KissMeData/033320/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191200	1334872660	4725	4725	4725	4725	2278
3	20231227	191100	1334872660	4725	4725	4725	4725	0
4	20231227	191000	1334872660	4725	4725	4725	4725	0
5	20231227	190900	1334872660	4725	4725	4725	4725	0
6	20231227	190800	1334872660	4725	4725	4725	4725	0
7	20231227	190700	1334872660	4725	4725	4725	4725	0
8	20231227	190600	1334872660	4725	4725	4725	4725	0
9	20231227	190500	1334872660	4725	4725	4725	4725	0
10	20231227	190400	1334872660	4725	4725	4725	4725	0
11	20231227	190300	1334872660	4725	4725	4725	4725	0
12	20231227	190200	1334872660	4725	4725	4725	4725	0
13	20231227	190100	1334872660	4725	4725	4725	4725	0
14	20231227	190000	1334872660	4725	4725	4725	4725	0
15	20231227	185900	1334872660	4725	4725	4725	4725	0
16	20231227	185800	1334872660	4725	4725	4725	4725	0
17	20231227	185700	1334872660	4725	4725	4725	4725	0
18	20231227	185600	1334872660	4725	4725	4725	4725	0
19	20231227	185500	1334872660	4725	4725	4725	4725	0
20	20231227	185400	1334872660	4725	4725	4725	4725	0
21	20231227	185300	1334872660	4725	4725	4725	4725	0
22	20231227	185200	1334872660	4725	4725	4725	4725	0
23	20231227	185100	1334872660	4725	4725	4725	4725	0
24	20231227	185000	1334872660	4725	4725	4725	4725	0
25	20231227	184900	1334872660	4725	4725	4725	4725	0
26	20231227	184800	1334872660	4725	4725	4725	4725	0
27	20231227	184700	1334872660	4725	4725	4725	4725	0
28	20231227	184600	1334872660	4725	4725	4725	4725	0
29	20231227	184500	1334872660	4725	4725	4725	4725	0
30	20231227	184400	1334872660	4725	4725	4725	4725	0
31	20231227	184300	1334872660	4725	4725	4725	4725	0
32	20231227	184200	1334872660	4725	4725	4725	4725	2278
33	20231227	184100	1334872660	4725	4725	4725	4725	0
34	20231227	184000	1334872660	4725	4725	4725	4725	0
35	20231227	183900	1334872660	4725	4725	4725	4725	0
36	20231227	183800	1334872660	4725	4725	4725	4725	0
37	20231227	183700	1334872660	4725	4725	4725	4725	0
38	20231227	183600	1334872660	4725	4725	4725	4725	0
39	20231227	183500	1334872660	4725	4725	4725	4725	0
40	20231227	183400	1334872660	4725	4725	4725	4725	0
41	20231227	183300	1334872660	4725	4725	4725	4725	0
42	20231227	183200	1334872660	4725	4725	4725	4725	0
43	20231227	183100	1334872660	4725	4725	4725	4725	0
44	20231227	183000	1334872660	4725	4725	4725	4725	0
45	20231227	182900	1334872660	4725	4725	4725	4725	0
46	20231227	182800	1334872660	4725	4725	4725	4725	0
47	20231227	182700	1334872660	4725	4725	4725	4725	0
48	20231227	182600	1334872660	4725	4725	4725	4725	0
49	20231227	182500	1334872660	4725	4725	4725	4725	0
50	20231227	182400	1334872660	4725	4725	4725	4725	0
51	20231227	182300	1334872660	4725	4725	4725	4725	0
52	20231227	182200	1334872660	4725	4725	4725	4725	0
53	20231227	182100	1334872660	4725	4725	4725	4725	0
54	20231227	182000	1334872660	4725	4725	4725	4725	0
55	20231227	181900	1334872660	4725	4725	4725	4725	0
56	20231227	181800	1334872660	4725	4725	4725	4725	0
57	20231227	181700	1334872660	4725	4725	4725	4725	0
58	20231227	181600	1334872660	4725	4725	4725	4725	0
59	20231227	181500	1334872660	4725	4725	4725	4725	0
60	20231227	181400	1334872660	4725	4725	4725	4725	0
61	20231227	181300	1334872660	4725	4725	4725	4725	0
62	20231227	181200	1334872660	4725	4725	4725	4725	2278
63	20231227	181100	1334872660	4725	4725	4725	4725	0
64	20231227	181000	1334872660	4725	4725	4725	4725	0
65	20231227	180900	1334872660	4725	4725	4725	4725	0
66	20231227	180800	1334872660	4725	4725	4725	4725	0
67	20231227	180700	1334872660	4725	4725	4725	4725	0
68	20231227	180600	1334872660	4725	4725	4725	4725	0
69	20231227	180500	1334872660	4725	4725	4725	4725	0
70	20231227	180400	1334872660	4725	4725	4725	4725	0
71	20231227	180300	1334872660	4725	4725	4725	4725	0
72	20231227	180200	1334872660	4725	4725	4725	4725	0
73	20231227	180100	1334872660	4725	4725	4725	4725	0
74	20231227	180000	1334872660	4725	4725	4725	4725	0
75	20231227	175900	1334872660	4725	4725	4725	4725	0
76	20231227	175800	1334872660	4725	4725	4725	4725	0
77	20231227	175700	1334872660	4725	4725	4725	4725	0
78	20231227	175600	1334872660	4725	4725	4725	4725	0
79	20231227	175500	1334872660	4725	4725	4725	4725	0
