KissMeData/304840/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	205900	1496521530	2995	2995	2995	2995	3104
3	20231226	205800	1496521530	2995	2995	2995	2995	0
4	20231226	205700	1496521530	2995	2995	2995	2995	0
5	20231226	205600	1496521530	2995	2995	2995	2995	0
6	20231226	205500	1496521530	2995	2995	2995	2995	0
7	20231226	205400	1496521530	2995	2995	2995	2995	0
8	20231226	205300	1496521530	2995	2995	2995	2995	0
9	20231226	205200	1496521530	2995	2995	2995	2995	0
10	20231226	205100	1496521530	2995	2995	2995	2995	0
11	20231226	205000	1496521530	2995	2995	2995	2995	0
12	20231226	204900	1496521530	2995	2995	2995	2995	0
13	20231226	204800	1496521530	2995	2995	2995	2995	0
14	20231226	204700	1496521530	2995	2995	2995	2995	0
15	20231226	204600	1496521530	2995	2995	2995	2995	0
16	20231226	204500	1496521530	2995	2995	2995	2995	0
17	20231226	204400	1496521530	2995	2995	2995	2995	0
18	20231226	204300	1496521530	2995	2995	2995	2995	0
19	20231226	204200	1496521530	2995	2995	2995	2995	0
20	20231226	204100	1496521530	2995	2995	2995	2995	0
21	20231226	204000	1496521530	2995	2995	2995	2995	0
22	20231226	203900	1496521530	2995	2995	2995	2995	0
23	20231226	203800	1496521530	2995	2995	2995	2995	0
24	20231226	203700	1496521530	2995	2995	2995	2995	0
25	20231226	203600	1496521530	2995	2995	2995	2995	0
26	20231226	203500	1496521530	2995	2995	2995	2995	0
27	20231226	203400	1496521530	2995	2995	2995	2995	0
28	20231226	203300	1496521530	2995	2995	2995	2995	0
29	20231226	203200	1496521530	2995	2995	2995	2995	0
30	20231226	203100	1496521530	2995	2995	2995	2995	0
31	20231226	203000	1496521530	2995	2995	2995	2995	0
32	20231226	202900	1496521530	2995	2995	2995	2995	3104
33	20231226	202800	1496521530	2995	2995	2995	2995	0
34	20231226	202700	1496521530	2995	2995	2995	2995	0
35	20231226	202600	1496521530	2995	2995	2995	2995	0
36	20231226	202500	1496521530	2995	2995	2995	2995	0
37	20231226	202400	1496521530	2995	2995	2995	2995	0
38	20231226	202300	1496521530	2995	2995	2995	2995	0
39	20231226	202200	1496521530	2995	2995	2995	2995	0
40	20231226	202100	1496521530	2995	2995	2995	2995	0
41	20231226	202000	1496521530	2995	2995	2995	2995	0
42	20231226	201900	1496521530	2995	2995	2995	2995	0
43	20231226	201800	1496521530	2995	2995	2995	2995	0
44	20231226	201700	1496521530	2995	2995	2995	2995	0
45	20231226	201600	1496521530	2995	2995	2995	2995	0
46	20231226	201500	1496521530	2995	2995	2995	2995	0
47	20231226	201400	1496521530	2995	2995	2995	2995	0
48	20231226	201300	1496521530	2995	2995	2995	2995	0
49	20231226	201200	1496521530	2995	2995	2995	2995	0
50	20231226	201100	1496521530	2995	2995	2995	2995	0
51	20231226	201000	1496521530	2995	2995	2995	2995	0
52	20231226	200900	1496521530	2995	2995	2995	2995	0
53	20231226	200800	1496521530	2995	2995	2995	2995	0
54	20231226	200700	1496521530	2995	2995	2995	2995	0
55	20231226	200600	1496521530	2995	2995	2995	2995	0
56	20231226	200500	1496521530	2995	2995	2995	2995	0
57	20231226	200400	1496521530	2995	2995	2995	2995	0
58	20231226	200300	1496521530	2995	2995	2995	2995	0
59	20231226	200200	1496521530	2995	2995	2995	2995	0
60	20231226	200100	1496521530	2995	2995	2995	2995	0
61	20231226	200000	1496521530	2995	2995	2995	2995	0
62	20231226	195900	1496521530	2995	2995	2995	2995	3104
63	20231226	195800	1496521530	2995	2995	2995	2995	0
64	20231226	195700	1496521530	2995	2995	2995	2995	0
65	20231226	195600	1496521530	2995	2995	2995	2995	0
66	20231226	195500	1496521530	2995	2995	2995	2995	0
67	20231226	195400	1496521530	2995	2995	2995	2995	0
68	20231226	195300	1496521530	2995	2995	2995	2995	0
69	20231226	195200	1496521530	2995	2995	2995	2995	0
70	20231226	195100	1496521530	2995	2995	2995	2995	0
71	20231226	195000	1496521530	2995	2995	2995	2995	0
72	20231226	194900	1496521530	2995	2995	2995	2995	0
73	20231226	194800	1496521530	2995	2995	2995	2995	0
74	20231226	194700	1496521530	2995	2995	2995	2995	0
75	20231226	194600	1496521530	2995	2995	2995	2995	0
76	20231226	194500	1496521530	2995	2995	2995	2995	0
77	20231226	194400	1496521530	2995	2995	2995	2995	0
78	20231226	194300	1496521530	2995	2995	2995	2995	0
79	20231226	194200	1496521530	2995	2995	2995	2995	0
80	20231226	194100	1496521530	2995	2995	2995	2995	0
81	20231226	194000	1496521530	2995	2995	2995	2995	0
82	20231226	193900	1496521530	2995	2995	2995	2995	0
83	20231226	193800	1496521530	2995	2995	2995	2995	0
84	20231226	193700	1496521530	2995	2995	2995	2995	0
85	20231226	193600	1496521530	2995	2995	2995	2995	0
86	20231226	193500	1496521530	2995	2995	2995	2995	0
87	20231226	193400	1496521530	2995	2995	2995	2995	0
88	20231226	193300	1496521530	2995	2995	2995	2995	0
89	20231226	193200	1496521530	2995	2995	2995	2995	0
90	20231226	193100	1496521530	2995	2995	2995	2995	0
91	20231226	193000	1496521530	2995	2995	2995	2995	0
92	20231226	192900	1496521530	2995	2995	2995	2995	3104
