	3010	3000	872
297	20231226	141800	1521966995	3000	3000	3000	3000	3
298	20231226	141700	1521957995	3000	2995	3000	2995	165
299	20231226	141600	1521463770	2995	2995	2995	2995	100
300	20231226	141500	1521164270	2995	2995	2995	2995	104
301	20231226	141400	1520852790	2990	2990	2990	2990	0
302	20231226	141300	1520852790	2990	2995	2995	2990	3603
303	20231226	141200	1510078605	2995	2995	2995	2995	250
304	20231226	141100	1509329855	3000	3000	3000	3000	80
305	20231226	141000	1509089855	2995	2995	2995	2995	1
306	20231226	140900	1509086860	2995	2995	2995	2995	10
307	20231226	140800	1509056910	2995	2990	2995	2990	616
308	20231226	140700	1507213070	2995	2995	2995	2990	5770
309	20231226	140600	1489932270	2995	2990	2995	2990	353
310	20231226	140500	1488875040	2995	2990	2995	2990	32
311	20231226	140400	1488779205	2995	2995	2995	2990	211
312	20231226	140300	1488148280	2990	2995	3000	2990	128
313	20231226	140200	1487765055	2995	2995	2995	2995	200
314	20231226	140100	1487166055	2995	2990	2995	2990	493
315	20231226	140000	1485690485	2990	2990	2990	2990	664
316	20231226	135900	1483705125	2990	2990	2995	2990	710
317	20231226	135800	1481582215	2995	3000	3000	2995	107
318	20231226	135700	1481261730	3000	3000	3000	3000	1003
319	20231226	135600	1478252730	3000	2995	3000	2995	213
320	20231226	135500	1477614730	2995	2995	2995	2995	200
321	20231226	135400	1477015730	2995	2995	2995	2995	8
322	20231226	135300	1476991770	2990	2990	2990	2990	555
323	20231226	135200	1475332320	2990	2995	2995	2990	3485
324	20231226	135100	1464911970	3000	3000	3000	3000	3
325	20231226	135000	1464902970	3000	2995	3000	2995	145
326	20231226	134900	1464468690	2995	2995	2995	2995	143
327	20231226	134800	1464040405	2990	2995	2995	2990	296
328	20231226	134700	1463155355	2990	2990	2995	2990	621
329	20231226	134600	1461298560	2995	2995	2995	2995	75
330	20231226	134500	1461073935	2995	2985	2995	2985	4488
331	20231226	134400	1447674465	2985	2985	2990	2985	2526
332	20231226	134300	1440129350	2985	2985	2985	2985	5930
333	20231226	134200	1422428300	2990	2995	2995	2990	7778
334	20231226	134100	1399170570	2995	3000	3000	2990	5641
335	20231226	134000	1382276220	3000	3000	3000	3000	888
336	20231226	133900	1379612220	3000	3005	3005	3000	21745
337	20231226	133800	1314376835	3005	3010	3010	3005	15962
338	20231226	133700	1266383290	3015	3015	3015	3015	5
339	20231226	133600	1266368215	3010	3005	3010	3005	966
340	20231226	133500	1263460685	3005	3005	3005	3005	0
341	20231226	133400	1263460685	3005	3005	3005	3005	220
342	20231226	133300	1262799585	3005	3005	3005	3005	343
343	20231226	133200	1261768870	3005	3005	3005	3005	212
344	20231226	133100	1261131810	3005	3005	3010	3000	965
345	20231226	133000	1258235695	3005	3005	3005	3005	400
346	20231226	132900	1257033695	3005	3005	3005	3005	59
347	20231226	132800	1256856400	3010	3005	3010	3005	358
348	20231226	132700	1255779905	3005	3010	3010	3005	65
349	20231226	132600	1255584505	3010	3010	3010	3005	3403
350	20231226	132500	1245353865	3010	3010	3010	3010	1012
351	20231226	132400	1242307745	3005	3005	3005	3005	3000
352	20231226	132300	1233292745	3005	3005	3005	3005	55
353	20231226	132200	1233127470	3005	3005	3005	3005	285
354	20231226	132100	1232271045	3005	3005	3005	3005	0
355	20231226	132000	1232271045	3005	3005	3005	3005	1500
356	20231226	131900	1227763545	3010	3010	3010	3010	50
357	20231226	131800	1227613045	3010	3015	3015	3010	80
358	20231226	131700	1227372115	3015	3015	3015	3015	148
359	20231226	131600	1226925895	3010	3015	3015	3010	853
