KissMeData/033230/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191200	2254019820	3090	3090	3090	3090	37002
3	20231227	191100	2254019820	3090	3090	3090	3090	0
4	20231227	191000	2254019820	3090	3090	3090	3090	0
5	20231227	190900	2254019820	3090	3090	3090	3090	0
6	20231227	190800	2254019820	3090	3090	3090	3090	0
7	20231227	190700	2254019820	3090	3090	3090	3090	0
8	20231227	190600	2254019820	3090	3090	3090	3090	0
9	20231227	190500	2254019820	3090	3090	3090	3090	0
10	20231227	190400	2254019820	3090	3090	3090	3090	0
11	20231227	190300	2254019820	3090	3090	3090	3090	0
12	20231227	190200	2254019820	3090	3090	3090	3090	0
13	20231227	190100	2254019820	3090	3090	3090	3090	0
14	20231227	190000	2254019820	3090	3090	3090	3090	0
15	20231227	185900	2254019820	3090	3090	3090	3090	0
16	20231227	185800	2254019820	3090	3090	3090	3090	0
17	20231227	185700	2254019820	3090	3090	3090	3090	0
18	20231227	185600	2254019820	3090	3090	3090	3090	0
19	20231227	185500	2254019820	3090	3090	3090	3090	0
20	20231227	185400	2254019820	3090	3090	3090	3090	0
21	20231227	185300	2254019820	3090	3090	3090	3090	0
22	20231227	185200	2254019820	3090	3090	3090	3090	0
23	20231227	185100	2254019820	3090	3090	3090	3090	0
24	20231227	185000	2254019820	3090	3090	3090	3090	0
25	20231227	184900	2254019820	3090	3090	3090	3090	0
26	20231227	184800	2254019820	3090	3090	3090	3090	0
27	20231227	184700	2254019820	3090	3090	3090	3090	0
28	20231227	184600	2254019820	3090	3090	3090	3090	0
29	20231227	184500	2254019820	3090	3090	3090	3090	0
30	20231227	184400	2254019820	3090	3090	3090	3090	0
31	20231227	184300	2254019820	3090	3090	3090	3090	0
32	20231227	184200	2254019820	3090	3090	3090	3090	37002
33	20231227	184100	2254019820	3090	3090	3090	3090	0
34	20231227	184000	2254019820	3090	3090	3090	3090	0
35	20231227	183900	2254019820	3090	3090	3090	3090	0
36	20231227	183800	2254019820	3090	3090	3090	3090	0
37	20231227	183700	2254019820	3090	3090	3090	3090	0
38	20231227	183600	2254019820	3090	3090	3090	3090	0
39	20231227	183500	2254019820	3090	3090	3090	3090	0
40	20231227	183400	2254019820	3090	3090	3090	3090	0
41	20231227	183300	2254019820	3090	3090	3090	3090	0
42	20231227	183200	2254019820	3090	3090	3090	3090	0
43	20231227	183100	2254019820	3090	3090	3090	3090	0
44	20231227	183000	2254019820	3090	3090	3090	3090	0
45	20231227	182900	2254019820	3090	3090	3090	3090	0
46	20231227	182800	2254019820	3090	3090	3090	3090	0
47	20231227	182700	2254019820	3090	3090	3090	3090	0
48	20231227	182600	2254019820	3090	3090	3090	3090	0
49	20231227	182500	2254019820	3090	3090	3090	3090	0
50	20231227	182400	2254019820	3090	3090	3090	3090	0
51	20231227	182300	2254019820	3090	3090	3090	3090	0
52	20231227	182200	2254019820	3090	3090	3090	3090	0
53	20231227	182100	2254019820	3090	3090	3090	3090	0
54	20231227	182000	2254019820	3090	3090	3090	3090	0
55	20231227	181900	2254019820	3090	3090	3090	3090	0
56	20231227	181800	2254019820	3090	3090	3090	3090	0
57	20231227	181700	2254019820	3090	3090	3090	3090	0
58	20231227	181600	2254019820	3090	3090	3090	3090	0
59	20231227	181500	2254019820	3090	3090	3090	3090	0
60	20231227	181400	2254019820	3090	3090	3090	3090	0
61	20231227	181300	2254019820	3090	3090	3090	3090	0
62	20231227	181200	2254019820	3090	3090	3090	3090	37002
63	20231227	181100	2254019820	3090	3090	3090	3090	0
64	20231227	181000	2254019820	3090	3090	3090	3090	0
65	20231227	180900	2254019820	3090	3090	3090	3090	0
66	20231227	180800	2254019820	3090	3090	3090	3090	0
67	20231227	180700	2254019820	3090	3090	3090	3090	0
68	20231227	180600	2254019820	3090	3090	3090	3090	0
69	20231227	180500	2254019820	3090	3090	3090	3090	0
70	20231227	180400	2254019820	3090	3090	3090	3090	0
71	20231227	180300	2254019820	3090	3090	3090	3090	0
72	20231227	180200	2254019820	3090	3090	3090	3090	0
73	20231227	180100	2254019820	3090	3090	3090	3090	0
74	20231227	180000	2254019820	3090	3090	3090	3090	0
75	20231227	175900	2254019820	3090	3090	3090	3090	0
76	20231227	175800	2254019820	3090	3090	3090	3090	0
77	20231227	175700	2254019820	3090	3090	3090	3090	0
78	20231227	175600	2254019820	3090	3090	3090	3090	0
79	20231227	175500	2254019820	3090	3090	3090	3090	0