93	20231226	192800	1496521530	2995	2995	2995	2995	0
94	20231226	192700	1496521530	2995	2995	2995	2995	0
95	20231226	192600	1496521530	2995	2995	2995	2995	0
96	20231226	192500	1496521530	2995	2995	2995	2995	0
97	20231226	192400	1496521530	2995	2995	2995	2995	0
98	20231226	192300	1496521530	2995	2995	2995	2995	0
99	20231226	192200	1496521530	2995	2995	2995	2995	0
100	20231226	192100	1496521530	2995	2995	2995	2995	0
101	20231226	192000	1496521530	2995	2995	2995	2995	0
102	20231226	191900	1496521530	2995	2995	2995	2995	0
103	20231226	191800	1496521530	2995	2995	2995	2995	0
104	20231226	191700	1496521530	2995	2995	2995	2995	0
105	20231226	191600	1496521530	2995	2995	2995	2995	0
106	20231226	191500	1496521530	2995	2995	2995	2995	0
107	20231226	191400	1496521530	2995	2995	2995	2995	0
108	20231226	191300	1496521530	2995	2995	2995	2995	0
109	20231226	191200	1496521530	2995	2995	2995	2995	0
110	20231226	191100	1496521530	2995	2995	2995	2995	0
111	20231226	191000	1496521530	2995	2995	2995	2995	0
112	20231226	190900	1496521530	2995	2995	2995	2995	0
113	20231226	190800	1496521530	2995	2995	2995	2995	0
114	20231226	190700	1496521530	2995	2995	2995	2995	0
115	20231226	190600	1496521530	2995	2995	2995	2995	0
116	20231226	190500	1496521530	2995	2995	2995	2995	0
117	20231226	190400	1496521530	2995	2995	2995	2995	0
118	20231226	190300	1496521530	2995	2995	2995	2995	0
119	20231226	190200	1496521530	2995	2995	2995	2995	0
120	20231226	190100	1496521530	2995	2995	2995	2995	0
121	20231226	190000	1496521530	2995	2995	2995	2995	0
122	20231226	185900	1496521530	2995	2995	2995	2995	3104
123	20231226	185800	1496521530	2995	2995	2995	2995	0
124	20231226	185700	1496521530	2995	2995	2995	2995	0
125	20231226	185600	1496521530	2995	2995	2995	2995	0
126	20231226	185500	1496521530	2995	2995	2995	2995	0
127	20231226	185400	1496521530	2995	2995	2995	2995	0
128	20231226	185300	1496521530	2995	2995	2995	2995	0
129	20231226	185200	1496521530	2995	2995	2995	2995	0
130	20231226	185100	1496521530	2995	2995	2995	2995	0
131	20231226	185000	1496521530	2995	2995	2995	2995	0
132	20231226	184900	1496521530	2995	2995	2995	2995	0
133	20231226	184800	1496521530	2995	2995	2995	2995	0
134	20231226	184700	1496521530	2995	2995	2995	2995	0
135	20231226	184600	1496521530	2995	2995	2995	2995	0
136	20231226	184500	1496521530	2995	2995	2995	2995	0
137	20231226	184400	1496521530	2995	2995	2995	2995	0
138	20231226	184300	1496521530	2995	2995	2995	2995	0
139	20231226	184200	1496521530	2995	2995	2995	2995	0
140	20231226	184100	1496521530	2995	2995	2995	2995	0
141	20231226	184000	1496521530	2995	2995	2995	2995	0
142	20231226	183900	1496521530	2995	2995	2995	2995	0
143	20231226	183800	1496521530	2995	2995	2995	2995	0
144	20231226	183700	1496521530	2995	2995	2995	2995	0
145	20231226	183600	1496521530	2995	2995	2995	2995	0
146	20231226	183500	1496521530	2995	2995	2995	2995	0
147	20231226	183400	1496521530	2995	2995	2995	2995	0
148	20231226	183300	1496521530	2995	2995	2995	2995	0
149	20231226	183200	1496521530	2995	2995	2995	2995	0
150	20231226	183100	1496521530	2995	2995	2995	2995	0
151	20231226	183000	1496521530	2995	2995	2995	2995	0
152	20231226	182900	1496521530	2995	2995	2995	2995	3104
153	20231226	182800	1496521530	2995	2995	2995	2995	0
154	20231226	182700	1496521530	2995	2995	2995	2995	0
155	20231226	182600	1496521530	2995	2995	2995	2995	0
156	20231226	182500	1496521530	2995	2995	2995	2995	0
157	20231226	182400	1496521530	2995	2995	2995	2995	0
158	20231226	182300	1496521530	2995	2995	2995	2995	0
159	20231226	182200	1496521530	2995	2995	2995	2995	0
160	20231226	182100	1496521530	2995	2995	2995	2995	0
161	20231226	182000	1496521530	2995	2995	2995	2995	0
162	20231226	181900	1496521530	2995	2995	2995	2995	0
163	20231226	181800	1496521530	2995	2995	2995	2995	0
164	20231226	181700	1496521530	2995	2995	2995	2995	0
165	20231226	181600	1496521530	2995	2995	2995	2995	0
166	20231226	181500	1496521530	2995	2995	2995	2995	0
167	20231226	181400	1496521530	2995	2995	2995	2995	0
168	20231226	181300	1496521530	2995	2995	2995	2995	0
169	20231226	181200	1496521530	2995	2995	2995	2995	0
170	20231226	181100	1496521530	2995	2995	2995	2995	0
171	20231226	181000	1496521530	2995	2995	2995	2995	0
172	20231226	180900	1496521530	2995	2995	2995	2995	0
173	20231226	180800	1496521530	2995	2995	2995	2995	0
174	20231226	180700	1496521530	2995	2995	2995	2995	0
175	20231226	180600	1496521530	2995	2995	2995	2995	0
176	20231226	180500	1496521530	2995	2995	2995	2995	0
177	20231226	180400	1496521530	2995	2995	2995	2995	0
178	20231226	180300	1496521530	2995	2995	2995	2995	0
179	20231226	180200	1496521530	2995	2995	2995	2995	0
180	20231226	180100	1496521530	2995	2995	2995	2995	0
181	20231226	180000	1496521530	2995	2995	2995	2995	0
182	20231226	175900	1496521530	2995	2995	2995	2995	3104
183	20231226	175800	1496521530	2995	2995	2995	2995	0