360	20231226	131500	1224356765	3015	3015	3015	3015	0
361	20231226	131400	1224356765	3015	3010	3015	3005	343
362	20231226	131300	1223325755	3010	3010	3010	3010	2
363	20231226	131200	1223319735	3010	3010	3015	3005	3126
364	20231226	131100	1213917420	3010	3010	3010	3010	3698
365	20231226	131000	1202786440	3010	3010	3010	3010	200
366	20231226	130900	1202184440	3015	3010	3015	3010	240
367	20231226	130800	1201461840	3005	3020	3020	3005	281
368	20231226	130700	1200615510	3015	3015	3015	3015	16
369	20231226	130600	1200567270	3015	3015	3015	3015	20
370	20231226	130500	1200506970	3005	3010	3010	3005	89
371	20231226	130400	1200239515	3005	3015	3015	3005	210
372	20231226	130300	1199608265	3005	3020	3020	3005	567
373	20231226	130200	1197901025	3020	3010	3020	3010	4024
374	20231226	130100	1185769520	3010	3010	3020	3010	3541
375	20231226	130000	1175102615	3005	3005	3005	3005	2207
376	20231226	125900	1168470580	3005	3010	3010	3005	301
377	20231226	125800	1167566070	3010	3005	3010	3005	5037
378	20231226	125700	1152428365	3010	3010	3010	3010	64
379	20231226	125600	1152235725	3010	3010	3015	3010	2516
380	20231226	125500	1144662560	3015	3010	3015	3010	35
381	20231226	125400	1144557060	3010	3010	3010	3010	1289
382	20231226	125300	1140677170	3010	3010	3020	3010	809
383	20231226	125200	1138241570	3010	3015	3015	3010	846
384	20231226	125100	1135692130	3010	3015	3015	3010	103
385	20231226	125000	1135381590	3015	3015	3015	3015	203
386	20231226	124900	1134769545	3015	3010	3015	3010	1226
387	20231226	124800	1131079245	3010	3010	3015	3010	1187
388	20231226	124700	1127506370	3015	3010	3015	3010	2694
389	20231226	124600	1119396420	3010	3010	3010	3010	204
390	20231226	124500	1118782380	3010	3010	3015	3010	2976
391	20231226	124400	1109817115	3015	3015	3015	3010	5195
392	20231226	124300	1094177500	3020	3025	3025	3020	128
393	20231226	124200	1093790575	3025	3015	3025	3015	426
394	20231226	124100	1092504915	3015	3030	3030	3015	645
395	20231226	124000	1090560125	3030	3045	3045	3015	17944
396	20231226	123900	1036202945	3055	3025	3070	3025	31416
397	20231226	123800	940521805	3025	3020	3025	3020	2017
398	20231226	123700	934421865	3025	3025	3025	3025	0
399	20231226	123600	934421865	3025	3025	3025	3025	0
400	20231226	123500	934421865	3025	3025	3025	3025	26
401	20231226	123400	934343215	3025	3005	3025	3005	4129
402	20231226	123300	921883490	3010	3010	3010	3010	482
403	20231226	123200	920432670	3010	3010	3010	3010	420
404	20231226	123100	919168470	3010	3005	3010	3005	1881
405	20231226	123000	913515560	3010	3005	3010	3005	1999
406	20231226	122900	907508560	3010	3005	3010	3005	1302
407	20231226	122800	903595290	3010	3010	3015	3010	10357
408	20231226	122700	872420690	3010	3015	3015	3010	2160
409	20231226	122600	865916490	3010	3015	3015	3010	859
410	20231226	122500	863330800	3020	3010	3020	3010	1587
411	20231226	122400	858543930	3015	3020	3020	3015	13104
412	20231226	122300	819035120	3020	3020	3020	3020	10
413	20231226	122200	819004920	3020	3020	3020	3020	1001
414	20231226	122100	815981900	3020	3020	3020	3020	2
415	20231226	122000	815975860	3015	3020	3020	3015	5773
416	20231226	121900	798543900	3020	3020	3020	3020	865
417	20231226	121800	795931600	3020	3020	3020	3020	532
418	20231226	121700	794324960	3020	3020	3020	3020	180
419	20231226	121600	793781360	3020	3015	3020	3015	594
420	20231226	121500	791990285	3020	3020	3020	3015	149
421	20231226	121400	791540380	3015	3015	3015	3015	0
422	20231226	121300	791540380	3015	3015	3015	3015	524