80	20231227	175400	2254019820	3090	3090	3090	3090	0
81	20231227	175300	2254019820	3090	3090	3090	3090	0
82	20231227	175200	2254019820	3090	3090	3090	3090	0
83	20231227	175100	2254019820	3090	3090	3090	3090	0
84	20231227	175000	2254019820	3090	3090	3090	3090	0
85	20231227	174900	2254019820	3090	3090	3090	3090	0
86	20231227	174800	2254019820	3090	3090	3090	3090	0
87	20231227	174700	2254019820	3090	3090	3090	3090	0
88	20231227	174600	2254019820	3090	3090	3090	3090	0
89	20231227	174500	2254019820	3090	3090	3090	3090	0
90	20231227	174400	2254019820	3090	3090	3090	3090	0
91	20231227	174300	2254019820	3090	3090	3090	3090	0
92	20231227	174200	2254019820	3090	3090	3090	3090	37002
93	20231227	174100	2254019820	3090	3090	3090	3090	0
94	20231227	174000	2254019820	3090	3090	3090	3090	0
95	20231227	173900	2254019820	3090	3090	3090	3090	0
96	20231227	173800	2254019820	3090	3090	3090	3090	0
97	20231227	173700	2254019820	3090	3090	3090	3090	0
98	20231227	173600	2254019820	3090	3090	3090	3090	0
99	20231227	173500	2254019820	3090	3090	3090	3090	0
100	20231227	173400	2254019820	3090	3090	3090	3090	0
101	20231227	173300	2254019820	3090	3090	3090	3090	0
102	20231227	173200	2254019820	3090	3090	3090	3090	0
103	20231227	173100	2254019820	3090	3090	3090	3090	0
104	20231227	173000	2254019820	3090	3090	3090	3090	0
105	20231227	172900	2254019820	3090	3090	3090	3090	0
106	20231227	172800	2254019820	3090	3090	3090	3090	0
107	20231227	172700	2254019820	3090	3090	3090	3090	0
108	20231227	172600	2254019820	3090	3090	3090	3090	0
109	20231227	172500	2254019820	3090	3090	3090	3090	0
110	20231227	172400	2254019820	3090	3090	3090	3090	0
111	20231227	172300	2254019820	3090	3090	3090	3090	0
112	20231227	172200	2254019820	3090	3090	3090	3090	0
113	20231227	172100	2254019820	3090	3090	3090	3090	0
114	20231227	172000	2254019820	3090	3090	3090	3090	0
115	20231227	171900	2254019820	3090	3090	3090	3090	0
116	20231227	171800	2254019820	3090	3090	3090	3090	0
117	20231227	171700	2254019820	3090	3090	3090	3090	0
118	20231227	171600	2254019820	3090	3090	3090	3090	0
119	20231227	171500	2254019820	3090	3090	3090	3090	0
120	20231227	171400	2254019820	3090	3090	3090	3090	0
121	20231227	171300	2254019820	3090	3090	3090	3090	0
122	20231227	171200	2254019820	3090	3090	3090	3090	37002
123	20231227	171100	2254019820	3090	3090	3090	3090	0
124	20231227	171000	2254019820	3090	3090	3090	3090	0
125	20231227	170900	2254019820	3090	3090	3090	3090	0
126	20231227	170800	2254019820	3090	3090	3090	3090	0
127	20231227	170700	2254019820	3090	3090	3090	3090	0
128	20231227	170600	2254019820	3090	3090	3090	3090	0
129	20231227	170500	2254019820	3090	3090	3090	3090	0
130	20231227	170400	2254019820	3090	3090	3090	3090	0
131	20231227	170300	2254019820	3090	3090	3090	3090	0
132	20231227	170200	2254019820	3090	3090	3090	3090	0
133	20231227	170100	2254019820	3090	3090	3090	3090	0
134	20231227	170000	2254019820	3090	3090	3090	3090	0
135	20231227	165900	2254019820	3090	3090	3090	3090	0
136	20231227	165800	2254019820	3090	3090	3090	3090	0
137	20231227	165700	2254019820	3090	3090	3090	3090	0
138	20231227	165600	2254019820	3090	3090	3090	3090	0
139	20231227	165500	2254019820	3090	3090	3090	3090	0
140	20231227	165400	2254019820	3090	3090	3090	3090	0
141	20231227	165300	2254019820	3090	3090	3090	3090	0
142	20231227	165200	2254019820	3090	3090	3090	3090	0
143	20231227	165100	2254019820	3090	3090	3090	3090	0
144	20231227	165000	2254019820	3090	3090	3090	3090	0
145	20231227	164900	2254019820	3090	3090	3090	3090	0
146	20231227	164800	2254019820	3090	3090	3090	3090	0
147	20231227	164700	2254019820	3090	3090	3090	3090	0
148	20231227	164600	2254019820	3090	3090	3090	3090	0
149	20231227	164500	2254019820	3090	3090	3090	3090	0
150	20231227	164400	2254019820	3090	3090	3090	3090	0
151	20231227	164300	2254019820	3090	3090	3090	3090	0
152	20231227	164200	2254019820	3090	3090	3090	3090	37002
153	20231227	164100	2254019820	3090	3090	3090	3090	0
154	20231227	164000	2254019820	3090	3090	3090	3090	0
155	20231227	163900	2254019820	3090	3090	3090	3090	0
156	20231227	163800	2254019820	3090	3090	3090	3090	0
157	20231227	163700	2254019820	3090	3090	3090	3090	0
158	20231227	163600	2254019820	3090	3090	3090	3090	0