184	20231226	175700	1496521530	2995	2995	2995	2995	0
185	20231226	175600	1496521530	2995	2995	2995	2995	0
186	20231226	175500	1496521530	2995	2995	2995	2995	0
187	20231226	175400	1496521530	2995	2995	2995	2995	0
188	20231226	175300	1496521530	2995	2995	2995	2995	0
189	20231226	175200	1496521530	2995	2995	2995	2995	0
190	20231226	175100	1496521530	2995	2995	2995	2995	0
191	20231226	175000	1496521530	2995	2995	2995	2995	0
192	20231226	174900	1496521530	2995	2995	2995	2995	0
193	20231226	174800	1496521530	2995	2995	2995	2995	0
194	20231226	174700	1496521530	2995	2995	2995	2995	0
195	20231226	174600	1496521530	2995	2995	2995	2995	0
196	20231226	174500	1496521530	2995	2995	2995	2995	0
197	20231226	174400	1496521530	2995	2995	2995	2995	0
198	20231226	174300	1496521530	2995	2995	2995	2995	0
199	20231226	174200	1496521530	2995	2995	2995	2995	0
200	20231226	174100	1496521530	2995	2995	2995	2995	0
201	20231226	174000	1496521530	2995	2995	2995	2995	0
202	20231226	173900	1496521530	2995	2995	2995	2995	0
203	20231226	173800	1496521530	2995	2995	2995	2995	0
204	20231226	173700	1496521530	2995	2995	2995	2995	0
205	20231226	173600	1496521530	2995	2995	2995	2995	0
206	20231226	173500	1496521530	2995	2995	2995	2995	0
207	20231226	173400	1496521530	2995	2995	2995	2995	0
208	20231226	173300	1496521530	2995	2995	2995	2995	0
209	20231226	173200	1496521530	2995	2995	2995	2995	0
210	20231226	173100	1496521530	2995	2995	2995	2995	0
211	20231226	173000	1496521530	2995	2995	2995	2995	0
212	20231226	172900	1496521530	2995	2995	2995	2995	3104
213	20231226	172800	1496521530	2995	2995	2995	2995	0
214	20231226	172700	1496521530	2995	2995	2995	2995	0
215	20231226	172600	1496521530	2995	2995	2995	2995	0
216	20231226	172500	1496521530	2995	2995	2995	2995	0
217	20231226	172400	1496521530	2995	2995	2995	2995	0
218	20231226	172300	1496521530	2995	2995	2995	2995	0
219	20231226	172200	1496521530	2995	2995	2995	2995	0
220	20231226	172100	1496521530	2995	2995	2995	2995	0
221	20231226	172000	1496521530	2995	2995	2995	2995	0
222	20231226	171900	1496521530	2995	2995	2995	2995	0
223	20231226	171800	1496521530	2995	2995	2995	2995	0
224	20231226	171700	1496521530	2995	2995	2995	2995	0
225	20231226	171600	1496521530	2995	2995	2995	2995	0
226	20231226	171500	1496521530	2995	2995	2995	2995	0
227	20231226	171400	1496521530	2995	2995	2995	2995	0
228	20231226	171300	1496521530	2995	2995	2995	2995	0
229	20231226	171200	1496521530	2995	2995	2995	2995	0
230	20231226	171100	1496521530	2995	2995	2995	2995	0
231	20231226	171000	1496521530	2995	2995	2995	2995	0
232	20231226	170900	1496521530	2995	2995	2995	2995	0
233	20231226	170800	1496521530	2995	2995	2995	2995	0
234	20231226	170700	1496521530	2995	2995	2995	2995	0
235	20231226	170600	1496521530	2995	2995	2995	2995	0
236	20231226	170500	1496521530	2995	2995	2995	2995	0
237	20231226	170400	1496521530	2995	2995	2995	2995	0
238	20231226	170300	1496521530	2995	2995	2995	2995	0
239	20231226	170200	1496521530	2995	2995	2995	2995	0
240	20231226	170100	1496521530	2995	2995	2995	2995	0
241	20231226	170000	1496521530	2995	2995	2995	2995	0
242	20231226	165900	1496521530	2995	2995	2995	2995	3104
243	20231226	165800	1496521530	2995	2995	2995	2995	0
244	20231226	165700	1496521530	2995	2995	2995	2995	0
245	20231226	165600	1496521530	2995	2995	2995	2995	0
246	20231226	165500	1496521530	2995	2995	2995	2995	0
247	20231226	165400	1496521530	2995	2995	2995	2995	0
248	20231226	165300	1496521530	2995	2995	2995	2995	0
249	20231226	165200	1496521530	2995	2995	2995	2995	0
250	20231226	165100	1496521530	2995	2995	2995	2995	0
251	20231226	165000	1496521530	2995	2995	2995	2995	0
252	20231226	164900	1496521530	2995	2995	2995	2995	0
253	20231226	164800	1496521530	2995	2995	2995	2995	0
254	20231226	164700	1496521530	2995	2995	2995	2995	0
255	20231226	164600	1496521530	2995	2995	2995	2995	0
256	20231226	164500	1496521530	2995	2995	2995	2995	0
257	20231226	164400	1496521530	2995	2995	2995	2995	0
258	20231226	164300	1496521530	2995	2995	2995	2995	0
259	20231226	164200	1496521530	2995	2995	2995	2995	0
260	20231226	164100	1496521530	2995	2995	2995	2995	0
261	20231226	164000	1496521530	2995	2995	2995	2995	0
262	20231226	163900	1496521530	2995	2995	2995	2995	0
263	20231226	163800	1496521530	2995	2995	2995	2995	0
264	20231226	163700	1496521530	2995	2995	2995	2995	0
265	20231226	163600	1496521530	2995	2995	2995	2995	0
266	20231226	163500	1496521530	2995	2995	2995	2995	0
267	20231226	163400	1496521530	2995	2995	2995	2995	0
268	20231226	163300	1496521530	2995	2995	2995	2995	0
269	20231226	163200	1496521530	2995	2995	2995	2995	0
270	20231226	163100	1496521530	2995	2995	2995	2995	0
271	20231226	163000	1496521530	2995	2995	2995	2995	0
272	20231226	162900	1496521530	2995	2995	2995	2995	3104
273	20231226	162800	1496521530	2995	2995	2995	2995	0
274	20231226	162700	1496521530	2995	2995	2995	2995	0