80	20231227	175400	1334872660	4725	4725	4725	4725	0
81	20231227	175300	1334872660	4725	4725	4725	4725	0
82	20231227	175200	1334872660	4725	4725	4725	4725	0
83	20231227	175100	1334872660	4725	4725	4725	4725	0
84	20231227	175000	1334872660	4725	4725	4725	4725	0
85	20231227	174900	1334872660	4725	4725	4725	4725	0
86	20231227	174800	1334872660	4725	4725	4725	4725	0
87	20231227	174700	1334872660	4725	4725	4725	4725	0
88	20231227	174600	1334872660	4725	4725	4725	4725	0
89	20231227	174500	1334872660	4725	4725	4725	4725	0
90	20231227	174400	1334872660	4725	4725	4725	4725	0
91	20231227	174300	1334872660	4725	4725	4725	4725	0
92	20231227	174200	1334872660	4725	4725	4725	4725	2278
93	20231227	174100	1334872660	4725	4725	4725	4725	0
94	20231227	174000	1334872660	4725	4725	4725	4725	0
95	20231227	173900	1334872660	4725	4725	4725	4725	0
96	20231227	173800	1334872660	4725	4725	4725	4725	0
97	20231227	173700	1334872660	4725	4725	4725	4725	0
98	20231227	173600	1334872660	4725	4725	4725	4725	0
99	20231227	173500	1334872660	4725	4725	4725	4725	0
100	20231227	173400	1334872660	4725	4725	4725	4725	0
101	20231227	173300	1334872660	4725	4725	4725	4725	0
102	20231227	173200	1334872660	4725	4725	4725	4725	0
103	20231227	173100	1334872660	4725	4725	4725	4725	0
104	20231227	173000	1334872660	4725	4725	4725	4725	0
105	20231227	172900	1334872660	4725	4725	4725	4725	0
106	20231227	172800	1334872660	4725	4725	4725	4725	0
107	20231227	172700	1334872660	4725	4725	4725	4725	0
108	20231227	172600	1334872660	4725	4725	4725	4725	0
109	20231227	172500	1334872660	4725	4725	4725	4725	0
110	20231227	172400	1334872660	4725	4725	4725	4725	0
111	20231227	172300	1334872660	4725	4725	4725	4725	0
112	20231227	172200	1334872660	4725	4725	4725	4725	0
113	20231227	172100	1334872660	4725	4725	4725	4725	0
114	20231227	172000	1334872660	4725	4725	4725	4725	0
115	20231227	171900	1334872660	4725	4725	4725	4725	0
116	20231227	171800	1334872660	4725	4725	4725	4725	0
117	20231227	171700	1334872660	4725	4725	4725	4725	0
118	20231227	171600	1334872660	4725	4725	4725	4725	0
119	20231227	171500	1334872660	4725	4725	4725	4725	0
120	20231227	171400	1334872660	4725	4725	4725	4725	0
121	20231227	171300	1334872660	4725	4725	4725	4725	0
122	20231227	171200	1334872660	4725	4725	4725	4725	2278
123	20231227	171100	1334872660	4725	4725	4725	4725	0
124	20231227	171000	1334872660	4725	4725	4725	4725	0
125	20231227	170900	1334872660	4725	4725	4725	4725	0
126	20231227	170800	1334872660	4725	4725	4725	4725	0
127	20231227	170700	1334872660	4725	4725	4725	4725	0
128	20231227	170600	1334872660	4725	4725	4725	4725	0
129	20231227	170500	1334872660	4725	4725	4725	4725	0
130	20231227	170400	1334872660	4725	4725	4725	4725	0
131	20231227	170300	1334872660	4725	4725	4725	4725	0
132	20231227	170200	1334872660	4725	4725	4725	4725	0
133	20231227	170100	1334872660	4725	4725	4725	4725	0
134	20231227	170000	1334872660	4725	4725	4725	4725	0
135	20231227	165900	1334872660	4725	4725	4725	4725	0
136	20231227	165800	1334872660	4725	4725	4725	4725	0
137	20231227	165700	1334872660	4725	4725	4725	4725	0
138	20231227	165600	1334872660	4725	4725	4725	4725	0
139	20231227	165500	1334872660	4725	4725	4725	4725	0
140	20231227	165400	1334872660	4725	4725	4725	4725	0
141	20231227	165300	1334872660	4725	4725	4725	4725	0
142	20231227	165200	1334872660	4725	4725	4725	4725	0
143	20231227	165100	1334872660	4725	4725	4725	4725	0
144	20231227	165000	1334872660	4725	4725	4725	4725	0
145	20231227	164900	1334872660	4725	4725	4725	4725	0
146	20231227	164800	1334872660	4725	4725	4725	4725	0
147	20231227	164700	1334872660	4725	4725	4725	4725	0
148	20231227	164600	1334872660	4725	4725	4725	4725	0
149	20231227	164500	1334872660	4725	4725	4725	4725	0
150	20231227	164400	1334872660	4725	4725	4725	4725	0
151	20231227	164300	1334872660	4725	4725	4725	4725	0
152	20231227	164200	1334872660	4725	4725	4725	4725	2278
153	20231227	164100	1334872660	4725	4725	4725	4725	0
154	20231227	164000	1334872660	4725	4725	4725	4725	0
155	20231227	163900	1334872660	4725	4725	4725	4725	0
156	20231227	163800	1334872660	4725	4725	4725	4725	0
157	20231227	163700	1334872660	4725	4725	4725	4725	0
