KissMeData/127120/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202400	1936488175	5090	5090	5090	5090	3914
3	20241223	202300	1936488175	5090	5090	5090	5090	0
4	20241223	202200	1936488175	5090	5090	5090	5090	0
5	20241223	202100	1936488175	5090	5090	5090	5090	0
6	20241223	202000	1936488175	5090	5090	5090	5090	0
7	20241223	201900	1936488175	5090	5090	5090	5090	0
8	20241223	201800	1936488175	5090	5090	5090	5090	0
9	20241223	201700	1936488175	5090	5090	5090	5090	0
10	20241223	201600	1936488175	5090	5090	5090	5090	0
11	20241223	201500	1936488175	5090	5090	5090	5090	0
12	20241223	201400	1936488175	5090	5090	5090	5090	0
13	20241223	201300	1936488175	5090	5090	5090	5090	0
14	20241223	201200	1936488175	5090	5090	5090	5090	0
15	20241223	201100	1936488175	5090	5090	5090	5090	0
16	20241223	201000	1936488175	5090	5090	5090	5090	0
17	20241223	200900	1936488175	5090	5090	5090	5090	0
18	20241223	200800	1936488175	5090	5090	5090	5090	0
19	20241223	200700	1936488175	5090	5090	5090	5090	0
20	20241223	200600	1936488175	5090	5090	5090	5090	0
21	20241223	200500	1936488175	5090	5090	5090	5090	0
22	20241223	200400	1936488175	5090	5090	5090	5090	0
23	20241223	200300	1936488175	5090	5090	5090	5090	0
24	20241223	200200	1936488175	5090	5090	5090	5090	0
25	20241223	200100	1936488175	5090	5090	5090	5090	0
26	20241223	200000	1936488175	5090	5090	5090	5090	0
27	20241223	195900	1936488175	5090	5090	5090	5090	0
28	20241223	195800	1936488175	5090	5090	5090	5090	0
29	20241223	195700	1936488175	5090	5090	5090	5090	0
30	20241223	195600	1936488175	5090	5090	5090	5090	0
31	20241223	195500	1936488175	5090	5090	5090	5090	0
32	20241223	195400	1936488175	5090	5090	5090	5090	3914
33	20241223	195300	1936488175	5090	5090	5090	5090	0
34	20241223	195200	1936488175	5090	5090	5090	5090	0
35	20241223	195100	1936488175	5090	5090	5090	5090	0
36	20241223	195000	1936488175	5090	5090	5090	5090	0
37	20241223	194900	1936488175	5090	5090	5090	5090	0
38	20241223	194800	1936488175	5090	5090	5090	5090	0
39	20241223	194700	1936488175	5090	5090	5090	5090	0
40	20241223	194600	1936488175	5090	5090	5090	5090	0
41	20241223	194500	1936488175	5090	5090	5090	5090	0
42	20241223	194400	1936488175	5090	5090	5090	5090	0
43	20241223	194300	1936488175	5090	5090	5090	5090	0
44	20241223	194200	1936488175	5090	5090	5090	5090	0
45	20241223	194100	1936488175	5090	5090	5090	5090	0
46	20241223	194000	1936488175	5090	5090	5090	5090	0
47	20241223	193900	1936488175	5090	5090	5090	5090	0
48	20241223	193800	1936488175	5090	5090	5090	5090	0
49	20241223	193700	1936488175	5090	5090	5090	5090	0
50	20241223	193600	1936488175	5090	5090	5090	5090	0
51	20241223	193500	1936488175	5090	5090	5090	5090	0
52	20241223	193400	1936488175	5090	5090	5090	5090	0
53	20241223	193300	1936488175	5090	5090	5090	5090	0
54	20241223	193200	1936488175	5090	5090	5090	5090	0
55	20241223	193100	1936488175	5090	5090	5090	5090	0
56	20241223	193000	1936488175	5090	5090	5090	5090	0
57	20241223	192900	1936488175	5090	5090	5090	5090	0
58	20241223	192800	1936488175	5090	5090	5090	5090	0
59	20241223	192700	1936488175	5090	5090	5090	5090	0
60	20241223	192600	1936488175	5090	5090	5090	5090	0
61	20241223	192500	1936488175	5090	5090	5090	5090	0
62	20241223	192400	1936488175	5090	5090	5090	5090	3914
63	20241223	192300	1936488175	5090	5090	5090	5090	0
64	20241223	192200	1936488175	5090	5090	5090	5090	0
65	20241223	192100	1936488175	5090	5090	5090	5090	0
66	20241223	192000	1936488175	5090	5090	5090	5090	0
67	20241223	191900	1936488175	5090	5090	5090	5090	0
68	20241223	191800	1936488175	5090	5090	5090	5090	0
69	20241223	191700	1936488175	5090	5090	5090	5090	0
70	20241223	191600	1936488175	5090	5090	5090	5090	0
71	20241223	191500	1936488175	5090	5090	5090	5090	0
72	20241223	191400	1936488175	5090	5090	5090	5090	0
73	20241223	191300	1936488175	5090	5090	5090	5090	0
74	20241223	191200	1936488175	5090	5090	5090	5090	0
75	20241223	191100	1936488175	5090	5090	5090	5090	0
76	20241223	191000	1936488175	5090	5090	5090	5090	0
77	20241223	190900	1936488175	5090	5090	5090	5090	0
78	20241223	190800	1936488175	5090	5090	5090	5090	0
79	20241223	190700	1936488175	5090	5090	5090	5090	0
80	20241223	190600	1936488175	5090	5090	5090	5090	0