275	20231226	162600	1496521530	2995	2995	2995	2995	0
276	20231226	162500	1496521530	2995	2995	2995	2995	0
277	20231226	162400	1496521530	2995	2995	2995	2995	0
278	20231226	162300	1496521530	2995	2995	2995	2995	0
279	20231226	162200	1496521530	2995	2995	2995	2995	0
280	20231226	162100	1496521530	2995	2995	2995	2995	0
281	20231226	162000	1496521530	2995	2995	2995	2995	0
282	20231226	161900	1496521530	2995	2995	2995	2995	0
283	20231226	161800	1496521530	2995	2995	2995	2995	0
284	20231226	161700	1496521530	2995	2995	2995	2995	0
285	20231226	161600	1496521530	2995	2995	2995	2995	0
286	20231226	161500	1496521530	2995	2995	2995	2995	0
287	20231226	161400	1496521530	2995	2995	2995	2995	0
288	20231226	161300	1496521530	2995	2995	2995	2995	0
289	20231226	161200	1496521530	2995	2995	2995	2995	0
290	20231226	161100	1496521530	2995	2995	2995	2995	0
291	20231226	161000	1496521530	2995	2995	2995	2995	0
292	20231226	160900	1496521530	2995	2995	2995	2995	0
293	20231226	160800	1496521530	2995	2995	2995	2995	0
294	20231226	160700	1496521530	2995	2995	2995	2995	0
295	20231226	160600	1496521530	2995	2995	2995	2995	0
296	20231226	160500	1496521530	2995	2995	2995	2995	0
297	20231226	160400	1496521530	2995	2995	2995	2995	0
298	20231226	160300	1496521530	2995	2995	2995	2995	0
299	20231226	160200	1496521530	2995	2995	2995	2995	0
300	20231226	160100	1496521530	2995	2995	2995	2995	0
301	20231226	160000	1496521530	2995	2995	2995	2995	0
302	20231226	155900	1496521530	2995	2995	2995	2995	3104
303	20231226	155800	1496521530	2995	2995	2995	2995	0
304	20231226	155700	1496521530	2995	2995	2995	2995	0
305	20231226	155600	1496521530	2995	2995	2995	2995	0
306	20231226	155500	1496521530	2995	2995	2995	2995	0
307	20231226	155400	1496521530	2995	2995	2995	2995	0
308	20231226	155300	1496521530	2995	2995	2995	2995	0
309	20231226	155200	1496521530	2995	2995	2995	2995	0
310	20231226	155100	1496521530	2995	2995	2995	2995	0
311	20231226	155000	1496521530	2995	2995	2995	2995	0
312	20231226	154900	1496521530	2995	2995	2995	2995	0
313	20231226	154800	1496521530	2995	2995	2995	2995	0
314	20231226	154700	1496521530	2995	2995	2995	2995	0
315	20231226	154600	1496521530	2995	2995	2995	2995	0
316	20231226	154500	1496521530	2995	2995	2995	2995	0
317	20231226	154400	1496521530	2995	2995	2995	2995	0
318	20231226	154300	1496521530	2995	2995	2995	2995	0
319	20231226	154200	1496521530	2995	2995	2995	2995	0
320	20231226	154100	1496521530	2995	2995	2995	2995	0
321	20231226	154000	1496521530	2995	2995	2995	2995	0
322	20231226	153900	1496521530	2995	2995	2995	2995	0
323	20231226	153800	1496521530	2995	2995	2995	2995	0
324	20231226	153700	1496521530	2995	2995	2995	2995	0
325	20231226	153600	1496521530	2995	2995	2995	2995	0
326	20231226	153500	1496521530	2995	2995	2995	2995	0
327	20231226	153400	1496521530	2995	2995	2995	2995	0
328	20231226	153300	1496521530	2995	2995	2995	2995	0
329	20231226	153200	1496521530	2995	2995	2995	2995	0
330	20231226	153100	1496521530	2995	2995	2995	2995	0
331	20231226	153000	1496521530	2995	2995	2995	2995	3104
332	20231226	152900	1487225050	2990	2990	2990	2990	0
333	20231226	152800	1487225050	2990	2990	2990	2990	0
334	20231226	152700	1487225050	2990	2990	2990	2990	0
335	20231226	152600	1487225050	2990	2990	2990	2990	0
336	20231226	152500	1487225050	2990	2990	2990	2990	0
337	20231226	152400	1487225050	2990	2990	2990	2990	0
338	20231226	152300	1487225050	2990	2990	2990	2990	0
339	20231226	152200	1487225050	2990	2990	2990	2990	0
340	20231226	152100	1487225050	2990	2990	2990	2990	0
341	20231226	152000	1487225050	2990	2990	2990	2990	0
342	20231226	151900	1487225050	2990	2990	2990	2990	867
343	20231226	151800	1484632720	2980	2980	2990	2980	281
344	20231226	151700	1483794870	2990	2980	2995	2980	2107
345	20231226	151600	1477507005	2980	2980	2980	2975	1987
346	20231226	151500	1471587695	2995	2980	2995	2980	851
347	20231226	151400	1469050040	2980	2980	2980	2980	914
348	20231226	151300	1466326320	2970	2975	2980	2970	840
349	20231226	151200	1463827460	2975	2970	2975	2970	419
350	20231226	151100	1462580940	2975	2970	2975	2970	338
351	20231226	151000	1461575900	2975	2980	2980	2975	171
352	20231226	150900	1461066620	2970	2970	2980	2970	2546
353	20231226	150800	1453504185	2970	2970	2970	2970	1
354	20231226	150700	1453501215	2975	2975	2975	2975	210
355	20231226	150600	1452876465	2970	2990	2990	2970	1301
356	20231226	150500	1449000885	2990	2990	2990	2990	825
357	20231226	150400	1446534135	2990	2990	2990	2990	486
358	20231226	150300	1445080995	2990	2995	2995	2990	116
359	20231226	150200	1444733625	2995	2990	2995	2990	250
360	20231226	150100	1443985880	2990	2990	2990	2990	1
361	20231226	150000	1443982890	2990	3000	3000	2990	226
362	20231226	145900	1443306140	2990	3005	3005	2990	6716
363	20231226	145800	1423200215	3005	3010	3010	3005	256
364	20231226	145700	1422430185	3020	3020	3020	3020	1