158	20231227	163600	1334872660	4725	4725	4725	4725	0
159	20231227	163500	1334872660	4725	4725	4725	4725	0
160	20231227	163400	1334872660	4725	4725	4725	4725	0
161	20231227	163300	1334872660	4725	4725	4725	4725	0
162	20231227	163200	1334872660	4725	4725	4725	4725	0
163	20231227	163100	1334872660	4725	4725	4725	4725	0
164	20231227	163000	1334872660	4725	4725	4725	4725	0
165	20231227	162900	1334872660	4725	4725	4725	4725	0
166	20231227	162800	1334872660	4725	4725	4725	4725	0
167	20231227	162700	1334872660	4725	4725	4725	4725	0
168	20231227	162600	1334872660	4725	4725	4725	4725	0
169	20231227	162500	1334872660	4725	4725	4725	4725	0
170	20231227	162400	1334872660	4725	4725	4725	4725	0
171	20231227	162300	1334872660	4725	4725	4725	4725	0
172	20231227	162200	1334872660	4725	4725	4725	4725	0
173	20231227	162100	1334872660	4725	4725	4725	4725	0
174	20231227	162000	1334872660	4725	4725	4725	4725	0
175	20231227	161900	1334872660	4725	4725	4725	4725	0
176	20231227	161800	1334872660	4725	4725	4725	4725	0
177	20231227	161700	1334872660	4725	4725	4725	4725	0
178	20231227	161600	1334872660	4725	4725	4725	4725	0
179	20231227	161500	1334872660	4725	4725	4725	4725	0
180	20231227	161400	1334872660	4725	4725	4725	4725	0
181	20231227	161300	1334872660	4725	4725	4725	4725	0
182	20231227	161200	1334872660	4725	4725	4725	4725	2278
183	20231227	161100	1334872660	4725	4725	4725	4725	0
184	20231227	161000	1334872660	4725	4725	4725	4725	0
185	20231227	160900	1334872660	4725	4725	4725	4725	0
186	20231227	160800	1334872660	4725	4725	4725	4725	0
187	20231227	160700	1334872660	4725	4725	4725	4725	0
188	20231227	160600	1334872660	4725	4725	4725	4725	0
189	20231227	160500	1334872660	4725	4725	4725	4725	0
190	20231227	160400	1334872660	4725	4725	4725	4725	0
191	20231227	160300	1334872660	4725	4725	4725	4725	0
192	20231227	160200	1334872660	4725	4725	4725	4725	0
193	20231227	160100	1334872660	4725	4725	4725	4725	0
194	20231227	160000	1334872660	4725	4725	4725	4725	0
195	20231227	155900	1334872660	4725	4725	4725	4725	0
196	20231227	155800	1334872660	4725	4725	4725	4725	0
197	20231227	155700	1334872660	4725	4725	4725	4725	0
198	20231227	155600	1334872660	4725	4725	4725	4725	0
199	20231227	155500	1334872660	4725	4725	4725	4725	0
200	20231227	155400	1334872660	4725	4725	4725	4725	0
201	20231227	155300	1334872660	4725	4725	4725	4725	0
202	20231227	155200	1334872660	4725	4725	4725	4725	0
203	20231227	155100	1334872660	4725	4725	4725	4725	0
204	20231227	155000	1334872660	4725	4725	4725	4725	0
205	20231227	154900	1334872660	4725	4725	4725	4725	0
206	20231227	154800	1334872660	4725	4725	4725	4725	0
207	20231227	154700	1334872660	4725	4725	4725	4725	0
208	20231227	154600	1334872660	4725	4725	4725	4725	0
209	20231227	154500	1334872660	4725	4725	4725	4725	0
210	20231227	154400	1334872660	4725	4725	4725	4725	0
211	20231227	154300	1334872660	4725	4725	4725	4725	0
212	20231227	154200	1334872660	4725	4725	4725	4725	2278
213	20231227	154100	1334872660	4725	4725	4725	4725	0
214	20231227	154000	1334872660	4725	4725	4725	4725	0
215	20231227	153900	1334872660	4725	4725	4725	4725	0
216	20231227	153800	1334872660	4725	4725	4725	4725	0
217	20231227	153700	1334872660	4725	4725	4725	4725	0
218	20231227	153600	1334872660	4725	4725	4725	4725	0
219	20231227	153500	1334872660	4725	4725	4725	4725	0
220	20231227	153400	1334872660	4725	4725	4725	4725	0
221	20231227	153300	1334872660	4725	4725	4725	4725	0
222	20231227	153200	1334872660	4725	4725	4725	4725	0
223	20231227	153100	1334872660	4725	4725	4725	4725	0
224	20231227	153000	1334872660	4725	4725	4725	4725	2278
225	20231227	152900	1324109110	4755	4755	4755	4755	0
226	20231227	152800	1324109110	4755	4755	4755	4755	0
227	20231227	152700	1324109110	4755	4755	4755	4755	0
228	20231227	152600	1324109110	4755	4755	4755	4755	0
229	20231227	152500	1324109110	4755	4755	4755	4755	0
230	20231227	152400	1324109110	4755	4755	4755	4755	0
231	20231227	152300	1324109110	4755	4755	4755	4755	0
232	20231227	152200	1324109110	4755	4755	4755	4755	0
233	20231227	152100	1324109110	4755	4755	4755	4755	0
234	20231227	152000	1324109110	4755	4755	4755	4755	0