159	20231227	163500	2254019820	3090	3090	3090	3090	0
160	20231227	163400	2254019820	3090	3090	3090	3090	0
161	20231227	163300	2254019820	3090	3090	3090	3090	0
162	20231227	163200	2254019820	3090	3090	3090	3090	0
163	20231227	163100	2254019820	3090	3090	3090	3090	0
164	20231227	163000	2254019820	3090	3090	3090	3090	0
165	20231227	162900	2254019820	3090	3090	3090	3090	0
166	20231227	162800	2254019820	3090	3090	3090	3090	0
167	20231227	162700	2254019820	3090	3090	3090	3090	0
168	20231227	162600	2254019820	3090	3090	3090	3090	0
169	20231227	162500	2254019820	3090	3090	3090	3090	0
170	20231227	162400	2254019820	3090	3090	3090	3090	0
171	20231227	162300	2254019820	3090	3090	3090	3090	0
172	20231227	162200	2254019820	3090	3090	3090	3090	0
173	20231227	162100	2254019820	3090	3090	3090	3090	0
174	20231227	162000	2254019820	3090	3090	3090	3090	0
175	20231227	161900	2254019820	3090	3090	3090	3090	0
176	20231227	161800	2254019820	3090	3090	3090	3090	0
177	20231227	161700	2254019820	3090	3090	3090	3090	0
178	20231227	161600	2254019820	3090	3090	3090	3090	0
179	20231227	161500	2254019820	3090	3090	3090	3090	0
180	20231227	161400	2254019820	3090	3090	3090	3090	0
181	20231227	161300	2254019820	3090	3090	3090	3090	0
182	20231227	161200	2254019820	3090	3090	3090	3090	37002
183	20231227	161100	2254019820	3090	3090	3090	3090	0
184	20231227	161000	2254019820	3090	3090	3090	3090	0
185	20231227	160900	2254019820	3090	3090	3090	3090	0
186	20231227	160800	2254019820	3090	3090	3090	3090	0
187	20231227	160700	2254019820	3090	3090	3090	3090	0
188	20231227	160600	2254019820	3090	3090	3090	3090	0
189	20231227	160500	2254019820	3090	3090	3090	3090	0
190	20231227	160400	2254019820	3090	3090	3090	3090	0
191	20231227	160300	2254019820	3090	3090	3090	3090	0
192	20231227	160200	2254019820	3090	3090	3090	3090	0
193	20231227	160100	2254019820	3090	3090	3090	3090	0
194	20231227	160000	2254019820	3090	3090	3090	3090	0
195	20231227	155900	2254019820	3090	3090	3090	3090	0
196	20231227	155800	2254019820	3090	3090	3090	3090	0
197	20231227	155700	2254019820	3090	3090	3090	3090	0
198	20231227	155600	2254019820	3090	3090	3090	3090	0
199	20231227	155500	2254019820	3090	3090	3090	3090	0
200	20231227	155400	2254019820	3090	3090	3090	3090	0
201	20231227	155300	2254019820	3090	3090	3090	3090	0
202	20231227	155200	2254019820	3090	3090	3090	3090	0
203	20231227	155100	2254019820	3090	3090	3090	3090	0
204	20231227	155000	2254019820	3090	3090	3090	3090	0
205	20231227	154900	2254019820	3090	3090	3090	3090	0
206	20231227	154800	2254019820	3090	3090	3090	3090	0
207	20231227	154700	2254019820	3090	3090	3090	3090	0
208	20231227	154600	2254019820	3090	3090	3090	3090	0
209	20231227	154500	2254019820	3090	3090	3090	3090	0
210	20231227	154400	2254019820	3090	3090	3090	3090	0
211	20231227	154300	2254019820	3090	3090	3090	3090	0
212	20231227	154200	2254019820	3090	3090	3090	3090	37002
213	20231227	154100	2254019820	3090	3090	3090	3090	0
214	20231227	154000	2254019820	3090	3090	3090	3090	0
215	20231227	153900	2254019820	3090	3090	3090	3090	0
216	20231227	153800	2254019820	3090	3090	3090	3090	0
217	20231227	153700	2254019820	3090	3090	3090	3090	0
218	20231227	153600	2254019820	3090	3090	3090	3090	0
219	20231227	153500	2254019820	3090	3090	3090	3090	0
220	20231227	153400	2254019820	3090	3090	3090	3090	0
221	20231227	153300	2254019820	3090	3090	3090	3090	0
222	20231227	153200	2254019820	3090	3090	3090	3090	0
223	20231227	153100	2254019820	3090	3090	3090	3090	0
224	20231227	153000	2254019820	3090	3090	3090	3090	37002
225	20231227	152900	2139683640	3065	3065	3065	3065	0
226	20231227	152800	2139683640	3065	3065	3065	3065	0
227	20231227	152700	2139683640	3065	3065	3065	3065	0
228	20231227	152600	2139683640	3065	3065	3065	3065	0
229	20231227	152500	2139683640	3065	3065	3065	3065	0
230	20231227	152400	2139683640	3065	3065	3065	3065	0
231	20231227	152300	2139683640	3065	3065	3065	3065	0
232	20231227	152200	2139683640	3065	3065	3065	3065	0
233	20231227	152100	2139683640	3065	3065	3065	3065	0
234	20231227	152000	2139683640	3065	3065	3065	3065	0
235	20231227	151900	2139683640	3065	3070	3075	3065	11042
236	20231227	151800	2105786110	3075	3060	3075	3060	27116