81	20241223	190500	1936488175	5090	5090	5090	5090	0
82	20241223	190400	1936488175	5090	5090	5090	5090	0
83	20241223	190300	1936488175	5090	5090	5090	5090	0
84	20241223	190200	1936488175	5090	5090	5090	5090	0
85	20241223	190100	1936488175	5090	5090	5090	5090	0
86	20241223	190000	1936488175	5090	5090	5090	5090	0
87	20241223	185900	1936488175	5090	5090	5090	5090	0
88	20241223	185800	1936488175	5090	5090	5090	5090	0
89	20241223	185700	1936488175	5090	5090	5090	5090	0
90	20241223	185600	1936488175	5090	5090	5090	5090	0
91	20241223	185500	1936488175	5090	5090	5090	5090	0
92	20241223	185400	1936488175	5090	5090	5090	5090	3914
93	20241223	185300	1936488175	5090	5090	5090	5090	0
94	20241223	185200	1936488175	5090	5090	5090	5090	0
95	20241223	185100	1936488175	5090	5090	5090	5090	0
96	20241223	185000	1936488175	5090	5090	5090	5090	0
97	20241223	184900	1936488175	5090	5090	5090	5090	0
98	20241223	184800	1936488175	5090	5090	5090	5090	0
99	20241223	184700	1936488175	5090	5090	5090	5090	0
100	20241223	184600	1936488175	5090	5090	5090	5090	0
101	20241223	184500	1936488175	5090	5090	5090	5090	0
102	20241223	184400	1936488175	5090	5090	5090	5090	0
103	20241223	184300	1936488175	5090	5090	5090	5090	0
104	20241223	184200	1936488175	5090	5090	5090	5090	0
105	20241223	184100	1936488175	5090	5090	5090	5090	0
106	20241223	184000	1936488175	5090	5090	5090	5090	0
107	20241223	183900	1936488175	5090	5090	5090	5090	0
108	20241223	183800	1936488175	5090	5090	5090	5090	0
109	20241223	183700	1936488175	5090	5090	5090	5090	0
110	20241223	183600	1936488175	5090	5090	5090	5090	0
111	20241223	183500	1936488175	5090	5090	5090	5090	0
112	20241223	183400	1936488175	5090	5090	5090	5090	0
113	20241223	183300	1936488175	5090	5090	5090	5090	0
114	20241223	183200	1936488175	5090	5090	5090	5090	0
115	20241223	183100	1936488175	5090	5090	5090	5090	0
116	20241223	183000	1936488175	5090	5090	5090	5090	0
117	20241223	182900	1936488175	5090	5090	5090	5090	0
118	20241223	182800	1936488175	5090	5090	5090	5090	0
119	20241223	182700	1936488175	5090	5090	5090	5090	0
120	20241223	182600	1936488175	5090	5090	5090	5090	0
121	20241223	182500	1936488175	5090	5090	5090	5090	0
122	20241223	182400	1936488175	5090	5090	5090	5090	3914
123	20241223	182300	1936488175	5090	5090	5090	5090	0
124	20241223	182200	1936488175	5090	5090	5090	5090	0
125	20241223	182100	1936488175	5090	5090	5090	5090	0
126	20241223	182000	1936488175	5090	5090	5090	5090	0
127	20241223	181900	1936488175	5090	5090	5090	5090	0
128	20241223	181800	1936488175	5090	5090	5090	5090	0
129	20241223	181700	1936488175	5090	5090	5090	5090	0
130	20241223	181600	1936488175	5090	5090	5090	5090	0
131	20241223	181500	1936488175	5090	5090	5090	5090	0
132	20241223	181400	1936488175	5090	5090	5090	5090	0
133	20241223	181300	1936488175	5090	5090	5090	5090	0
134	20241223	181200	1936488175	5090	5090	5090	5090	0
135	20241223	181100	1936488175	5090	5090	5090	5090	0
136	20241223	181000	1936488175	5090	5090	5090	5090	0
137	20241223	180900	1936488175	5090	5090	5090	5090	0
138	20241223	180800	1936488175	5090	5090	5090	5090	0
139	20241223	180700	1936488175	5090	5090	5090	5090	0
140	20241223	180600	1936488175	5090	5090	5090	5090	0
141	20241223	180500	1936488175	5090	5090	5090	5090	0
142	20241223	180400	1936488175	5090	5090	5090	5090	0
143	20241223	180300	1936488175	5090	5090	5090	5090	0
144	20241223	180200	1936488175	5090	5090	5090	5090	0
145	20241223	180100	1936488175	5090	5090	5090	5090	0
146	20241223	180000	1936488175	5090	5090	5090	5090	0
147	20241223	175900	1936488175	5090	5090	5090	5090	0
148	20241223	175800	1936488175	5090	5090	5090	5090	0
149	20241223	175700	1936488175	5090	5090	5090	5090	0
150	20241223	175600	1936488175	5090	5090	5090	5090	0
151	20241223	175500	1936488175	5090	5090	5090	5090	0
152	20241223	175400	1936488175	5090	5090	5090	5090	3914
153	20241223	175300	1936488175	5090	5090	5090	5090	0
154	20241223	175200	1936488175	5090	5090	5090	5090	0
155	20241223	175100	1936488175	5090	5090	5090	5090	0
156	20241223	175000	1936488175	5090	5090	5090	5090	0
157	20241223	174900	1936488175	5090	5090	5090	5090	0
158	20241223	174800	1936488175	5090	5090	5090	5090	0
159	20241223	174700	1936488175	5090	5090	5090	5090	0
160	20241223	174600	1936488175	5090	5090	5090	5090	0