365	20231226	145600	1422427165	3005	3005	3020	3005	335
366	20231226	145500	1421420475	3000	3000	3005	2995	1206
367	20231226	145400	1417807420	3000	3005	3005	3000	199
368	20231226	145300	1417209560	3005	3020	3020	3005	3222
369	20231226	145200	1407506385	3025	3030	3030	3025	502
370	20231226	145100	1405987825	3030	3025	3030	3025	501
371	20231226	145000	1404469800	3030	3030	3030	3030	101
372	20231226	144900	1404163770	3030	3030	3030	3030	752
373	20231226	144800	1401885210	3030	3030	3030	3030	0
374	20231226	144700	1401885210	3030	3015	3030	3015	167
375	20231226	144600	1401381585	3015	3025	3025	3015	2422
376	20231226	144500	1394068815	3025	3025	3025	3025	430
377	20231226	144400	1392768065	3030	3030	3030	3025	104
378	20231226	144300	1392453445	3030	3030	3030	3030	3
379	20231226	144200	1392444355	3030	3030	3030	3030	10
380	20231226	144100	1392414055	3025	3030	3030	3025	12
381	20231226	144000	1392377745	3030	3030	3030	3025	75
382	20231226	143900	1392150745	3030	3030	3030	3030	248
383	20231226	143800	1391399305	3030	3030	3030	3030	1
384	20231226	143700	1391396275	3030	3030	3030	3020	393
385	20231226	143600	1390206020	3030	3020	3030	3020	126
386	20231226	143500	1389824940	3020	3020	3030	3020	252
387	20231226	143400	1389063865	3025	3030	3030	3020	4639
388	20231226	143300	1375039060	3030	3045	3045	3030	4597
389	20231226	143200	1361096400	3045	3045	3045	3045	53
390	20231226	143100	1360935015	3050	3050	3050	3050	10
391	20231226	143000	1360904515	3050	3050	3050	3045	80
392	20231226	142900	1360660675	3050	3045	3050	3045	111
393	20231226	142800	1360322675	3045	3045	3045	3045	20
394	20231226	142700	1360261775	3045	3040	3045	3040	509
395	20231226	142600	1358711880	3040	3040	3045	3040	771
396	20231226	142500	1356364295	3050	3030	3050	3030	193
397	20231226	142400	1355779080	3030	3035	3040	3030	1117
398	20231226	142300	1352392400	3035	3040	3040	3035	689
399	20231226	142200	1350300230	3050	3045	3050	3045	30
400	20231226	142100	1350208735	3040	3040	3040	3040	946
401	20231226	142000	1347332895	3040	3040	3040	3040	92
402	20231226	141900	1347053215	3040	3030	3040	3030	367
403	20231226	141800	1345938925	3030	3025	3030	3025	1526
404	20231226	141700	1341322770	3025	3025	3025	3025	994
405	20231226	141600	1338315920	3025	3025	3025	3025	27
406	20231226	141500	1338234245	3025	3035	3035	3025	398
407	20231226	141400	1337030015	3035	3050	3050	3035	5146
408	20231226	141300	1321405475	3050	3030	3050	3030	803
409	20231226	141200	1318966060	3030	3030	3030	3025	256
410	20231226	141100	1318190855	3030	3025	3035	3025	347
411	20231226	141000	1317139420	3010	3020	3030	3010	294
412	20231226	140900	1316251395	3030	3030	3030	3030	61
413	20231226	140800	1316066565	3035	3030	3040	3020	539
414	20231226	140700	1314432120	3030	3020	3030	3005	277
415	20231226	140600	1313595655	3020	3020	3020	3020	28
416	20231226	140500	1313511095	3005	3005	3030	3005	504
417	20231226	140400	1311987550	3005	3015	3015	3005	1480
418	20231226	140300	1307526350	3015	3015	3015	3015	56
419	20231226	140200	1307357510	3015	3010	3025	3010	129
420	20231226	140100	1306968670	3010	3030	3030	2995	855
421	20231226	140000	1304401535	3030	3025	3030	3020	2861
422	20231226	135900	1295761180	3040	3040	3040	3040	30
423	20231226	135800	1295669980	3040	3020	3040	3020	1474
424	20231226	135700	1291193825	3025	3020	3025	3015	906
425	20231226	135600	1288460835	3020	3015	3020	3015	137
426	20231226	135500	1288047725	3015	3015	3015	3015	1
427	20231226	135400	1288044710	3015	3005	3015	3005	1175
428	20231226	135300	1284510680	3005	2995	3005	2990	3011
429	20231226	135200	1275471310	2995	2995	2995	2995	32
430	20231226	135100	1275375470	2995	3015	3025	2995	10872
431	20231226	135000	1242700950	3015	3015	3020	3010	1421
432	20231226	134900	1238417300	3010	3015	3015	3010	529
433	20231226	134800	1236822370	3020	3020	3050	3020	5491
434	20231226	134700	1220170330	3020	3030	3030	3020	642
435	20231226	134600	1218230995	3030	3035	3035	3030	45
436	20231226	134500	1218094620	3035	3035	3035	3035	99
437	20231226	134400	1217794155	3025	3025	3025	3025	1
438	20231226	134300	1217791130	3030	3030	3030	3030	196
439	20231226	134200	1217197250	3030	3030	3030	3030	350
440	20231226	134100	1216136750	3025	3020	3025	3020	413
441	20231226	134000	1214888395	3010	3015	3015	3010	100
442	20231226	133900	1214587370	3015	3015	3015	3015	0
443	20231226	133800	1214587370	3015	3015	3015	3015	0
444	20231226	133700	1214587370	3015	3015	3015	3015	23
445	20231226	133600	1214518025	3015	3010	3015	3005	1864
446	20231226	133500	1208907590	3020	3020	3020	3020	1
447	20231226	133400	1208904570	3020	3020	3020	3020	3
448	20231226	133300	1208895510	3020	3015	3020	3010	103
449	20231226	133200	1208585080	3015	3010	3025	3005	1746
450	20231226	133100	1203311620	3010	3015	3020	3010	331
451	20231226	133000	1202314900	3010	3020	3020	3010	292
452	20231226	132900	1201434645	3020	3020	3020	3020	62