237	20231227	151700	2022571130	3060	3060	3060	3055	3580
238	20231227	151600	2011626465	3055	3050	3055	3050	12451
239	20231227	151500	1973618525	3050	3050	3055	3050	394
240	20231227	151400	1972416655	3055	3050	3055	3050	3490
241	20231227	151300	1961771830	3055	3055	3055	3050	2649
242	20231227	151200	1953681085	3050	3055	3055	3050	934
243	20231227	151100	1950829400	3055	3050	3055	3050	1055
244	20231227	151000	1947606625	3050	3050	3055	3050	869
245	20231227	150900	1944955680	3055	3050	3055	3050	2116
246	20231227	150800	1938497205	3055	3050	3055	3050	113
247	20231227	150700	1938152505	3050	3045	3055	3045	1687
248	20231227	150600	1933007285	3045	3050	3050	3045	1060
249	20231227	150500	1929775495	3050	3050	3055	3050	1617
250	20231227	150400	1924842010	3055	3055	3055	3055	772
251	20231227	150300	1922483550	3050	3060	3060	3050	258
252	20231227	150200	1921695875	3060	3055	3060	3050	7178
253	20231227	150100	1899771495	3060	3055	3060	3055	6585
254	20231227	150000	1879631750	3060	3050	3065	3050	26847
255	20231227	145900	1797643825	3050	3050	3050	3050	503
256	20231227	145800	1796109675	3045	3045	3045	3040	4838
257	20231227	145700	1781383040	3040	3040	3040	3040	336
258	20231227	145600	1780361600	3040	3040	3040	3040	910
259	20231227	145500	1777595200	3045	3040	3045	3040	2069
260	20231227	145400	1771300440	3045	3040	3045	3035	3853
261	20231227	145300	1759592405	3040	3040	3045	3040	2420
262	20231227	145200	1752225605	3040	3040	3040	3040	4167
263	20231227	145100	1739557925	3040	3040	3040	3040	1000
264	20231227	145000	1736517925	3040	3040	3040	3040	60
265	20231227	144900	1736335525	3040	3040	3040	3040	2902
266	20231227	144800	1727513445	3040	3040	3040	3040	2008
267	20231227	144700	1721409125	3040	3045	3045	3040	100
268	20231227	144600	1721104630	3045	3045	3045	3045	810
269	20231227	144500	1718638180	3045	3040	3045	3040	561
270	20231227	144400	1716930435	3040	3045	3045	3040	1745
271	20231227	144300	1711623720	3045	3045	3045	3045	101
272	20231227	144200	1711316175	3045	3045	3050	3045	848
273	20231227	144100	1708733965	3045	3045	3045	3045	1512
274	20231227	144000	1704129925	3045	3045	3045	3040	669
275	20231227	143900	1702096150	3040	3040	3040	3040	4619
276	20231227	143800	1688054390	3040	3040	3040	3040	350
277	20231227	143700	1686990390	3040	3040	3050	3040	758
278	20231227	143600	1684686060	3045	3055	3055	3045	15261
279	20231227	143500	1638169780	3055	3050	3055	3045	7306
280	20231227	143400	1615888385	3050	3045	3050	3045	5875
281	20231227	143300	1597991840	3040	3040	3040	3040	1036
282	20231227	143200	1594842400	3035	3040	3040	3035	734
283	20231227	143100	1592611045	3035	3035	3035	3035	580
284	20231227	143000	1590850745	3035	3035	3035	3035	600
285	20231227	142900	1589029745	3035	3035	3035	3035	1792
286	20231227	142800	1583591025	3030	3025	3035	3025	1461
287	20231227	142700	1579169005	3025	3030	3030	3025	305
288	20231227	142600	1578245630	3030	3035	3035	3030	20
289	20231227	142500	1578184980	3035	3035	3035	3035	0
290	20231227	142400	1578184980	3035	3025	3035	3025	24
291	20231227	142300	1578112370	3025	3025	3030	3025	2432
292	20231227	142200	1570752645	3025	3025	3025	3025	399
293	20231227	142100	1569545670	3030	3030	3030	3030	120
294	20231227	142000	1569182070	3025	3025	3025	3025	1326
295	20231227	141900	1565170920	3025	3025	3025	3025	58
296	20231227	141800	1564995470	3025	3025	3025	3025	2975
297	20231227	141700	1555996095	3025	3025	3025	3025	172
298	20231227	141600	1555475795	3030	3030	3030	3030	200
299	20231227	141500	1554869795	3030	3030	3030	3030	651
300	20231227	141400	1552897265	3030	3030	3035	3030	4764
301	20231227	141300	1538461795	3035	3035	3035	3035	0
302	20231227	141200	1538461795	3035	3035	3035	3035	2
303	20231227	141100	1538455725	3035	3035	3035	3035	3677
304	20231227	141000	1527296030	3040	3040	3040	3040	2533
305	20231227	140900	1519595710	3040	3045	3050	3040	6028
306	20231227	140800	1501242165	3045	3040	3050	3040	6133
307	20231227	140700	1482577340	3035	3035	3035	3035	876
308	20231227	140600	1479918680	3030	3035	3035	3030	426
309	20231227	140500	1478626300	3035	3035	3035	3035	1437
310	20231227	140400	1474265005	3035	3035	3035	3035	10