161	20241223	174500	1936488175	5090	5090	5090	5090	0
162	20241223	174400	1936488175	5090	5090	5090	5090	0
163	20241223	174300	1936488175	5090	5090	5090	5090	0
164	20241223	174200	1936488175	5090	5090	5090	5090	0
165	20241223	174100	1936488175	5090	5090	5090	5090	0
166	20241223	174000	1936488175	5090	5090	5090	5090	0
167	20241223	173900	1936488175	5090	5090	5090	5090	0
168	20241223	173800	1936488175	5090	5090	5090	5090	0
169	20241223	173700	1936488175	5090	5090	5090	5090	0
170	20241223	173600	1936488175	5090	5090	5090	5090	0
171	20241223	173500	1936488175	5090	5090	5090	5090	0
172	20241223	173400	1936488175	5090	5090	5090	5090	0
173	20241223	173300	1936488175	5090	5090	5090	5090	0
174	20241223	173200	1936488175	5090	5090	5090	5090	0
175	20241223	173100	1936488175	5090	5090	5090	5090	0
176	20241223	173000	1936488175	5090	5090	5090	5090	0
177	20241223	172900	1936488175	5090	5090	5090	5090	0
178	20241223	172800	1936488175	5090	5090	5090	5090	0
179	20241223	172700	1936488175	5090	5090	5090	5090	0
180	20241223	172600	1936488175	5090	5090	5090	5090	0
181	20241223	172500	1936488175	5090	5090	5090	5090	0
182	20241223	172400	1936488175	5090	5090	5090	5090	3914
183	20241223	172300	1936488175	5090	5090	5090	5090	0
184	20241223	172200	1936488175	5090	5090	5090	5090	0
185	20241223	172100	1936488175	5090	5090	5090	5090	0
186	20241223	172000	1936488175	5090	5090	5090	5090	0
187	20241223	171900	1936488175	5090	5090	5090	5090	0
188	20241223	171800	1936488175	5090	5090	5090	5090	0
189	20241223	171700	1936488175	5090	5090	5090	5090	0
190	20241223	171600	1936488175	5090	5090	5090	5090	0
191	20241223	171500	1936488175	5090	5090	5090	5090	0
192	20241223	171400	1936488175	5090	5090	5090	5090	0
193	20241223	171300	1936488175	5090	5090	5090	5090	0
194	20241223	171200	1936488175	5090	5090	5090	5090	0
195	20241223	171100	1936488175	5090	5090	5090	5090	0
196	20241223	171000	1936488175	5090	5090	5090	5090	0
197	20241223	170900	1936488175	5090	5090	5090	5090	0
198	20241223	170800	1936488175	5090	5090	5090	5090	0
199	20241223	170700	1936488175	5090	5090	5090	5090	0
200	20241223	170600	1936488175	5090	5090	5090	5090	0
201	20241223	170500	1936488175	5090	5090	5090	5090	0
202	20241223	170400	1936488175	5090	5090	5090	5090	0
203	20241223	170300	1936488175	5090	5090	5090	5090	0
204	20241223	170200	1936488175	5090	5090	5090	5090	0
205	20241223	170100	1936488175	5090	5090	5090	5090	0
206	20241223	170000	1936488175	5090	5090	5090	5090	0
207	20241223	165900	1936488175	5090	5090	5090	5090	0
208	20241223	165800	1936488175	5090	5090	5090	5090	0
209	20241223	165700	1936488175	5090	5090	5090	5090	0
210	20241223	165600	1936488175	5090	5090	5090	5090	0
211	20241223	165500	1936488175	5090	5090	5090	5090	0
212	20241223	165400	1936488175	5090	5090	5090	5090	3914
213	20241223	165300	1936488175	5090	5090	5090	5090	0
214	20241223	165200	1936488175	5090	5090	5090	5090	0
215	20241223	165100	1936488175	5090	5090	5090	5090	0
216	20241223	165000	1936488175	5090	5090	5090	5090	0
217	20241223	164900	1936488175	5090	5090	5090	5090	0
218	20241223	164800	1936488175	5090	5090	5090	5090	0
219	20241223	164700	1936488175	5090	5090	5090	5090	0
220	20241223	164600	1936488175	5090	5090	5090	5090	0
221	20241223	164500	1936488175	5090	5090	5090	5090	0
222	20241223	164400	1936488175	5090	5090	5090	5090	0
223	20241223	164300	1936488175	5090	5090	5090	5090	0
224	20241223	164200	1936488175	5090	5090	5090	5090	0
225	20241223	164100	1936488175	5090	5090	5090	5090	0
226	20241223	164000	1936488175	5090	5090	5090	5090	0
227	20241223	163900	1936488175	5090	5090	5090	5090	0
228	20241223	163800	1936488175	5090	5090	5090	5090	0
229	20241223	163700	1936488175	5090	5090	5090	5090	0
230	20241223	163600	1936488175	5090	5090	5090	5090	0
231	20241223	163500	1936488175	5090	5090	5090	5090	0
232	20241223	163400	1936488175	5090	5090	5090	5090	0
233	20241223	163300	1936488175	5090	5090	5090	5090	0
234	20241223	163200	1936488175	5090	5090	5090	5090	0
235	20241223	163100	1936488175	5090	5090	5090	5090	0
236	20241223	163000	1936488175	5090	5090	5090	5090	0
237	20241223	162900	1936488175	5090	5090	5090	5090	0
238	20241223	162800	1936488175	5090	5090	5090	5090	0