453	20231226	132800	1201247405	3010	3015	3020	3005	2302
454	20231226	132700	1194310625	3015	3020	3030	3015	760
455	20231226	132600	1192015330	3020	3025	3030	3020	2007
456	20231226	132500	1185953670	3025	3035	3045	3025	5734
457	20231226	132400	1168569790	3030	3070	3070	3030	15375
458	20231226	132300	1121666295	3075	3085	3085	3065	3049
459	20231226	132200	1112289595	3090	3090	3090	3085	2683
460	20231226	132100	1104007725	3085	3085	3090	3080	1554
461	20231226	132000	1099213590	3085	3080	3090	3075	2242
462	20231226	131900	1092300960	3085	3065	3085	3055	4380
463	20231226	131800	1078824675	3065	3070	3070	3065	876
464	20231226	131700	1076136655	3065	3085	3085	3065	1511
465	20231226	131600	1071484770	3085	3060	3095	3060	11364
466	20231226	131500	1036540080	3060	3060	3060	3060	478
467	20231226	131400	1035077400	3045	3065	3065	3045	8149
468	20231226	131300	1010131140	3065	3050	3065	3050	7630
469	20231226	131200	986793260	3050	3045	3055	3045	2205
470	20231226	131100	980068930	3045	3045	3045	3045	390
471	20231226	131000	978881380	3045	3050	3050	3040	267
472	20231226	130900	978068220	3050	3040	3050	3030	2254
473	20231226	130800	971216330	3035	3040	3040	3035	1504
474	20231226	130700	966651445	3045	3045	3065	3045	4794
475	20231226	130600	952019115	3040	3030	3045	3030	8870
476	20231226	130500	925060070	3030	3030	3030	3030	541
477	20231226	130400	923420840	3030	3030	3030	3030	37
478	20231226	130300	923308730	3030	3030	3030	3030	714
479	20231226	130200	921145310	3030	3030	3030	3030	718
480	20231226	130100	918969770	3030	3030	3030	3030	0
481	20231226	130000	918969770	3030	3025	3030	3025	1966
482	20231226	125900	913016115	3025	3015	3025	3015	9
483	20231226	125800	912988960	3015	3025	3025	3015	1207
484	20231226	125700	909345885	3025	3035	3035	3020	2182
485	20231226	125600	902739355	3035	3030	3035	3030	693
486	20231226	125500	900636820	3030	3035	3035	3020	3125
487	20231226	125400	891170690	3035	3015	3035	3015	3165
488	20231226	125300	881588690	3020	3015	3030	3015	2883
489	20231226	125200	872870035	3020	3015	3025	3015	995
490	20231226	125100	869866515	3015	3000	3015	3000	1357
491	20231226	125000	865791700	3000	2995	3000	2995	1009
492	20231226	124900	862764720	3000	2980	3000	2980	22
493	20231226	124800	862698920	2985	2985	2985	2985	0
494	20231226	124700	862698920	2985	2985	2985	2985	169
495	20231226	124600	862194455	2980	2980	2980	2980	103
496	20231226	124500	861887515	2980	2980	2985	2980	122
497	20231226	124400	861523740	2980	2985	2990	2980	618
498	20231226	124300	859679060	2985	2985	2985	2985	173
499	20231226	124200	859162655	2985	2985	2985	2985	1021
500	20231226	124100	856114970	2985	2985	2985	2985	0
501	20231226	124000	856114970	2985	2985	2985	2985	6
502	20231226	123900	856097060	2985	2990	2990	2985	1500
503	20231226	123800	851619360	2990	2990	2990	2990	10
504	20231226	123700	851589460	2985	2985	2985	2985	15
505	20231226	123600	851544685	2985	2985	2985	2985	114
506	20231226	123500	851204395	2980	2985	2985	2980	146
507	20231226	123400	850769270	2985	2970	2985	2965	2764
508	20231226	123300	842540675	2970	2995	2995	2970	1724
509	20231226	123200	837393390	2995	2995	3000	2995	146
510	20231226	123100	836956105	3000	3005	3005	2995	1546
511	20231226	123000	832313815	3005	3015	3015	3005	1674
512	20231226	122900	827278120	3015	3015	3015	3015	2660
513	20231226	122800	819258220	3015	3015	3015	3015	37
514	20231226	122700	819146665	3015	3020	3035	3015	4146
515	20231226	122600	806597200	3020	3040	3045	3020	8607
516	20231226	122500	780530725	3040	2995	3040	2995	18938
517	20231226	122400	723426500	2995	3000	3000	2990	1184
518	20231226	122300	719880665	3000	2970	3000	2970	11488
519	20231226	122200	685452585	2970	2975	2980	2970	592
520	20231226	122100	683691425	2975	2965	2975	2965	54
521	20231226	122000	683531275	2965	2965	2965	2965	700
522	20231226	121900	681455775	2975	2970	2975	2970	670
523	20231226	121800	679463185	2970	2970	2970	2970	0
524	20231226	121700	679463185	2970	2960	2970	2960	3150
525	20231226	121600	670122070	2960	2960	2960	2960	189
526	20231226	121500	669562630	2960	2955	2960	2955	605
527	20231226	121400	667774705	2955	2955	2955	2955	187
528	20231226	121300	667222120	2955	2955	2955	2955	101
529	20231226	121200	666923665	2950	2955	2955	2950	210
530	20231226	121100	666303615	2955	2955	2955	2955	0
531	20231226	121000	666303615	2955	2955	2955	2955	329
532	20231226	120900	665331420	2955	2955	2955	2955	2001
533	20231226	120800	659418465	2950	2935	2950	2935	1014
534	20231226	120700	656431905	2935	2935	2935	2935	20
535	20231226	120600	656373205	2935	2935	2935	2935	3
536	20231226	120500	656364400	2935	2935	2935	2935	17
537	20231226	120400	656314505	2935	2935	2935	2935	0
538	20231226	120300	656314505	2935	2935	2935	2935	207
539	20231226	120200	655706960	2935	2935	2935	2935	0
540	20231226	120100	655706960	2935	2940	2940	2935	1084
541	20231226	120000	652520795	2935	2935	2935	2935	1