311	20231227	140300	1474234655	3035	3035	3035	3035	0
312	20231227	140200	1474234655	3035	3030	3035	3030	993
313	20231227	140100	1471221900	3030	3030	3030	3030	413
314	20231227	140000	1469970510	3030	3030	3030	3030	0
315	20231227	135900	1469970510	3030	3030	3030	3030	1576
316	20231227	135800	1465195230	3030	3030	3030	3030	10
317	20231227	135700	1465164930	3030	3030	3030	3030	297
318	20231227	135600	1464265020	3030	3030	3030	3025	762
319	20231227	135500	1461956165	3030	3030	3030	3030	1
320	20231227	135400	1461953135	3025	3025	3025	3025	60
321	20231227	135300	1461771635	3030	3030	3030	3030	10
322	20231227	135200	1461741335	3030	3030	3030	3030	51
323	20231227	135100	1461586805	3030	3030	3030	3030	0
324	20231227	135000	1461586805	3030	3030	3030	3030	108
325	20231227	134900	1461259565	3025	3030	3030	3025	1885
326	20231227	134800	1455553190	3030	3030	3030	3025	2384
327	20231227	134700	1448329720	3030	3025	3030	3025	515
328	20231227	134600	1446771770	3030	3030	3030	3030	10
329	20231227	134500	1446741470	3025	3025	3025	3025	24
330	20231227	134400	1446668870	3030	3030	3030	3030	1
331	20231227	134300	1446665840	3030	3030	3030	3030	10
332	20231227	134200	1446635540	3030	3030	3030	3030	363
333	20231227	134100	1445535650	3030	3025	3030	3025	2053
334	20231227	134000	1439323540	3025	3025	3025	3025	650
335	20231227	133900	1437357290	3025	3025	3025	3025	0
336	20231227	133800	1437357290	3025	3025	3025	3025	0
337	20231227	133700	1437357290	3025	3025	3025	3025	901
338	20231227	133600	1434631765	3025	3030	3030	3025	2006
339	20231227	133500	1428563515	3025	3025	3025	3025	602
340	20231227	133400	1426742465	3030	3020	3030	3020	2317
341	20231227	133300	1419733245	3025	3020	3025	3020	158
342	20231227	133200	1419256060	3020	3020	3020	3020	0
343	20231227	133100	1419256060	3020	3020	3020	3020	153
344	20231227	133000	1418794000	3020	3020	3020	3020	5
345	20231227	132900	1418778900	3020	3020	3020	3020	18
346	20231227	132800	1418724540	3020	3025	3025	3020	310
347	20231227	132700	1417788290	3025	3025	3025	3025	205
348	20231227	132600	1417168165	3025	3020	3025	3020	292
349	20231227	132500	1416286270	3020	3020	3020	3020	0
350	20231227	132400	1416286270	3020	3020	3020	3020	600
351	20231227	132300	1414474270	3020	3020	3020	3020	103
352	20231227	132200	1414163210	3015	3015	3015	3015	32
353	20231227	132100	1414066730	3020	3015	3020	3010	1048
354	20231227	132000	1410909575	3020	3020	3025	3020	452
355	20231227	131900	1409544485	3015	3015	3015	3015	0
356	20231227	131800	1409544485	3015	3020	3020	3015	1200
357	20231227	131700	1405923985	3015	3020	3020	3015	650
358	20231227	131600	1403961735	3020	3020	3020	3020	386
359	20231227	131500	1402796015	3010	3015	3015	3010	600
360	20231227	131400	1400989940	3010	3010	3010	3010	0
361	20231227	131300	1400989940	3010	3010	3010	3010	934
362	20231227	131200	1398178600	3010	3015	3020	3010	5200
363	20231227	131100	1382522325	3015	3015	3015	3015	339
364	20231227	131000	1381500240	3020	3015	3020	3015	5865
365	20231227	130900	1363817215	3020	3020	3020	3020	0
366	20231227	130800	1363817215	3020	3020	3020	3015	4100
367	20231227	130700	1351435720	3020	3025	3025	3020	3484
368	20231227	130600	1340912380	3025	3025	3025	3025	447
369	20231227	130500	1339560205	3025	3025	3025	3025	1300
370	20231227	130400	1335627705	3030	3030	3030	3030	386
371	20231227	130300	1334458125	3025	3025	3025	3025	1
372	20231227	130200	1334455100	3030	3030	3030	3030	107
373	20231227	130100	1334130890	3030	3025	3030	3025	1236
374	20231227	130000	1330390490	3030	3030	3030	3030	5
375	20231227	125900	1330375340	3030	3030	3030	3030	10
376	20231227	125800	1330345040	3030	3030	3030	3030	0
377	20231227	125700	1330345040	3030	3030	3035	3030	469
378	20231227	125600	1328923965	3030	3030	3030	3030	128
379	20231227	125500	1328536125	3025	3030	3030	3025	752
380	20231227	125400	1326258815	3030	3025	3030	3025	15
381	20231227	125300	1326213375	3030	3030	3030	3030	434
382	20231227	125200	1324898355	3035	3035	3035	3030	1496
383	20231227	125100	1320358000	3035	3035	3035	3035	10
384	20231227	125000	1320327650	3035	3035	3035	3035	0
385	20231227	124900	1320327650	3035	3035	3035	3035	0
386	20231227	124800	1320327650	3035	3035	3035	3035	222