239	20241223	162700	1936488175	5090	5090	5090	5090	0
240	20241223	162600	1936488175	5090	5090	5090	5090	0
241	20241223	162500	1936488175	5090	5090	5090	5090	0
242	20241223	162400	1936488175	5090	5090	5090	5090	3914
243	20241223	162300	1936488175	5090	5090	5090	5090	0
244	20241223	162200	1936488175	5090	5090	5090	5090	0
245	20241223	162100	1936488175	5090	5090	5090	5090	0
246	20241223	162000	1936488175	5090	5090	5090	5090	0
247	20241223	161900	1936488175	5090	5090	5090	5090	0
248	20241223	161800	1936488175	5090	5090	5090	5090	0
249	20241223	161700	1936488175	5090	5090	5090	5090	0
250	20241223	161600	1936488175	5090	5090	5090	5090	0
251	20241223	161500	1936488175	5090	5090	5090	5090	0
252	20241223	161400	1936488175	5090	5090	5090	5090	0
253	20241223	161300	1936488175	5090	5090	5090	5090	0
254	20241223	161200	1936488175	5090	5090	5090	5090	0
255	20241223	161100	1936488175	5090	5090	5090	5090	0
256	20241223	161000	1936488175	5090	5090	5090	5090	0
257	20241223	160900	1936488175	5090	5090	5090	5090	0
258	20241223	160800	1936488175	5090	5090	5090	5090	0
259	20241223	160700	1936488175	5090	5090	5090	5090	0
260	20241223	160600	1936488175	5090	5090	5090	5090	0
261	20241223	160500	1936488175	5090	5090	5090	5090	0
262	20241223	160400	1936488175	5090	5090	5090	5090	0
263	20241223	160300	1936488175	5090	5090	5090	5090	0
264	20241223	160200	1936488175	5090	5090	5090	5090	0
265	20241223	160100	1936488175	5090	5090	5090	5090	0
266	20241223	160000	1936488175	5090	5090	5090	5090	0
267	20241223	155900	1936488175	5090	5090	5090	5090	0
268	20241223	155800	1936488175	5090	5090	5090	5090	0
269	20241223	155700	1936488175	5090	5090	5090	5090	0
270	20241223	155600	1936488175	5090	5090	5090	5090	0
271	20241223	155500	1936488175	5090	5090	5090	5090	0
272	20241223	155400	1936488175	5090	5090	5090	5090	3914
273	20241223	155300	1936488175	5090	5090	5090	5090	0
274	20241223	155200	1936488175	5090	5090	5090	5090	0
275	20241223	155100	1936488175	5090	5090	5090	5090	0
276	20241223	155000	1936488175	5090	5090	5090	5090	0
277	20241223	154900	1936488175	5090	5090	5090	5090	0
278	20241223	154800	1936488175	5090	5090	5090	5090	0
279	20241223	154700	1936488175	5090	5090	5090	5090	0
280	20241223	154600	1936488175	5090	5090	5090	5090	0
281	20241223	154500	1936488175	5090	5090	5090	5090	0
282	20241223	154400	1936488175	5090	5090	5090	5090	0
283	20241223	154300	1936488175	5090	5090	5090	5090	0
284	20241223	154200	1936488175	5090	5090	5090	5090	0
285	20241223	154100	1936488175	5090	5090	5090	5090	0
286	20241223	154000	1936488175	5090	5090	5090	5090	0
287	20241223	153900	1936488175	5090	5090	5090	5090	0
288	20241223	153800	1936488175	5090	5090	5090	5090	0
289	20241223	153700	1936488175	5090	5090	5090	5090	0
290	20241223	153600	1936488175	5090	5090	5090	5090	0
291	20241223	153500	1936488175	5090	5090	5090	5090	0
292	20241223	153400	1936488175	5090	5090	5090	5090	0
293	20241223	153300	1936488175	5090	5090	5090	5090	0
294	20241223	153200	1936488175	5090	5090	5090	5090	0
295	20241223	153100	1936488175	5090	5090	5090	5090	0
296	20241223	153000	1936488175	5090	5090	5090	5090	3914
297	20241223	152900	1916565915	5090	5090	5090	5090	0
298	20241223	152800	1916565915	5090	5090	5090	5090	0
299	20241223	152700	1916565915	5090	5090	5090	5090	0
300	20241223	152600	1916565915	5090	5090	5090	5090	0
301	20241223	152500	1916565915	5090	5090	5090	5090	0
302	20241223	152400	1916565915	5090	5090	5090	5090	0
303	20241223	152300	1916565915	5090	5090	5090	5090	0
304	20241223	152200	1916565915	5090	5090	5090	5090	0
305	20241223	152100	1916565915	5090	5090	5090	5090	0
306	20241223	152000	1916565915	5090	5090	5090	5090	0
307	20241223	151900	1916565915	5090	5090	5090	5080	155
308	20241223	151800	1915776975	5090	5080	5090	5080	742
309	20241223	151700	1912007195	5080	5090	5090	5080	970
310	20241223	151600	1907078595	5080	5080	5080	5080	500
311	20241223	151500	1904538595	5090	5090	5090	5090	48
312	20241223	151400	1904294275	5090	5090	5090	5090	0
313	20241223	151300	1904294275	5090	5100	5100	5090	265
314	20241223	151200	1902945025	5100	5100	5100	5080	367
315	20241223	151100	1901073345	5080	5100	5100	5080	317
316	20241223	151000	1899457045	5100	5100	5100	5100	8
317	20241223	150900	1899416245	5080	5080	5080	5080	2