542	20231226	115900	652517860	2935	2935	2935	2935	0
543	20231226	115800	652517860	2935	2935	2935	2935	40
544	20231226	115700	652400460	2935	2935	2935	2935	163
545	20231226	115600	651922055	2935	2935	2935	2935	165
546	20231226	115500	651437780	2935	2935	2935	2935	0
547	20231226	115400	651437780	2935	2935	2935	2935	0
548	20231226	115300	651437780	2935	2935	2935	2935	0
549	20231226	115200	651437780	2935	2935	2935	2935	1
550	20231226	115100	651434845	2940	2940	2940	2940	1
551	20231226	115000	651431905	2935	2940	2940	2935	203
552	20231226	114900	650835935	2940	2940	2940	2940	370
553	20231226	114800	649748135	2950	2950	2950	2950	93
554	20231226	114700	649473785	2950	2950	2950	2950	23
555	20231226	114600	649405935	2950	2945	2950	2945	243
556	20231226	114500	648689700	2955	2955	2955	2955	0
557	20231226	114400	648689700	2955	2950	2955	2950	1121
558	20231226	114300	645382740	2940	2935	2940	2935	26
559	20231226	114200	645306345	2935	2935	2935	2935	0
560	20231226	114100	645306345	2935	2935	2935	2935	133
561	20231226	114000	644915990	2935	2935	2935	2935	0
562	20231226	113900	644915990	2935	2935	2935	2935	45
563	20231226	113800	644783915	2940	2940	2940	2940	0
564	20231226	113700	644783915	2940	2940	2940	2940	29
565	20231226	113600	644698655	2940	2940	2940	2940	0
566	20231226	113500	644698655	2940	2945	2945	2940	1020
567	20231226	113400	641699765	2950	2950	2950	2950	832
568	20231226	113300	639245365	2955	2955	2955	2955	58
569	20231226	113200	639073975	2950	2950	2950	2950	100
570	20231226	113100	638778975	2950	2950	2950	2950	1
571	20231226	113000	638776025	2950	2940	2950	2935	1221
572	20231226	112900	635176210	2945	2945	2945	2945	0
573	20231226	112800	635176210	2945	2945	2945	2945	17
574	20231226	112700	635126145	2945	2945	2945	2945	11
575	20231226	112600	635093750	2945	2940	2945	2940	21
576	20231226	112500	635031935	2945	2945	2945	2945	128
577	20231226	112400	634654975	2945	2940	2945	2940	54
578	20231226	112300	634495965	2935	2935	2935	2935	71
579	20231226	112200	634287580	2935	2935	2935	2935	100
580	20231226	112100	633994080	2935	2935	2935	2935	276
581	20231226	112000	633184020	2925	2925	2925	2925	0
582	20231226	111900	633184020	2925	2925	2925	2925	0
583	20231226	111800	633184020	2925	2940	2940	2925	2578
584	20231226	111700	625637760	2940	2940	2940	2940	3
585	20231226	111600	625628940	2940	2940	2940	2940	0
586	20231226	111500	625628940	2940	2940	2940	2940	0
587	20231226	111400	625628940	2940	2940	2940	2940	0
588	20231226	111300	625628940	2940	2940	2940	2940	50
589	20231226	111200	625481940	2940	2940	2940	2940	0
590	20231226	111100	625481940	2940	2940	2940	2940	7
591	20231226	111000	625461360	2930	2930	2930	2930	0
592	20231226	110900	625461360	2930	2930	2930	2930	0
593	20231226	110800	625461360	2930	2930	2930	2930	34
594	20231226	110700	625361740	2940	2940	2940	2940	0
595	20231226	110600	625361740	2940	2940	2940	2940	0
596	20231226	110500	625361740	2940	2930	2940	2930	199
597	20231226	110400	624776840	2940	2930	2940	2930	225
598	20231226	110300	624116410	2930	2930	2930	2930	2
599	20231226	110200	624110550	2920	2920	2920	2920	0
600	20231226	110100	624110550	2920	2920	2920	2920	0
601	20231226	110000	624110550	2920	2920	2920	2920	0
602	20231226	105900	624110550	2920	2920	2920	2920	0
603	20231226	105800	624110550	2920	2920	2920	2920	250
604	20231226	105700	623380550	2920	2920	2920	2920	0
605	20231226	105600	623380550	2920	2920	2920	2920	0
606	20231226	105500	623380550	2920	2920	2920	2920	0
607	20231226	105400	623380550	2920	2920	2920	2920	181
608	20231226	105300	622852030	2920	2920	2920	2920	50
609	20231226	105200	622706030	2910	2915	2915	2910	1215
610	20231226	105100	619165145	2915	2925	2925	2915	252
611	20231226	105000	618430020	2925	2925	2925	2925	1
612	20231226	104900	618427095	2925	2925	2925	2925	80
613	20231226	104800	618193095	2925	2925	2925	2915	704
614	20231226	104700	616136245	2925	2930	2930	2925	25
615	20231226	104600	616063070	2930	2930	2930	2930	13
616	20231226	104500	616024980	2930	2930	2930	2930	0
617	20231226	104400	616024980	2930	2930	2930	2930	225
618	20231226	104300	615365730	2930	2930	2930	2930	327
619	20231226	104200	614407620	2930	2930	2930	2930	0
620	20231226	104100	614407620	2930	2930	2930	2930	0
621	20231226	104000	614407620	2930	2930	2930	2930	200
622	20231226	103900	613821620	2935	2940	2940	2935	214
623	20231226	103800	613193105	2935	2935	2935	2935	70
624	20231226	103700	612987655	2935	2935	2935	2935	53
625	20231226	103600	612832100	2940	2940	2945	2940	58
626	20231226	103500	612661330	2945	2940	2945	2940	124
627	20231226	103400	612296160	2945	2940	2945	2940	1670
628	20231226	103300	607386210	2940	2940	2940	2940	23
629	20231226	103200	607318590	2955	2955	2955	2955	0
630	20231226	103100	607318590	2955	2955	2955	2955	197
631	20231226	103000	606736455	2955	2955	2955	2955	14
632	20231226	102900	606695085	2955	2950	2955	2950	2416