235	20231227	151900	1324109110	4755	4740	4755	4740	4418
236	20231227	151800	1303142510	4740	4740	4740	4735	666
237	20231227	151700	1299985675	4730	4730	4730	4730	330
238	20231227	151600	1298424775	4730	4730	4730	4730	210
239	20231227	151500	1297431475	4730	4730	4730	4730	84
240	20231227	151400	1297034155	4740	4740	4740	4740	0
241	20231227	151300	1297034155	4740	4740	4740	4740	1
242	20231227	151200	1297029415	4745	4745	4745	4745	0
243	20231227	151100	1297029415	4745	4730	4745	4730	651
244	20231227	151000	1293950170	4730	4730	4745	4725	1820
245	20231227	150900	1285349265	4730	4725	4745	4725	1047
246	20231227	150800	1280396950	4730	4730	4745	4725	1991
247	20231227	150700	1270981955	4735	4735	4735	4735	2000
248	20231227	150600	1261511955	4735	4740	4740	4735	997
249	20231227	150500	1256790110	4745	4740	4745	4740	28
250	20231227	150400	1256657360	4740	4745	4745	4740	341
251	20231227	150300	1255040980	4740	4745	4745	4740	151
252	20231227	150200	1254325235	4745	4745	4745	4745	0
253	20231227	150100	1254325235	4745	4745	4745	4745	84
254	20231227	150000	1253926655	4745	4745	4750	4745	1189
255	20231227	145900	1248283885	4745	4740	4745	4740	258
256	20231227	145800	1247059680	4745	4745	4745	4745	87
257	20231227	145700	1246646865	4745	4745	4745	4735	1113
258	20231227	145600	1241375680	4745	4740	4745	4740	132
259	20231227	145500	1240749665	4740	4735	4740	4725	948
260	20231227	145400	1236258525	4740	4745	4745	4740	254
261	20231227	145300	1235054305	4745	4740	4745	4740	258
262	20231227	145200	1233831070	4740	4740	4740	4725	641
263	20231227	145100	1230792745	4740	4735	4740	4735	406
264	20231227	145000	1228869805	4740	4730	4740	4725	851
265	20231227	144900	1224844225	4725	4725	4725	4725	50
266	20231227	144800	1224607975	4725	4725	4725	4725	1162
267	20231227	144700	1219117525	4730	4730	4730	4730	4
268	20231227	144600	1219098605	4730	4730	4730	4730	0
269	20231227	144500	1219098605	4730	4735	4735	4730	48
270	20231227	144400	1218871550	4730	4730	4730	4730	759
271	20231227	144300	1215281480	4730	4735	4735	4730	1000
272	20231227	144200	1210550735	4735	4735	4735	4735	0
273	20231227	144100	1210550735	4735	4735	4735	4735	200
274	20231227	144000	1209603735	4735	4735	4735	4735	1
275	20231227	143900	1209599000	4735	4735	4735	4735	50
276	20231227	143800	1209362250	4735	4730	4735	4730	207
277	20231227	143700	1208382330	4735	4735	4735	4735	0
278	20231227	143600	1208382330	4735	4735	4735	4735	178
279	20231227	143500	1207539500	4740	4740	4740	4740	0
280	20231227	143400	1207539500	4740	4740	4740	4740	215
281	20231227	143300	1206520400	4735	4740	4740	4735	120
282	20231227	143200	1205952135	4740	4740	4740	4740	24
283	20231227	143100	1205838375	4740	4735	4740	4735	110
284	20231227	143000	1205317505	4735	4735	4735	4735	100
285	20231227	142900	1204844005	4740	4740	4740	4740	0
286	20231227	142800	1204844005	4740	4735	4740	4735	178
287	20231227	142700	1204001170	4740	4740	4740	4740	0
288	20231227	142600	1204001170	4740	4740	4740	4740	0
289	20231227	142500	1204001170	4740	4735	4740	4735	1640
290	20231227	142400	1196235760	4740	4740	4740	4740	5
291	20231227	142300	1196212060	4740	4740	4740	4740	3
292	20231227	142200	1196197840	4740	4740	4740	4740	0
293	20231227	142100	1196197840	4740	4740	4740	4740	22
294	20231227	142000	1196093560	4740	4740	4740	4740	103
295	20231227	141900	1195605340	4740	4740	4740	4740	0
296	20231227	141800	1195605340	4740	4735	4740	4735	121
297	20231227	141700	1195032400	4740	4740	4740	4740	1
298	20231227	141600	1195027660	4735	4740	4740	4735	67
299	20231227	141500	1194710390	4740	4740	4740	4740	0
300	20231227	141400	1194710390	4740	4740	4740	4740	10
301	20231227	141300	1194662990	4740	4740	4740	4740	55
302	20231227	141200	1194402290	4740	4740	4740	4740	0
303	20231227	141100	1194402290	4740	4740	4740	4740	36
304	20231227	141000	1194231650	4740	4740	4740	4740	14
305	20231227	140900	1194165290	4735	4735	4735	4735	10
306	20231227	140800	1194117940	4735	4740	4740	4735	9
307	20231227	140700	1194075305	4740	4745	4745	4740	5
308	20231227	140600	1194051600	4740	4740	4740	4740	300
309	20231227	140500	1192629600	4745	4745	4745	4745	3
310	20231227	140400	1192615365	4745	4745	4745	4745	0