318	20241223	150800	1899406085	5090	5090	5090	5090	0
319	20241223	150700	1899406085	5090	5090	5090	5090	6644
320	20241223	150600	1865588125	5090	5090	5090	5090	0
321	20241223	150500	1865588125	5090	5090	5090	5090	1596
322	20241223	150400	1857464485	5090	5100	5100	5090	11
323	20241223	150300	1857408395	5100	5090	5100	5080	57
324	20241223	150200	1857118075	5090	5090	5090	5090	1081
325	20241223	150100	1851615785	5100	5080	5100	5080	711
326	20241223	150000	1847995495	5070	5070	5070	5070	0
327	20241223	145900	1847995495	5070	5070	5070	5070	311
328	20241223	145800	1846418725	5080	5080	5080	5080	423
329	20241223	145700	1844269885	5080	5080	5080	5080	10
330	20241223	145600	1844219085	5090	5090	5090	5090	433
331	20241223	145500	1842015115	5080	5090	5090	5080	511
332	20241223	145400	1839419125	5100	5100	5100	5100	273
333	20241223	145300	1838026825	5090	5090	5090	5090	2
334	20241223	145200	1838016645	5090	5100	5100	5090	411
335	20241223	145100	1835923485	5100	5100	5120	5090	321
336	20241223	145000	1834287015	5120	5130	5130	5120	35
337	20241223	144900	1834107785	5130	5130	5130	5130	92
338	20241223	144800	1833635825	5130	5130	5130	5130	0
339	20241223	144700	1833635825	5130	5130	5130	5130	5
340	20241223	144600	1833610175	5130	5100	5130	5100	10000
341	20241223	144500	1782484865	5100	5100	5100	5100	0
342	20241223	144400	1782484865	5100	5100	5100	5100	10
343	20241223	144300	1782433865	5100	5070	5100	5070	17
344	20241223	144200	1782347375	5100	5090	5100	5090	80
345	20241223	144100	1781939875	5070	5070	5070	5070	50
346	20241223	144000	1781686375	5100	5090	5100	5090	100
347	20241223	143900	1781176875	5100	5100	5100	5100	50
348	20241223	143800	1780921875	5100	5100	5100	5100	35
349	20241223	143700	1780743375	5100	5100	5100	5100	140
350	20241223	143600	1780029375	5070	5070	5070	5070	50
351	20241223	143500	1779775875	5070	5070	5070	5070	1000
352	20241223	143400	1774705875	5070	5070	5070	5070	100
353	20241223	143300	1774198875	5090	5090	5090	5090	500
354	20241223	143200	1771653875	5090	5090	5090	5090	100
355	20241223	143100	1771144875	5090	5090	5090	5090	120
356	20241223	143000	1770534075	5070	5090	5100	5070	4848
357	20241223	142900	1745915915	5100	5100	5100	5100	11
358	20241223	142800	1745859815	5090	5090	5090	5090	11
359	20241223	142700	1745803825	5090	5100	5100	5090	105
360	20241223	142600	1745268375	5090	5090	5090	5090	50
361	20241223	142500	1745013875	5090	5090	5090	5090	4
362	20241223	142400	1744993515	5090	5090	5090	5090	0
363	20241223	142300	1744993515	5090	5090	5090	5090	0
364	20241223	142200	1744993515	5090	5090	5090	5090	40
365	20241223	142100	1744789915	5100	5100	5100	5100	0
366	20241223	142000	1744789915	5100	5100	5100	5100	1000
367	20241223	141900	1739689915	5070	5080	5080	5070	1200
368	20241223	141800	1733604005	5080	5080	5080	5080	0
369	20241223	141700	1733604005	5080	5080	5080	5080	500
370	20241223	141600	1731064005	5080	5080	5080	5080	353
371	20241223	141500	1729270765	5090	5090	5090	5090	153
372	20241223	141400	1728491995	5100	5100	5100	5100	0
373	20241223	141300	1728491995	5100	5100	5100	5100	0
374	20241223	141200	1728491995	5100	5100	5100	5100	0
375	20241223	141100	1728491995	5100	5100	5100	5100	182
376	20241223	141000	1727563795	5090	5090	5090	5090	56
377	20241223	140900	1727278755	5110	5110	5110	5100	270
378	20241223	140800	1725899085	5110	5110	5110	5110	100
379	20241223	140700	1725388085	5100	5100	5100	5100	0
380	20241223	140600	1725388085	5100	5100	5100	5100	0
381	20241223	140500	1725388085	5100	5100	5100	5100	100
382	20241223	140400	1724878085	5100	5100	5100	5100	1001
383	20241223	140300	1719772985	5100	5100	5100	5100	20
384	20241223	140200	1719670985	5080	5080	5080	5080	0
385	20241223	140100	1719670985	5080	5080	5080	5080	2
386	20241223	140000	1719660825	5080	5080	5080	5080	0
387	20241223	135900	1719660825	5080	5090	5090	5080	2327
388	20241223	135800	1707822425	5090	5090	5090	5090	0
389	20241223	135700	1707822425	5090	5090	5090	5090	0
390	20241223	135600	1707822425	5090	5090	5090	5090	0
391	20241223	135500	1707822425	5090	5100	5100	5090	222
392	20241223	135400	1706690235	5100	5100	5100	5100	1000
393	20241223	135300	1701590235	5090	5090	5090	5090	0
394	20241223	135200	1701590235	5090	5090	5090	5090	315