423	20231226	121200	789960520	3015	3020	3020	3015	5992
424	20231226	121100	771885450	3020	3020	3020	3020	521
425	20231226	121000	770312030	3025	3025	3025	3025	10
426	20231226	120900	770281780	3020	3020	3020	3020	0
427	20231226	120800	770281780	3020	3020	3020	3020	1191
428	20231226	120700	766684960	3025	3025	3025	3025	135
429	20231226	120600	766276585	3025	3025	3025	3025	30
430	20231226	120500	766185835	3025	3025	3025	3025	300
431	20231226	120400	765278335	3025	3025	3025	3025	12
432	20231226	120300	765242035	3025	3020	3025	3020	1388
433	20231226	120200	761047775	3020	3020	3020	3020	74
434	20231226	120100	760824295	3025	3025	3025	3025	6
435	20231226	120000	760806145	3025	3020	3025	3020	676
436	20231226	115900	758764525	3025	3025	3025	3025	0
437	20231226	115800	758764525	3025	3025	3025	3025	0
438	20231226	115700	758764525	3025	3025	3025	3025	1
439	20231226	115600	758761500	3025	3020	3025	3020	643
440	20231226	115500	756819630	3020	3015	3020	3015	105
441	20231226	115400	756502555	3015	3020	3020	3015	1384
442	20231226	115300	752328695	3015	3015	3020	3015	24
443	20231226	115200	752256255	3020	3020	3020	3020	26
444	20231226	115100	752177735	3015	3020	3020	3015	46
445	20231226	115000	752038895	3020	3020	3020	3020	762
446	20231226	114900	749737655	3020	3020	3020	3020	100
447	20231226	114800	749435655	3020	3020	3020	3020	995
448	20231226	114700	746430755	3020	3020	3020	3020	4242
449	20231226	114600	733619915	3020	3020	3020	3020	4
450	20231226	114500	733607835	3020	3020	3020	3020	0
451	20231226	114400	733607835	3020	3020	3020	3020	0
452	20231226	114300	733607835	3020	3020	3020	3020	50
453	20231226	114200	733456835	3020	3020	3020	3020	0
454	20231226	114100	733456835	3020	3020	3020	3020	1417
455	20231226	114000	729177495	3020	3015	3020	3015	716
456	20231226	113900	727017195	3015	3020	3020	3015	3324
457	20231226	113800	716993315	3020	3020	3020	3020	101
458	20231226	113700	716688295	3020	3020	3020	3020	345
459	20231226	113600	715646395	3015	3015	3015	3015	151
460	20231226	113500	715191130	3020	3020	3020	3015	321
461	20231226	113400	714221810	3015	3015	3015	3015	0
462	20231226	113300	714221810	3015	3020	3020	3015	253
463	20231226	113200	713458110	3020	3020	3020	3020	1600
464	20231226	113100	708626110	3020	3020	3020	3020	10
465	20231226	113000	708595910	3025	3025	3025	3025	200
466	20231226	112900	707990910	3025	3025	3025	3025	1000
467	20231226	112800	704965910	3020	3020	3020	3020	396
468	20231226	112700	703769990	3025	3020	3025	3020	1010
469	20231226	112600	700714790	3020	3020	3020	3015	205
470	20231226	112500	700096205	3020	3020	3020	3015	463
471	20231226	112400	698698445	3020	3020	3020	3020	40
472	20231226	112300	698577645	3020	3020	3020	3015	1395
473	20231226	112200	694368335	3025	3020	3025	3020	218
474	20231226	112100	693709970	3020	3020	3020	3020	0
475	20231226	112000	693709970	3020	3020	3020	3020	50
476	20231226	111900	693558970	3020	3020	3020	3020	325
477	20231226	111800	692577470	3020	3020	3020	3020	387
478	20231226	111700	691408730	3020	3020	3020	3020	1387
479	20231226	111600	687219990	3020	3020	3020	3020	1728
480	20231226	111500	682001430	3025	3025	3025	3025	123
481	20231226	111400	681629355	3020	3020	3020	3020	3736
482	20231226	111300	670346635	3020	3020	3020	3020	58
483	20231226	111200	670171475	3020	3020	3020	3020	9
484	20231226	111100	670144295	3015	3015	3015	3015	2
485	20231226	111000	670138265	3015	3015	3015	3015	1027
486	20231226	110900	667041860	3010	3020	3020	3010	9702
487	20231226	110800	637795225	3020	3020	3020	3020	278