387	20231227	124700	1319653880	3035	3035	3035	3035	164
388	20231227	124600	1319156140	3035	3035	3035	3030	890
389	20231227	124500	1316456930	3035	3035	3035	3030	1206
390	20231227	124400	1312801715	3030	3035	3035	3030	589
391	20231227	124300	1311015200	3035	3030	3035	3025	298
392	20231227	124200	1310111870	3030	3035	3035	3030	669
393	20231227	124100	1308082325	3030	3030	3030	3030	153
394	20231227	124000	1307618735	3035	3035	3035	3035	40
395	20231227	123900	1307497335	3030	3025	3030	3025	1968
396	20231227	123800	1301534485	3025	3025	3025	3025	0
397	20231227	123700	1301534485	3025	3025	3025	3025	276
398	20231227	123600	1300699585	3020	3025	3025	3020	1262
399	20231227	123500	1296885730	3025	3025	3025	3025	350
400	20231227	123400	1295826980	3020	3020	3020	3020	99
401	20231227	123300	1295528000	3025	3020	3025	3020	21
402	20231227	123200	1295464480	3025	3025	3025	3025	531
403	20231227	123100	1293858205	3030	3030	3030	3030	5
404	20231227	123000	1293843055	3030	3030	3030	3030	0
405	20231227	122900	1293843055	3030	3030	3030	3030	185
406	20231227	122800	1293282505	3030	3030	3030	3030	1
407	20231227	122700	1293279475	3030	3030	3030	3030	500
408	20231227	122600	1291764475	3030	3030	3030	3030	2545
409	20231227	122500	1284053125	3030	3030	3030	3030	0
410	20231227	122400	1284053125	3030	3030	3030	3030	1148
411	20231227	122300	1280574685	3030	3025	3030	3025	531
412	20231227	122200	1278966915	3015	3015	3015	3015	2
413	20231227	122100	1278960885	3015	3015	3015	3015	10
414	20231227	122000	1278930735	3015	3015	3015	3015	1500
415	20231227	121900	1274408235	3015	3015	3015	3015	0
416	20231227	121800	1274408235	3015	3015	3015	3015	0
417	20231227	121700	1274408235	3015	3015	3015	3015	50
418	20231227	121600	1274257485	3020	3020	3020	3020	0
419	20231227	121500	1274257485	3020	3015	3020	3015	2903
420	20231227	121400	1265504280	3015	3015	3015	3015	312
421	20231227	121300	1264563600	3015	3015	3015	3015	0
422	20231227	121200	1264563600	3015	3015	3015	3015	521
423	20231227	121100	1262992785	3015	3015	3015	3015	300
424	20231227	121000	1262088285	3020	3020	3020	3020	39
425	20231227	120900	1261970505	3020	3020	3020	3020	290
426	20231227	120800	1261094705	3015	3015	3015	3015	515
427	20231227	120700	1259541980	3020	3020	3020	3020	75
428	20231227	120600	1259315480	3015	3015	3015	3010	1052
429	20231227	120500	1256143850	3020	3020	3020	3005	815
430	20231227	120400	1253693575	3005	3020	3020	3005	11828
431	20231227	120300	1218079365	3025	3025	3025	3025	105
432	20231227	120200	1217761740	3025	3025	3025	3025	2882
433	20231227	120100	1209043690	3025	3025	3025	3025	0
434	20231227	120000	1209043690	3025	3025	3025	3025	50
435	20231227	115900	1208892440	3025	3025	3025	3025	200
436	20231227	115800	1208287440	3030	3030	3030	3030	0
437	20231227	115700	1208287440	3030	3030	3030	3030	0
438	20231227	115600	1208287440	3030	3030	3030	3030	266
439	20231227	115500	1207481460	3030	3030	3030	3030	200
440	20231227	115400	1206875460	3030	3030	3030	3030	0
441	20231227	115300	1206875460	3030	3030	3030	3030	0
442	20231227	115200	1206875460	3030	3035	3035	3030	881
443	20231227	115100	1204205880	3035	3035	3035	3035	1
444	20231227	115000	1204202845	3035	3035	3035	3035	118
445	20231227	114900	1203844715	3035	3035	3035	3035	10
446	20231227	114800	1203814365	3035	3035	3035	3035	0
447	20231227	114700	1203814365	3035	3030	3035	3030	23
448	20231227	114600	1203744670	3030	3030	3030	3030	110
449	20231227	114500	1203411370	3035	3035	3035	3035	1
450	20231227	114400	1203408335	3030	3035	3035	3030	1448
451	20231227	114300	1199020395	3035	3035	3035	3035	11
452	20231227	114200	1198987010	3030	3030	3030	3030	790
453	20231227	114100	1196593310	3030	3030	3030	3030	3963
454	20231227	114000	1184585420	3030	3030	3030	3030	48
455	20231227	113900	1184439980	3035	3030	3035	3025	889
456	20231227	113800	1181747705	3035	3035	3035	3035	105
457	20231227	113700	1181429030	3030	3025	3030	3020	209
458	20231227	113600	1180796805	3030	3030	3030	3030	1019
459	20231227	113500	1177709235	3030	3030	3030	3030	1
460	20231227	113400	1177706205	3030	3030	3030	3030	625
461	20231227	113300	1175812455	3030	3030	3030	3030	259
462	20231227	113200	1175027685	3035	3035	3035	3035	720