395	20241223	135100	1699986885	5090	5090	5090	5090	185
396	20241223	135000	1699045235	5090	5090	5090	5090	0
397	20241223	134900	1699045235	5090	5090	5090	5090	0
398	20241223	134800	1699045235	5090	5090	5090	5090	3
399	20241223	134700	1699029965	5090	5090	5090	5090	0
400	20241223	134600	1699029965	5090	5090	5090	5090	0
401	20241223	134500	1699029965	5090	5090	5090	5090	0
402	20241223	134400	1699029965	5090	5100	5100	5090	1109
403	20241223	134300	1693384745	5090	5090	5090	5090	1000
404	20241223	134200	1688294745	5080	5090	5090	5080	719
405	20241223	134100	1684640225	5100	5100	5100	5100	50
406	20241223	134000	1684385225	5100	5100	5100	5100	233
407	20241223	133900	1683196925	5090	5090	5090	5090	0
408	20241223	133800	1683196925	5090	5090	5090	5090	3
409	20241223	133700	1683181655	5090	5090	5090	5090	15
410	20241223	133600	1683105305	5090	5090	5090	5090	620
411	20241223	133500	1679949505	5100	5100	5100	5100	1019
412	20241223	133400	1674752605	5100	5100	5100	5100	13
413	20241223	133300	1674686305	5100	5100	5100	5100	20
414	20241223	133200	1674584305	5130	5130	5130	5130	191
415	20241223	133100	1673604475	5140	5130	5140	5130	6
416	20241223	133000	1673573655	5140	5140	5140	5120	1315
417	20241223	132900	1666814815	5140	5140	5140	5140	0
418	20241223	132800	1666814815	5140	5120	5140	5120	1589
419	20241223	132700	1658663995	5120	5120	5120	5120	503
420	20241223	132600	1656088635	5120	5090	5120	5090	13271
421	20241223	132500	1588404065	5090	5090	5090	5090	0
422	20241223	132400	1588404065	5090	5080	5090	5080	460
423	20241223	132300	1586064305	5080	5080	5080	5080	0
424	20241223	132200	1586064305	5080	5080	5080	5080	0
425	20241223	132100	1586064305	5080	5080	5080	5080	1936
426	20241223	132000	1576229425	5080	5080	5080	5080	135
427	20241223	131900	1575543625	5080	5080	5080	5080	413
428	20241223	131800	1573445585	5080	5080	5090	5080	1610
429	20241223	131700	1565260295	5070	5050	5070	5050	502
430	20241223	131600	1562721195	5070	5070	5070	5070	50
431	20241223	131500	1562467695	5060	5060	5060	5060	0
432	20241223	131400	1562467695	5060	5060	5060	5060	0
433	20241223	131300	1562467695	5060	5060	5060	5060	0
434	20241223	131200	1562467695	5060	5060	5060	5060	400
435	20241223	131100	1560443695	5060	5060	5060	5060	211
436	20241223	131000	1559376035	5050	5050	5050	5050	0
437	20241223	130900	1559376035	5050	5050	5050	5050	96
438	20241223	130800	1558891235	5050	5050	5050	5050	0
439	20241223	130700	1558891235	5050	5050	5050	5050	25
440	20241223	130600	1558764985	5080	5080	5080	5080	440
441	20241223	130500	1556529785	5080	5080	5080	5080	16
442	20241223	130400	1556448505	5070	5070	5070	5070	0
443	20241223	130300	1556448505	5070	5060	5070	5060	1642
444	20241223	130200	1548137105	5060	5050	5060	5050	73
445	20241223	130100	1547767825	5050	5040	5050	5040	1755
446	20241223	130000	1538908745	5040	5040	5040	5040	1000
447	20241223	125900	1533868745	5040	5030	5040	5030	1429
448	20241223	125800	1526668335	5030	5010	5030	5010	1909
449	20241223	125700	1517072035	5010	5010	5010	5010	0
450	20241223	125600	1517072035	5010	5010	5010	5010	0
451	20241223	125500	1517072035	5010	5010	5010	5010	0
452	20241223	125400	1517072035	5010	5010	5010	5010	0
453	20241223	125300	1517072035	5010	5010	5010	5010	0
454	20241223	125200	1517072035	5010	5020	5020	5010	135
455	20241223	125100	1516394395	5020	5020	5020	5020	0
456	20241223	125000	1516394395	5020	5020	5020	5020	0
457	20241223	124900	1516394395	5020	5020	5020	5020	0
458	20241223	124800	1516394395	5020	5020	5020	5020	0
459	20241223	124700	1516394395	5020	5000	5020	5000	2
460	20241223	124600	1516384375	5000	5000	5000	5000	0
461	20241223	124500	1516384375	5000	5000	5000	5000	0
462	20241223	124400	1516384375	5000	5000	5000	5000	500
463	20241223	124300	1513884375	5000	5000	5000	5000	1700
464	20241223	124200	1505384375	5020	5020	5020	5020	0
465	20241223	124100	1505384375	5020	5020	5020	5020	0
466	20241223	124000	1505384375	5020	5010	5020	5010	1464
467	20241223	123900	1498038735	5000	4990	5000	4990	2506
468	20241223	123800	1485510055	4990	4990	4990	4990	11
469	20241223	123700	1485455165	4990	4990	4990	4990	75
470	20241223	123600	1485080915	5000	5000	5000	5000	0
471	20241223	123500	1485080915	5000	5000	5000	5000	0