633	20231226	102800	599566405	2940	2935	2940	2935	849
634	20231226	102700	597072560	2930	2930	2930	2930	0
635	20231226	102600	597072560	2930	2930	2930	2930	0
636	20231226	102500	597072560	2930	2930	2930	2930	365
637	20231226	102400	596003110	2930	2930	2930	2930	2950
638	20231226	102300	587359610	2930	2940	2940	2930	711
639	20231226	102200	585271575	2940	2945	2945	2940	1050
640	20231226	102100	582181825	2940	2940	2940	2940	0
641	20231226	102000	582181825	2940	2945	2945	2940	179
642	20231226	101900	581654820	2945	2945	2945	2945	0
643	20231226	101800	581654820	2945	2945	2945	2945	0
644	20231226	101700	581654820	2945	2945	2945	2945	762
645	20231226	101600	579410730	2955	2960	2965	2955	669
646	20231226	101500	577433050	2955	2965	2965	2955	510
647	20231226	101400	575925820	2965	2970	2970	2965	11
648	20231226	101300	575893200	2970	2970	2970	2970	11
649	20231226	101200	575860530	2970	2960	2975	2960	1713
650	20231226	101100	570787380	2950	2945	2950	2945	245
651	20231226	101000	570064635	2940	2940	2940	2940	17
652	20231226	100900	570014655	2935	2935	2935	2935	0
653	20231226	100800	570014655	2935	2930	2940	2930	325
654	20231226	100700	569060610	2930	2930	2930	2930	41
655	20231226	100600	568940480	2935	2930	2935	2920	184
656	20231226	100500	568401065	2925	2930	2930	2920	864
657	20231226	100400	565871235	2930	2940	2940	2930	411
658	20231226	100300	564665815	2940	2940	2940	2940	1172
659	20231226	100200	561220135	2940	2950	2950	2935	1217
660	20231226	100100	557640505	2950	2950	2950	2950	84
661	20231226	100000	557392705	2940	2960	2960	2940	4008
662	20231226	095900	545594295	2960	2950	2960	2950	469
663	20231226	095800	544210635	2950	2940	2950	2940	1737
664	20231226	095700	539098295	2940	2945	2950	2940	154
665	20231226	095600	538644765	2935	2905	2940	2905	6516
666	20231226	095500	519595800	2900	2905	2905	2900	1150
667	20231226	095400	516258040	2905	2905	2905	2905	80
668	20231226	095300	516025640	2900	2910	2910	2900	4568
669	20231226	095200	502771190	2915	2930	2930	2895	20169
670	20231226	095100	444001240	2940	2930	3005	2930	12228
671	20231226	095000	407588405	2935	2935	2935	2935	376
672	20231226	094900	406484845	2940	2940	2940	2940	86
673	20231226	094800	406232005	2935	2930	2935	2930	647
674	20231226	094700	404336250	2940	2935	2940	2935	529
675	20231226	094600	402783535	2940	2940	2940	2940	0
676	20231226	094500	402783535	2940	2940	2940	2940	211
677	20231226	094400	402163195	2950	2955	2955	2950	47
678	20231226	094300	402024540	2950	2950	2950	2950	1001
679	20231226	094200	399071590	2940	2935	2940	2930	1131
680	20231226	094100	395754490	2935	2940	2940	2935	694
681	20231226	094000	393717560	2940	2945	2945	2940	955
682	20231226	093900	390908710	2945	2940	2945	2935	1968
683	20231226	093800	385128735	2935	2955	2955	2935	7530
684	20231226	093700	362897855	2955	2965	2965	2955	1406
685	20231226	093600	358737860	2965	2960	2965	2960	1169
686	20231226	093500	355277465	2960	2965	2965	2960	747
687	20231226	093400	353063165	2970	2960	2970	2960	688
688	20231226	093300	351024450	2960	2970	2970	2960	2141
689	20231226	093200	344673870	2970	2965	2975	2965	1632
690	20231226	093100	339827125	2960	2970	2970	2960	394
691	20231226	093000	338657205	2975	2980	2995	2975	3556
692	20231226	092900	328076470	2990	2985	2995	2985	915
693	20231226	092800	325341570	2990	2980	3000	2980	5020
694	20231226	092700	310331130	2985	2985	2985	2985	431
695	20231226	092600	309044595	2980	2975	2980	2970	273
696	20231226	092500	308231870	2975	2960	2975	2960	163
697	20231226	092400	307749375	2960	2960	2975	2960	202
698	20231226	092300	307151260	2960	2965	2965	2960	813
699	20231226	092200	304740795	2975	2965	2985	2965	3095
700	20231226	092100	295533705	2970	2970	2980	2970	7567
701	20231226	092000	273006390	2980	2985	2985	2970	1343
702	20231226	091900	269005350	2970	2995	3000	2970	5382
703	20231226	091800	252961600	3000	2985	3000	2975	4019
704	20231226	091700	240961885	2995	2985	3000	2985	179
705	20231226	091600	240426290	2985	2990	3010	2975	4493
706	20231226	091500	227021260	2990	2985	2995	2980	1330
707	20231226	091400	223054380	2980	2995	2995	2980	1508
708	20231226	091300	218554285	3000	3005	3020	2990	17235
709	20231226	091200	166897685	3010	3005	3015	2985	21577
710	20231226	091100	102001280	2990	2920	3005	2915	15244
711	20231226	091000	56869515	2920	2885	2920	2880	7572
712	20231226	090900	34949620	2885	2890	2890	2885	106
713	20231226	090800	34643425	2905	2905	2915	2905	3054
714	20231226	090700	25746585	2890	2880	2890	2875	347
715	20231226	090600	24745395	2875	2875	2875	2875	1
716	20231226	090500	24742520	2875	2875	2875	2875	30
717	20231226	090400	24656270	2875	2895	2895	2875	2031
718	20231226	090300	18786525	2920	2880	2920	2880	4760
719	20231226	090200	4999025	2885	2880	2885	2875	114
720	20231226	090100	4670905	2875	2865	2895	2865	471
721	20231226	090000	3311700	2850	2850	2850	2850	1162