463	20231227	113100	1172842485	3030	3030	3030	3030	695
464	20231227	113000	1170736635	3030	3025	3030	3025	829
465	20231227	112900	1168226215	3025	3025	3025	3025	156
466	20231227	112800	1167754315	3025	3030	3030	3025	4447
467	20231227	112700	1154298710	3030	3025	3030	3025	72
468	20231227	112600	1154080875	3025	3025	3025	3025	20
469	20231227	112500	1154020375	3030	3030	3030	3030	18
470	20231227	112400	1153965835	3030	3025	3030	3025	265
471	20231227	112300	1153164160	3030	3030	3030	3030	305
472	20231227	112200	1152240010	3030	3030	3030	3030	121
473	20231227	112100	1151873380	3030	3030	3030	3030	100
474	20231227	112000	1151570380	3030	3025	3030	3025	1508
475	20231227	111900	1147008560	3040	3040	3040	3040	10
476	20231227	111800	1146978160	3040	3025	3040	3025	70
477	20231227	111700	1146766395	3030	3030	3030	3030	887
478	20231227	111600	1144078785	3030	3030	3030	3030	130
479	20231227	111500	1143684885	3030	3025	3030	3025	1206
480	20231227	111400	1140035985	3040	3050	3050	3030	22722
481	20231227	111300	1070946710	3045	3040	3045	3040	6013
482	20231227	111200	1052659090	3035	3035	3035	3035	3
483	20231227	111100	1052649985	3035	3035	3035	3035	20
484	20231227	111000	1052589285	3035	3035	3035	3035	1228
485	20231227	110900	1048862305	3040	3040	3040	3040	1084
486	20231227	110800	1045566945	3040	3035	3040	3035	2059
487	20231227	110700	1039317875	3035	3035	3035	3035	301
488	20231227	110600	1038404340	3035	3035	3035	3030	64
489	20231227	110500	1038210295	3035	3030	3035	3030	173
490	20231227	110400	1037685955	3030	3030	3030	3030	13
491	20231227	110300	1037646565	3030	3025	3030	3025	1430
492	20231227	110200	1033318815	3025	3030	3030	3025	203
493	20231227	110100	1032703740	3025	3030	3030	3025	1027
494	20231227	110000	1029596445	3030	3035	3035	3030	2398
495	20231227	105900	1022327410	3035	3035	3035	3035	6
496	20231227	105800	1022309200	3030	3030	3030	3030	110
497	20231227	105700	1021975900	3030	3030	3030	3030	1705
498	20231227	105600	1016809750	3030	3030	3030	3030	4666
499	20231227	105500	1002671770	3035	3030	3035	3025	1388
500	20231227	105400	998466810	3025	3025	3025	3025	270
501	20231227	105300	997650060	3020	3025	3030	3020	3309
502	20231227	105200	987640180	3025	3030	3030	3025	860
503	20231227	105100	985038525	3030	3030	3030	3030	500
504	20231227	105000	983523525	3025	3025	3025	3025	502
505	20231227	104900	982004975	3025	3025	3025	3025	455
506	20231227	104800	980628600	3025	3020	3025	3020	238
507	20231227	104700	979909835	3020	3010	3020	3010	1020
508	20231227	104600	976829465	3020	3020	3020	3020	100
509	20231227	104500	976527465	3015	3015	3015	3015	502
510	20231227	104400	975013935	3015	3020	3020	3015	1370
511	20231227	104300	970877910	3020	3020	3020	3020	1738
512	20231227	104200	965629150	3020	3020	3020	3020	86
513	20231227	104100	965369430	3010	3010	3010	3010	705
514	20231227	104000	963247380	3010	3020	3020	3010	517
515	20231227	103900	961690110	3015	3020	3020	3015	593
516	20231227	103800	959900220	3020	3015	3020	3010	1151
517	20231227	103700	956431725	3005	3010	3010	3000	2929
518	20231227	103600	947629255	3005	3005	3005	3005	300
519	20231227	103500	946727755	3005	3015	3020	3000	3801
520	20231227	103400	935299270	3015	3015	3015	3015	0
521	20231227	103300	935299270	3015	3015	3015	3015	1665
522	20231227	103200	930279295	3015	3015	3015	3015	838
523	20231227	103100	927752725	3015	3030	3030	3015	2759
524	20231227	103000	919416000	3025	3025	3030	3020	956
525	20231227	102900	916523345	3025	3025	3025	3025	100
526	20231227	102800	916220845	3030	3040	3040	3030	3261
527	20231227	102700	906333125	3040	3035	3040	3035	4267
528	20231227	102600	893374840	3035	3030	3035	3025	19087
529	20231227	102500	835541160	3025	3020	3030	3020	5145
530	20231227	102400	819989535	3015	3020	3020	3005	582
531	20231227	102300	818234425	3020	3020	3020	3020	171
532	20231227	102200	817718005	3020	3020	3020	3010	1095
533	20231227	102100	814416480	3015	3015	3020	3010	874
534	20231227	102000	811780120	3015	3010	3015	3010	2912
535	20231227	101900	803006630	3010	2995	3010	2995	2211
536	20231227	101800	796380085	3000	2990	3000	2975	1753
537	20231227	101700	791145225	2990	2990	2990	2985	2093
538	20231227	101600	784897265	2980	2980	2980	2980	287