472	20241223	123400	1485080915	5000	5000	5000	5000	120
473	20241223	123300	1484480915	5000	5000	5000	5000	0
474	20241223	123200	1484480915	5000	4975	5000	4975	2
475	20241223	123100	1484470940	4975	4975	4975	4975	1
476	20241223	123000	1484465965	5000	5000	5000	5000	1
477	20241223	122900	1484460965	5000	4980	5000	4980	24
478	20241223	122800	1484341365	4975	4975	4975	4975	0
479	20241223	122700	1484341365	4975	4975	4975	4975	0
480	20241223	122600	1484341365	4975	4975	4975	4975	9
481	20241223	122500	1484296590	4975	4975	4975	4975	147
482	20241223	122400	1483565265	4975	4975	4975	4975	0
483	20241223	122300	1483565265	4975	4975	4975	4975	0
484	20241223	122200	1483565265	4975	4975	4975	4975	0
485	20241223	122100	1483565265	4975	4980	4980	4975	521
486	20241223	122000	1480970795	4980	4980	4980	4980	0
487	20241223	121900	1480970795	4980	4980	4980	4980	0
488	20241223	121800	1480970795	4980	4980	4980	4980	20
489	20241223	121700	1480871195	4980	4980	4980	4980	2
490	20241223	121600	1480861235	4980	4980	4980	4980	0
491	20241223	121500	1480861235	4980	4980	4980	4980	0
492	20241223	121400	1480861235	4980	4985	4985	4980	2950
493	20241223	121300	1466168970	5010	5010	5010	5010	0
494	20241223	121200	1466168970	5010	5010	5010	5010	14
495	20241223	121100	1466098830	4985	4985	4985	4985	0
496	20241223	121000	1466098830	4985	4985	4985	4985	500
497	20241223	120900	1463606330	4980	4980	4980	4980	0
498	20241223	120800	1463606330	4980	5010	5010	4980	341
499	20241223	120700	1461899420	5010	5010	5010	5010	1
500	20241223	120600	1461894410	5010	5010	5010	5010	0
501	20241223	120500	1461894410	5010	5010	5010	5010	0
502	20241223	120400	1461894410	5010	5010	5010	5010	0
503	20241223	120300	1461894410	5010	5010	5010	5010	0
504	20241223	120200	1461894410	5010	4980	5010	4980	2
505	20241223	120100	1461884420	4980	4980	4980	4980	0
506	20241223	120000	1461884420	4980	4980	4980	4980	39
507	20241223	115900	1461690200	4980	4980	4980	4980	0
508	20241223	115800	1461690200	4980	4980	4980	4980	0
509	20241223	115700	1461690200	4980	4980	4980	4980	1200
510	20241223	115600	1455714200	4990	4990	4990	4990	101
511	20241223	115500	1455210210	4970	4970	4970	4970	0
512	20241223	115400	1455210210	4970	4970	4970	4970	0
513	20241223	115300	1455210210	4970	4970	4970	4970	150
514	20241223	115200	1454464710	4975	4975	4975	4975	0
515	20241223	115100	1454464710	4975	4975	4975	4975	0
516	20241223	115000	1454464710	4975	4995	4995	4975	455
517	20241223	114900	1452199245	4990	4990	4990	4990	0
518	20241223	114800	1452199245	4990	4990	4990	4990	0
519	20241223	114700	1452199245	4990	4995	4995	4990	603
520	20241223	114600	1449189800	5000	5000	5000	5000	572
521	20241223	114500	1446329800	5000	5000	5000	5000	0
522	20241223	114400	1446329800	5000	5000	5000	5000	0
523	20241223	114300	1446329800	5000	5000	5000	5000	0
524	20241223	114200	1446329800	5000	5000	5000	5000	0
525	20241223	114100	1446329800	5000	5000	5000	5000	0
526	20241223	114000	1446329800	5000	5000	5000	5000	0
527	20241223	113900	1446329800	5000	5000	5000	5000	0
528	20241223	113800	1446329800	5000	5000	5000	5000	200
529	20241223	113700	1445329800	5010	5010	5010	5010	500
530	20241223	113600	1442824800	5010	5010	5010	5010	520
531	20241223	113500	1440219600	5000	4995	5000	4995	301
532	20241223	113400	1438714610	4995	4995	4995	4995	0
533	20241223	113300	1438714610	4995	4995	4995	4995	1
534	20241223	113200	1438709615	5020	4995	5020	4995	2
535	20241223	113100	1438699600	5000	5000	5000	5000	1685
536	20241223	113000	1430274600	5000	5000	5000	5000	0
537	20241223	112900	1430274600	5000	5000	5000	5000	200
538	20241223	112800	1429274600	5000	5000	5000	5000	0
539	20241223	112700	1429274600	5000	5010	5030	5000	2300
540	20241223	112600	1417734610	5000	5000	5000	5000	10
541	20241223	112500	1417684610	5000	5000	5000	5000	0
542	20241223	112400	1417684610	5000	5000	5000	5000	300
543	20241223	112300	1416184610	5000	5000	5000	5000	138
544	20241223	112200	1415494610	5000	5000	5000	5000	0
545	20241223	112100	1415494610	5000	5000	5000	5000	12
546	20241223	112000	1415434610	5000	5000	5000	5000	86
547	20241223	111900	1415004610	5000	4980	5000	4980	2
548	20241223	111800	1414994630	4985	4985	4985	4985	0
549	20241223	111700	1414994630	4985	4985	4985	4985	1
550	20241223	111600	1414989645	4975	4975	4975	4975	0