488	20231226	110700	636955665	3020	3025	3025	3020	9403
489	20231226	110600	608556450	3025	3020	3025	3020	809
490	20231226	110500	606109665	3025	3025	3025	3025	466
491	20231226	110400	604700015	3025	3025	3025	3025	361
492	20231226	110300	603607990	3025	3025	3025	3020	465
493	20231226	110200	602201385	3025	3025	3025	3025	12
494	20231226	110100	602165085	3025	3030	3030	3025	52
495	20231226	110000	602007575	3030	3025	3030	3025	515
496	20231226	105900	600447190	3020	3020	3025	3020	4282
497	20231226	105800	587514145	3025	3025	3025	3025	10
498	20231226	105700	587483895	3025	3020	3025	3020	100
499	20231226	105600	587181645	3020	3020	3020	3020	12
500	20231226	105500	587145405	3020	3025	3025	3020	165
501	20231226	105400	586646590	3025	3025	3025	3025	312
502	20231226	105300	585702790	3025	3025	3025	3025	575
503	20231226	105200	583963415	3025	3030	3030	3025	51
504	20231226	105100	583809135	3030	3030	3030	3030	1106
505	20231226	105000	580457955	3030	3025	3030	3025	694
506	20231226	104900	578355620	3020	3020	3020	3020	0
507	20231226	104800	578355620	3020	3025	3025	3020	3308
508	20231226	104700	568355700	3025	3025	3025	3025	20
509	20231226	104600	568295200	3035	3035	3035	3035	319
510	20231226	104500	567327035	3035	3035	3035	3025	1104
511	20231226	104400	563979415	3035	3025	3035	3025	714
512	20231226	104300	561819555	3025	3025	3025	3025	150
513	20231226	104200	561365805	3025	3030	3030	3025	511
514	20231226	104100	559819660	3025	3025	3025	3025	20
515	20231226	104000	559759160	3025	3030	3030	3025	1102
516	20231226	103900	556425100	3035	3025	3035	3025	211
517	20231226	103800	555785015	3025	3025	3025	3025	0
518	20231226	103700	555785015	3025	3030	3030	3025	901
519	20231226	103600	553056050	3030	3035	3035	3030	462
520	20231226	103500	551655140	3035	3030	3035	3030	350
521	20231226	103400	550593670	3035	3035	3035	3035	938
522	20231226	103300	547746840	3035	3035	3035	3035	2
523	20231226	103200	547740770	3040	3035	3040	3035	340
524	20231226	103100	546708865	3035	3035	3035	3035	0
525	20231226	103000	546708865	3035	3035	3035	3035	708
526	20231226	102900	544560085	3035	3040	3040	3035	152
527	20231226	102800	544098255	3035	3035	3035	3035	1517
528	20231226	102700	539494160	3040	3040	3040	3040	0
529	20231226	102600	539494160	3040	3040	3040	3040	929
530	20231226	102500	536670000	3040	3040	3040	3040	500
531	20231226	102400	535150000	3040	3040	3040	3040	935
532	20231226	102300	532307600	3040	3045	3045	3040	194
533	20231226	102200	531717220	3045	3040	3045	3040	1061
534	20231226	102100	528489845	3045	3050	3050	3045	981
535	20231226	102000	525501285	3050	3050	3050	3050	210
536	20231226	101900	524860785	3050	3050	3050	3050	2442
537	20231226	101800	517412685	3050	3045	3050	3045	678
538	20231226	101700	515348155	3035	3035	3035	3035	486
539	20231226	101600	513873145	3035	3035	3035	3035	10
540	20231226	101500	513842795	3035	3035	3035	3035	448
541	20231226	101400	512483115	3035	3045	3045	3035	1164
542	20231226	101300	508950365	3040	3040	3045	3040	1520
543	20231226	101200	504324565	3045	3040	3045	3035	302
544	20231226	101100	503407725	3050	3040	3050	3040	54
545	20231226	101000	503243265	3040	3050	3050	3040	2660
546	20231226	100900	495142385	3050	3050	3050	3050	101
547	20231226	100800	494834335	3050	3050	3050	3050	2
548	20231226	100700	494828235	3050	3050	3050	3045	915
549	20231226	100600	492037585	3045	3040	3045	3030	974
550	20231226	100500	489079520	3040	3040	3040	3030	360
551	20231226	100400	487985720	3035	3040	3045	3035	727