311	20231227	140300	1192615365	4745	4745	4745	4745	0
312	20231227	140200	1192615365	4745	4745	4745	4745	1
313	20231227	140100	1192610620	4740	4740	4740	4740	0
314	20231227	140000	1192610620	4740	4740	4740	4740	12
315	20231227	135900	1192553740	4740	4740	4740	4740	0
316	20231227	135800	1192553740	4740	4740	4740	4740	19
317	20231227	135700	1192463680	4740	4740	4740	4740	0
318	20231227	135600	1192463680	4740	4740	4740	4740	6
319	20231227	135500	1192435240	4730	4740	4740	4730	222
320	20231227	135400	1191385070	4740	4735	4740	4735	502
321	20231227	135300	1189008090	4735	4735	4735	4735	1
322	20231227	135200	1189003355	4735	4735	4735	4735	100
323	20231227	135100	1188529855	4735	4735	4735	4735	100
324	20231227	135000	1188056355	4735	4735	4735	4735	116
325	20231227	134900	1187507095	4735	4735	4735	4735	100
326	20231227	134800	1187033595	4745	4745	4745	4745	0
327	20231227	134700	1187033595	4745	4745	4745	4745	0
328	20231227	134600	1187033595	4745	4745	4745	4740	52
329	20231227	134500	1186787105	4735	4740	4740	4735	738
330	20231227	134400	1183292600	4745	4745	4745	4745	3
331	20231227	134300	1183278365	4745	4740	4745	4740	12
332	20231227	134200	1183221430	4745	4740	4745	4740	3
333	20231227	134100	1183207205	4740	4740	4740	4740	149
334	20231227	134000	1182500945	4740	4740	4740	4740	1
335	20231227	133900	1182496205	4745	4745	4745	4745	2
336	20231227	133800	1182486715	4745	4745	4745	4745	0
337	20231227	133700	1182486715	4745	4745	4745	4745	0
338	20231227	133600	1182486715	4745	4740	4745	4735	6
339	20231227	133500	1182458270	4745	4745	4745	4745	2
340	20231227	133400	1182448780	4745	4735	4745	4735	2
341	20231227	133300	1182439300	4750	4750	4750	4750	0
342	20231227	133200	1182439300	4750	4750	4750	4750	0
343	20231227	133100	1182439300	4750	4750	4750	4750	0
344	20231227	133000	1182439300	4750	4750	4750	4750	0
345	20231227	132900	1182439300	4750	4750	4750	4750	0
346	20231227	132800	1182439300	4750	4750	4750	4750	0
347	20231227	132700	1182439300	4750	4750	4750	4750	0
348	20231227	132600	1182439300	4750	4745	4750	4735	74
349	20231227	132500	1182088840	4745	4750	4750	4745	2
350	20231227	132400	1182079345	4735	4740	4775	4735	4657
351	20231227	132300	1159972640	4745	4745	4745	4745	0
352	20231227	132200	1159972640	4745	4745	4745	4745	0
353	20231227	132100	1159972640	4745	4745	4745	4745	0
354	20231227	132000	1159972640	4745	4745	4745	4745	0
355	20231227	131900	1159972640	4745	4745	4745	4745	15
356	20231227	131800	1159901465	4750	4750	4750	4750	50
357	20231227	131700	1159663965	4750	4750	4750	4750	50
358	20231227	131600	1159426465	4750	4740	4750	4740	796
359	20231227	131500	1155653415	4740	4740	4740	4740	3
360	20231227	131400	1155639195	4750	4750	4750	4750	0
361	20231227	131300	1155639195	4750	4750	4750	4745	44
362	20231227	131200	1155430395	4750	4740	4750	4740	238
363	20231227	131100	1154301215	4750	4750	4750	4750	0
364	20231227	131000	1154301215	4750	4750	4750	4750	0
365	20231227	130900	1154301215	4750	4750	4750	4750	118
366	20231227	130800	1153740715	4750	4750	4750	4750	0
367	20231227	130700	1153740715	4750	4745	4750	4740	1530
368	20231227	130600	1146482990	4745	4745	4745	4745	0
369	20231227	130500	1146482990	4745	4750	4750	4745	821
370	20231227	130400	1142584660	4755	4755	4755	4755	4
371	20231227	130300	1142565640	4760	4760	4760	4760	0
372	20231227	130200	1142565640	4760	4745	4760	4745	427
373	20231227	130100	1140533135	4750	4755	4755	4750	271
374	20231227	130000	1139245635	4760	4760	4760	4760	0
375	20231227	125900	1139245635	4760	4750	4760	4740	95
376	20231227	125800	1138794415	4750	4745	4750	4740	1002
377	20231227	125700	1134040055	4750	4750	4750	4750	2
378	20231227	125600	1134030555	4745	4745	4750	4745	1405
379	20231227	125500	1127363800	4750	4750	4750	4750	20
380	20231227	125400	1127268800	4750	4750	4750	4750	70
381	20231227	125300	1126936300	4750	4750	4750	4750	100
382	20231227	125200	1126461300	4750	4750	4750	4750	0
383	20231227	125100	1126461300	4750	4745	4750	4745	1296
384	20231227	125000	1120311775	4750	4750	4750	4750	0
385	20231227	124900	1120311775	4750	4745	4755	4745	458
386	20231227	124800	1118135040	4750	4750	4750	4750	0