539	20231227	101500	784042005	2980	2980	2985	2975	1168
540	20231227	101400	780565705	2985	2990	2990	2980	6573
541	20231227	101300	760972300	2990	2990	2990	2985	106
542	20231227	101200	760655710	2985	2995	2995	2985	264
543	20231227	101100	759867470	2995	2975	2995	2975	490
544	20231227	101000	758406085	2975	2985	2990	2970	7662
545	20231227	100900	735598665	2985	2990	2990	2985	4518
546	20231227	100800	722111630	2990	3000	3000	2990	16863
547	20231227	100700	671570670	3005	3010	3015	3000	9916
548	20231227	100600	641781060	3010	3010	3015	3010	1140
549	20231227	100500	638349645	3010	3010	3010	3010	2936
550	20231227	100400	629512285	3010	3020	3020	3010	2593
551	20231227	100300	621694350	3020	3020	3030	3020	2168
552	20231227	100200	615143570	3030	3025	3030	3025	3225
553	20231227	100100	605378640	3025	3025	3030	3025	1186
554	20231227	100000	601790840	3025	3025	3030	3025	4851
555	20231227	095900	587113845	3025	3025	3025	3020	4654
556	20231227	095800	573039575	3020	3025	3030	3020	2696
557	20231227	095700	564883580	3025	3020	3030	3020	10296
558	20231227	095600	533760680	3020	3020	3020	3015	634
559	20231227	095500	531847145	3020	3015	3020	3015	1875
560	20231227	095400	526192125	3005	3010	3015	3005	304
561	20231227	095300	525278445	3010	3010	3010	3010	2031
562	20231227	095200	519165135	3010	3010	3010	3010	602
563	20231227	095100	517353115	3010	3010	3010	3010	423
564	20231227	095000	516079885	3000	3005	3005	3000	1361
565	20231227	094900	511992275	3005	3010	3010	3005	293
566	20231227	094800	511110780	3010	3010	3010	3010	0
567	20231227	094700	511110780	3010	3010	3010	3010	421
568	20231227	094600	509843570	3005	3005	3005	3005	91
569	20231227	094500	509570115	3005	3005	3005	3005	646
570	20231227	094400	507628885	3005	3005	3005	3005	80
571	20231227	094300	507388485	3005	3010	3015	3000	5770
572	20231227	094200	490048845	3010	3015	3020	3005	1560
573	20231227	094100	485353025	3020	3015	3020	3015	897
574	20231227	094000	482646915	3015	3025	3025	3015	7208
575	20231227	093900	460860160	3020	3015	3020	3010	7629
576	20231227	093800	437845870	3010	3010	3015	3005	2558
577	20231227	093700	430141250	3010	3005	3010	3005	179
578	20231227	093600	429602580	3005	3010	3010	3005	2622
579	20231227	093500	421715965	3015	3010	3015	3010	40
580	20231227	093400	421595370	3010	3010	3010	3005	231
581	20231227	093300	420900065	3010	3010	3010	3010	37
582	20231227	093200	420788695	3010	3010	3015	3000	4839
583	20231227	093100	406217800	3005	3000	3005	3000	2765
584	20231227	093000	397918145	3000	3000	3000	3000	1545
585	20231227	092900	393283145	3000	3005	3005	3000	167
586	20231227	092800	392781985	3005	3000	3005	3000	26
587	20231227	092700	392703860	3005	3010	3010	3000	1238
588	20231227	092600	388983115	3010	3010	3010	3010	94
589	20231227	092500	388700175	3005	3005	3005	3005	1418
590	20231227	092400	384439085	3005	3010	3010	3005	3402
591	20231227	092300	374201550	3010	3010	3010	3010	100
592	20231227	092200	373900550	3015	3015	3015	3015	1
593	20231227	092100	373897535	3015	3000	3015	3000	8197
594	20231227	092000	349246570	3005	3005	3010	3005	416
595	20231227	091900	347996425	3005	3010	3015	3005	3342
596	20231227	091800	337944250	3005	3005	3010	3005	3370
597	20231227	091700	327815740	3005	3000	3005	2995	975
598	20231227	091600	324888850	3005	3005	3010	2995	1882
599	20231227	091500	319244845	3010	3010	3015	3005	1649
600	20231227	091400	314282365	3015	3005	3015	3005	1872
601	20231227	091300	308651575	3020	3000	3020	3000	3339
602	20231227	091200	298585245	3000	3015	3015	2980	15094
603	20231227	091100	253311345	3020	3020	3025	3020	9213
604	20231227	091000	225484845	3015	3020	3020	2990	5243
605	20231227	090900	209655035	3015	3000	3015	2970	13102
606	20231227	090800	170452815	3000	2995	3000	2985	7251
607	20231227	090700	148753330	2995	3010	3010	2995	7339
608	20231227	090600	126723225	3010	3000	3010	3000	2689
609	20231227	090500	118639385	3005	3005	3005	2995	1068
610	20231227	090400	115430330	3005	3005	3005	2995	2407
611	20231227	090300	108206785	3005	2990	3005	2990	1010
612	20231227	090200	105179360	3005	3010	3015	3005	6036
613	20231227	090100	87019330	3010	2995	3010	2985	6318
614	20231227	090000	68050630	2995	2950	2995	2950	22227