552	20231226	100300	485774340	3045	3045	3045	3045	103
553	20231226	100200	485460705	3045	3045	3045	3045	600
554	20231226	100100	483633705	3045	3030	3045	3030	1158
555	20231226	100000	480124590	3030	3025	3040	3020	3299
556	20231226	095900	470132500	3025	3020	3025	3020	1077
557	20231226	095800	466879955	3020	3025	3025	3015	1959
558	20231226	095700	460964095	3025	3025	3025	3025	503
559	20231226	095600	459442520	3030	3025	3030	3025	1189
560	20231226	095500	455845745	3030	3025	3030	3025	868
561	20231226	095400	453219995	3030	3025	3030	3020	2175
562	20231226	095300	446650600	3020	3025	3025	3020	1785
563	20231226	095200	441252940	3030	3030	3030	3030	602
564	20231226	095100	439428880	3030	3035	3035	3030	2366
565	20231226	095000	432259875	3035	3035	3035	3035	2164
566	20231226	094900	425692135	3035	3040	3040	3035	260
567	20231226	094800	424902235	3035	3035	3035	3035	635
568	20231226	094700	422975010	3035	3040	3040	3035	1317
569	20231226	094600	418973350	3040	3040	3040	3040	47
570	20231226	094500	418830470	3045	3045	3045	3040	329
571	20231226	094400	417830205	3045	3040	3050	3040	1756
572	20231226	094300	412491495	3040	3045	3050	3040	3279
573	20231226	094200	402520020	3050	3050	3050	3050	542
574	20231226	094100	400866920	3050	3050	3050	3045	2153
575	20231226	094000	394303735	3050	3050	3055	3050	295
576	20231226	093900	393403825	3050	3055	3055	3050	454
577	20231226	093800	392017080	3055	3055	3055	3050	815
578	20231226	093700	389528255	3055	3050	3055	3050	191
579	20231226	093600	388944755	3050	3050	3050	3050	742
580	20231226	093500	386681655	3050	3045	3050	3040	3208
581	20231226	093400	376898600	3045	3045	3045	3045	768
582	20231226	093300	374560040	3045	3040	3045	3040	1150
583	20231226	093200	371063390	3040	3040	3040	3040	498
584	20231226	093100	369549470	3040	3035	3040	3035	1311
585	20231226	093000	365569575	3035	3035	3035	3030	1082
586	20231226	092900	362285780	3035	3030	3035	3030	620
587	20231226	092800	360406565	3035	3035	3035	3035	35
588	20231226	092700	360300340	3040	3040	3045	3040	3566
589	20231226	092600	349459295	3040	3040	3040	3030	1179
590	20231226	092500	345875775	3035	3020	3035	3020	1393
591	20231226	092400	341653325	3035	3020	3035	3015	2632
592	20231226	092300	333697650	3020	3020	3020	3020	1229
593	20231226	092200	329986070	3020	3020	3020	3010	7375
594	20231226	092100	307773145	3020	3035	3035	3020	5577
595	20231226	092000	290900610	3035	3035	3035	3030	3317
596	20231226	091900	280842450	3035	3040	3040	3035	2083
597	20231226	091800	274511820	3040	3045	3045	3040	2552
598	20231226	091700	266748115	3045	3050	3055	3045	3520
599	20231226	091600	256013030	3050	3050	3065	3050	1663
600	20231226	091500	250937585	3050	3065	3065	3050	722
601	20231226	091400	248730455	3065	3070	3070	3065	3478
602	20231226	091300	238056125	3070	3075	3090	3070	11210
603	20231226	091200	203563130	3075	3070	3075	3070	3944
604	20231226	091100	191441310	3070	3050	3070	3045	3948
605	20231226	091000	179366185	3045	3045	3050	3045	6106
606	20231226	090900	160752985	3050	3045	3050	3045	1526
607	20231226	090800	156101325	3045	3035	3045	3035	686
608	20231226	090700	154014460	3035	3030	3035	3030	2397
609	20231226	090600	146744565	3030	3035	3050	3030	3979
610	20231226	090500	134648900	3050	3040	3050	3035	5141
611	20231226	090400	119021090	3040	3045	3050	3040	5978
612	20231226	090300	100828610	3045	3045	3045	3035	1355
613	20231226	090200	96703495	3035	3040	3050	3030	6570
614	20231226	090100	76750805	3040	3065	3065	3040	8057
615	20231226	090000	52173690	3060	3070	3075	3045	16987