387	20231227	124700	1118135040	4750	4750	4750	4750	0
388	20231227	124600	1118135040	4750	4750	4750	4750	0
389	20231227	124500	1118135040	4750	4750	4750	4750	0
390	20231227	124400	1118135040	4750	4750	4750	4750	181
391	20231227	124300	1117275290	4750	4750	4750	4750	181
392	20231227	124200	1116415540	4745	4745	4745	4745	0
393	20231227	124100	1116415540	4745	4745	4745	4745	479
394	20231227	124000	1114142685	4745	4745	4745	4745	821
395	20231227	123900	1110247040	4745	4745	4745	4745	2
396	20231227	123800	1110237550	4745	4745	4745	4745	118
397	20231227	123700	1109677640	4745	4745	4745	4745	350
398	20231227	123600	1108016890	4740	4745	4745	4740	33
399	20231227	123500	1107860445	4745	4745	4745	4745	0
400	20231227	123400	1107860445	4745	4740	4745	4740	22
401	20231227	123300	1107756060	4745	4745	4745	4745	200
402	20231227	123200	1106807060	4745	4745	4745	4745	0
403	20231227	123100	1106807060	4745	4745	4745	4745	243
404	20231227	123000	1105654025	4745	4745	4745	4745	0
405	20231227	122900	1105654025	4745	4745	4745	4745	310
406	20231227	122800	1104183075	4745	4740	4745	4740	2
407	20231227	122700	1104173590	4745	4740	4745	4740	174
408	20231227	122600	1103348795	4740	4740	4740	4740	0
409	20231227	122500	1103348795	4740	4740	4740	4740	3
410	20231227	122400	1103334575	4740	4740	4740	4740	4
411	20231227	122300	1103315615	4740	4740	4740	4740	12
412	20231227	122200	1103258735	4740	4740	4740	4740	0
413	20231227	122100	1103258735	4740	4735	4740	4735	564
414	20231227	122000	1100588190	4735	4735	4735	4735	0
415	20231227	121900	1100588190	4735	4735	4735	4735	0
416	20231227	121800	1100588190	4735	4740	4740	4735	164
417	20231227	121700	1099811350	4735	4745	4745	4735	1279
418	20231227	121600	1093753580	4735	4740	4740	4735	1150
419	20231227	121500	1088308210	4745	4745	4745	4745	0
420	20231227	121400	1088308210	4745	4745	4745	4745	0
421	20231227	121300	1088308210	4745	4745	4745	4745	0
422	20231227	121200	1088308210	4745	4745	4745	4745	21
423	20231227	121100	1088208565	4745	4745	4745	4745	0
424	20231227	121000	1088208565	4745	4745	4745	4745	2
425	20231227	120900	1088199075	4735	4735	4735	4735	20
426	20231227	120800	1088104375	4750	4750	4750	4750	0
427	20231227	120700	1088104375	4750	4750	4750	4750	0
428	20231227	120600	1088104375	4750	4735	4750	4735	10
429	20231227	120500	1088057010	4750	4740	4750	4740	4
430	20231227	120400	1088038030	4730	4735	4735	4730	129
431	20231227	120300	1087427710	4735	4735	4735	4735	0
432	20231227	120200	1087427710	4735	4735	4740	4735	716
433	20231227	120100	1084037105	4735	4735	4735	4735	200
434	20231227	120000	1083090105	4740	4740	4740	4740	0
435	20231227	115900	1083090105	4740	4740	4740	4740	156
436	20231227	115800	1082350665	4735	4735	4735	4735	2
437	20231227	115700	1082341195	4740	4740	4740	4740	0
438	20231227	115600	1082341195	4740	4735	4740	4735	456
439	20231227	115500	1080182030	4735	4735	4735	4735	51
440	20231227	115400	1079940545	4740	4740	4740	4740	268
441	20231227	115300	1078670225	4740	4745	4745	4740	1019
442	20231227	115200	1073838475	4750	4750	4750	4750	0
443	20231227	115100	1073838475	4750	4745	4750	4745	4
444	20231227	115000	1073819490	4750	4750	4750	4750	5
445	20231227	114900	1073795740	4750	4740	4750	4740	3
446	20231227	114800	1073781510	4740	4740	4740	4740	90
447	20231227	114700	1073354910	4750	4750	4750	4750	0
448	20231227	114600	1073354910	4750	4750	4750	4750	60
449	20231227	114500	1073069910	4750	4750	4750	4750	0
450	20231227	114400	1073069910	4750	4740	4750	4740	80
451	20231227	114300	1072690690	4740	4740	4750	4735	971
452	20231227	114200	1068088765	4740	4750	4750	4740	1710
453	20231227	114100	1059969965	4755	4755	4755	4755	1
454	20231227	114000	1059965210	4750	4755	4755	4750	52
455	20231227	113900	1059718205	4755	4755	4755	4755	0
456	20231227	113800	1059718205	4755	4755	4755	4755	1
457	20231227	113700	1059713450	4750	4750	4750	4750	79
458	20231227	113600	1059338200	4755	4755	4755	4755	0
459	20231227	113500	1059338200	4755	4755	4755	4755	10
460	20231227	113400	1059290650	4755	4755	4755	4755	1103
461	20231227	113300	1054045885	4755	4755	4755	4755	646
462	20231227	113200	1050974155	4750	4750	4750	4750	1
463	20231227	113100	1050969405	4760	4750	4760	4750	16
464	20231227	113000	1050893385	4750	4750	4750	4750	1
465	20231227	112900	1050888635	4750	4750	4750	4750	50
466	20231227	112800	1050651135	4760	4760	4760	4760	0
467	20231227	112700	1050651135	4760	4760	4760	4760	5
468	20231227	112600	1050627335	4760	4760	4760	4760	0
469	20231227	112500	1050627335	4760	4760	4760	4760	1
470	20231227	112400	1050622575	4750	4750	4750	4750	122
471	20231227	112300	1050043075	4760	4755	4760	4755	161
472	20231227	112200	1049277225	4755	4755	4755	4755	1
473	20231227	112100	1049272470	4755	4755	4755	4755	0
474	20231227	112000	1049272470	4755	4755	4755	4755	1
475	20231227	111900	1049267715	4740	4740	4740	4740	20
476	20231227	111800	1049172915	4755	4740	4755	4735	18
477	20231227	111700	1049087660	4740	4740	4740	4740	986
478	20231227	111600	1044414020	4750	4750	4750	4750	0
479	20231227	111500	1044414020	4750	4750	4750	4750	537
480	20231227	111400	1041863270	4755	4750	4755	4750	115
481	20231227	111300	1041317015	4755	4755	4755	4755	0
482	20231227	111200	1041317015	4755	4755	4755	4755	0
483	20231227	111100	1041317015	4755	4755	4755	4755	0
484	20231227	111000	1041317015	4755	4750	4755	4750	541
485	20231227	110900	1038747030	4750	4750	4750	4750	0
486	20231227	110800	1038747030	4750	4750	4750	4750	50
487	20231227	110700	1038509530	4750	4750	4750	4750	25
488	20231227	110600	1038390780	4755	4755	4755	4755	11
489	20231227	110500	1038338475	4740	4740	4740	4740	10
490	20231227	110400	1038291075	4755	4755	4755	4755	2
491	20231227	110300	1038281565	4740	4740	4740	4740	0
492	20231227	110200	1038281565	4740	4750	4750	4740	1481
493	20231227	110100	1031248365	4760	4760	4760	4760	0
494	20231227	110000	1031248365	4760	4760	4760	4760	0
495	20231227	105900	1031248365	4760	4750	4760	4750	202
496	20231227	105800	1030288845	4755	4755	4755	4755	269
497	20231227	105700	1029009750	4765	4765	4765	4765	0
498	20231227	105600	1029009750	4765	4765	4765	4765	21
499	20231227	105500	1028909685	4765	4755	4765	4755	27
500	20231227	105400	1028781270	4755	4760	4760	4755	18
501	20231227	105300	1028695675	4765	4765	4765	4765	1
502	20231227	105200	1028690910	4755	4760	4765	4755	322
503	20231227	105100	1027159685	4760	4750	4760	4750	228
504	20231227	105000	1026076675	4750	4750	4750	4750	0
505	20231227	104900	1026076675	4750	4750	4750	4750	210
506	20231227	104800	1025079175	4750	4750	4750	4750	0
507	20231227	104700	1025079175	4750	4740	4750	4740	109
508	20231227	104600	1024562110	4740	4740	4740	4740	23
509	20231227	104500	1024453090	4740	4740	4740	4740	0
510	20231227	104400	1024453090	4740	4740	4740	4740	222
511	20231227	104300	1023400810	4740	4740	4740	4740	34
512	20231227	104200	1023239650	4745	4745	4745	4745	0
513	20231227	104100	1023239650	4745	4735	4745	4735	778
514	20231227	104000	1019555800	4745	4750	4750	4745	202
515	20231227	103900	1018596350	4750	4750	4750	4730	65
516	20231227	103800	1018288850	4730	4740	4750	4730	2851
517	20231227	103700	1004795725	4740	4740	4745	4740	446
518	20231227	103600	1002681540	4740	4745	4745	4740	2528
519	20231227	103500	990696390	4750	4750	4750	4750	0
520	20231227	103400	990696390	4750	4755	4755	4750	4981
521	20231227	103300	967031975	4760	4760	4760	4760	100
522	20231227	103200	966555975	4765	4765	4765	4765	0
523	20231227	103100	966555975	4765	4765	4765	4765	0
524	20231227	103000	966555975	4765	4765	4765	4765	290
525	20231227	102900	965174125	4765	4765	4770	4765	602
526	20231227	102800	962305590	4765	4765	4765	4765	170
527	20231227	102700	961495540	4765	4770	4770	4765	213
528	20231227	102600	960479545	4765	4765	4765	4765	739
529	20231227	102500	956958210	4765	4750	4765	4750	81
530	20231227	102400	956573420	4750	4760	4760	4750	3331
531	20231227	102300	940742715	4760	4760	4760	4760	153
532	20231227	102200	940014435	4760	4780	4780	4760	4152
533	20231227	102100	920228270	4785	4785	4785	4780	587
534	20231227	102000	917419795	4785	4790	4790	4785	571
535	20231227	101900	914684755	4790	4805	4805	4790	903
536	20231227	101800	910358250	4805	4820	4820	4790	3466
537	20231227	101700	893718300	4815	4795	4820	4795	3464
538	20231227	101600	877060685	4800	4815	4815	4795	8350
539	20231227	101500	836931030	4805	4800	4815	4795	8956
540	20231227	101400	793885300	4795	4785	4800	4770	15719
541	20231227	101300	718519695	4770	4760	4785	4755	957
542	20231227	101200	713956870	4755	4750	4760	4750	484
543	20231227	101100	711654265	4760	4750	4760	4750	436
544	20231227	101000	709580125	4760	4740	4760	4740	1237
545	20231227	100900	703709315	4750	4755	4760	4735	3981
546	20231227	100800	684826990	4750	4760	4760	4750	4167
547	20231227	100700	665022445	4755	4765	4770	4755	5765
548	20231227	100600	637585360	4770	4770	4775	4770	1864
549	20231227	100500	628693600	4775	4790	4790	4770	2406
550	20231227	100400	617203905	4780	4795	4795	4775	7426
551	20231227	100300	581647020	4795	4790	4795	4790	1126
552	20231227	100200	576251170	4795	4800	4800	4790	1387
553	20231227	100100	569599175	4795	4795	4800	4790	4070
554	20231227	100000	550083700	4790	4790	4795	4785	2454
555	20231227	095900	538323200	4785	4785	4790	4785	1601
556	20231227	095800	530655180	4790	4790	4790	4785	1073
557	20231227	095700	525516075	4785	4785	4790	4780	4649
558	20231227	095600	503265435	4780	4780	4785	4780	783
559	20231227	095500	499519480	4785	4785	4785	4780	1181
560	20231227	095400	493871490	4785	4785	4785	4780	1078
561	20231227	095300	488714165	4780	4775	4785	4775	1701
562	20231227	095200	480581070	4780	4775	4780	4775	1764
563	20231227	095100	472149735	4780	4780	4780	4775	3881
564	20231227	095000	453600200	4775	4775	4780	4765	2508
565	20231227	094900	441617165	4775	4770	4775	4765	1708
566	20231227	094800	433467335	4775	4775	4775	4770	3124
567	20231227	094700	418552030	4775	4765	4775	4765	4360
568	20231227	094600	397750485	4770	4770	4775	4765	3309
569	20231227	094500	381967275	4775	4775	4775	4770	2640
570	20231227	094400	369362195	4775	4770	4775	4765	2557
571	20231227	094300	357164640	4765	4760	4770	4760	2359
572	20231227	094200	345922480	4765	4760	4765	4755	4295
573	20231227	094100	325475405	4765	4765	4770	4760	3476
574	20231227	094000	308915985	4760	4755	4765	4750	2320
575	20231227	093900	297875150	4750	4750	4755	4745	1042
576	20231227	093800	292923225	4745	4760	4760	4745	1624
577	20231227	093700	285201985	4745	4740	4760	4740	3448
578	20231227	093600	268807035	4745	4735	4745	4725	3297
579	20231227	093500	253197000	4730	4740	4740	4720	1418
580	20231227	093400	246489570	4740	4750	4760	4730	3650
581	20231227	093300	229168175	4745	4750	4750	4740	1551
582	20231227	093200	221804660	4740	4750	4750	4740	1167
583	20231227	093100	216264580	4750	4715	4760	4715	4226
584	20231227	093000	196201390	4730	4710	4730	4700	4025
585	20231227	092900	177233685	4705	4705	4705	4695	10419
586	20231227	092800	128264635	4700	4700	4705	4700	499
587	20231227	092700	125918855	4700	4715	4715	4700	42
588	20231227	092600	125721240	4705	4705	4705	4700	156
589	20231227	092500	124987295	4700	4710	4710	4700	3109
590	20231227	092400	110363305	4710	4705	4710	4700	1533
591	20231227	092300	103155540	4700	4700	4700	4700	121
592	20231227	092200	102586840	4705	4705	4705	4700	28
593	20231227	092100	102455230	4700	4705	4705	4695	363
594	20231227	092000	100750430	4700	4695	4705	4695	791
595	20231227	091900	97034155	4695	4705	4705	4695	213
596	20231227	091800	96034110	4690	4695	4695	4690	614
597	20231227	091700	93152785	4695	4710	4710	4695	251
598	20231227	091600	91974325	4695	4700	4700	4695	534
599	20231227	091500	89465620	4700	4705	4705	4700	1960
600	20231227	091400	80251925	4705	4715	4715	4705	306
601	20231227	091300	78809695	4705	4705	4705	4705	322
602	20231227	091200	77294685	4705	4715	4715	4705	11
603	20231227	091100	77242830	4720	4725	4725	4720	513
604	20231227	091000	74821415	4700	4725	4725	4700	600
605	20231227	090900	71998195	4730	4730	4730	4730	0
606	20231227	090800	71998195	4730	4720	4730	4695	3710
607	20231227	090700	54515795	4720	4720	4725	4720	1248
608	20231227	090600	48623580	4720	4730	4740	4720	482
609	20231227	090500	46346850	4735	4705	4745	4700	6793
610	20231227	090400	14322360	4705	4710	4715	4705	201
611	20231227	090300	13375915	4710	4710	4715	4705	156
612	20231227	090200	12641095	4710	4710	4715	4710	88
613	20231227	090100	12226470	4700	4705	4710	4680	105
614	20231227	090000	11732960	4705	4680	4705	4680	1797