551	20241223	111500	1414989645	4975	5000	5000	4975	110
552	20241223	111400	1414440395	5000	5000	5000	5000	1085
553	20241223	111300	1409015395	5000	5000	5000	5000	0
554	20241223	111200	1409015395	5000	5000	5000	5000	0
555	20241223	111100	1409015395	5000	5000	5000	5000	0
556	20241223	111000	1409015395	5000	5000	5000	5000	51
557	20241223	110900	1408760395	5000	5000	5000	5000	0
558	20241223	110800	1408760395	5000	5000	5000	5000	170
559	20241223	110700	1407910395	5000	5000	5000	5000	0
560	20241223	110600	1407910395	5000	5000	5000	5000	139
561	20241223	110500	1407215395	5010	5010	5010	5010	39
562	20241223	110400	1407020005	5010	5010	5010	5010	29
563	20241223	110300	1406874715	5000	5000	5000	5000	0
564	20241223	110200	1406874715	5000	5000	5000	5000	0
565	20241223	110100	1406874715	5000	5000	5000	5000	0
566	20241223	110000	1406874715	5000	5000	5000	5000	0
567	20241223	105900	1406874715	5000	5000	5000	5000	0
568	20241223	105800	1406874715	5000	4990	5000	4990	4416
569	20241223	105700	1384803325	4980	4980	4980	4980	0
570	20241223	105600	1384803325	4980	4975	4980	4975	2361
571	20241223	105500	1373057335	4980	4980	4990	4980	320
572	20241223	105400	1371462325	4990	4990	4990	4990	598
573	20241223	105300	1368478305	4995	4980	4995	4980	1029
574	20241223	105200	1363342865	4980	4965	4985	4965	4345
575	20241223	105100	1341731480	4955	4955	4955	4955	154
576	20241223	105000	1340968410	4940	4935	4940	4935	1582
577	20241223	104900	1333153725	4940	4940	4940	4940	0
578	20241223	104800	1333153725	4940	4940	4940	4940	0
579	20241223	104700	1333153725	4940	4940	4940	4940	239
580	20241223	104600	1331973065	4940	4940	4940	4940	0
581	20241223	104500	1331973065	4940	4915	4940	4915	351
582	20241223	104400	1330247775	4910	4910	4910	4910	0
583	20241223	104300	1330247775	4910	4910	4910	4910	104
584	20241223	104200	1329737135	4910	4910	4910	4910	22
585	20241223	104100	1329629115	4910	4910	4910	4910	697
586	20241223	104000	1326206845	4910	4920	4920	4910	1500
587	20241223	103900	1318831430	4915	4925	4925	4915	2000
588	20241223	103800	1308994915	4925	4940	4940	4925	445
589	20241223	103700	1306796630	4940	4935	4940	4935	2000
590	20241223	103600	1296916700	4940	4940	4940	4940	0
591	20241223	103500	1296916700	4940	4940	4940	4940	0
592	20241223	103400	1296916700	4940	4940	4940	4940	0
593	20241223	103300	1296916700	4940	4940	4940	4940	0
594	20241223	103200	1296916700	4940	4955	4955	4940	92
595	20241223	103100	1296461920	4955	4955	4955	4955	10
596	20241223	103000	1296412370	4955	4955	4955	4955	0
597	20241223	102900	1296412370	4955	4950	4955	4950	60
598	20241223	102800	1296115130	4940	4940	4940	4940	96
599	20241223	102700	1295640890	4950	4950	4950	4950	500
600	20241223	102600	1293165890	4950	4950	4950	4950	26
601	20241223	102500	1293037190	4970	4970	4970	4970	0
602	20241223	102400	1293037190	4970	4970	4970	4970	1
603	20241223	102300	1293032220	4980	4940	4985	4940	278
604	20241223	102200	1291651200	4940	4955	4955	4940	472
605	20241223	102100	1289312485	4945	4940	4945	4940	2673
606	20241223	102000	1276095365	4940	4940	4940	4940	3
607	20241223	101900	1276080545	4945	4945	4945	4945	200
608	20241223	101800	1275091545	4910	4920	4920	4910	650
609	20241223	101700	1271898050	4960	4960	4960	4960	120
610	20241223	101600	1271302850	4960	4940	4960	4940	172
611	20241223	101500	1270451260	4940	4940	4940	4940	0
612	20241223	101400	1270451260	4940	4940	4940	4940	58
613	20241223	101300	1270164740	4940	4940	4940	4940	45
614	20241223	101200	1269942440	4910	4910	4910	4910	4
615	20241223	101100	1269922800	4905	4905	4905	4905	0
616	20241223	101000	1269922800	4905	4905	4905	4905	0
617	20241223	100900	1269922800	4905	4905	4905	4905	0
618	20241223	100800	1269922800	4905	4920	4925	4905	508
619	20241223	100700	1267421935	4905	4905	4905	4905	2
620	20241223	100600	1267412125	4925	4940	4940	4925	212
621	20241223	100500	1266364980	4940	4900	4940	4900	3782
622	20241223	100400	1247809900	4900	4885	4900	4880	168
623	20241223	100300	1246989905	4900	4890	4900	4880	356
624	20241223	100200	1245249565	4895	4895	4895	4895	9
625	20241223	100100	1245205510	4890	4935	4945	4890	9734
626	20241223	100000	1197401365	4925	4985	4985	4925	9308
627	20241223	095900	1151382400	4990	4990	4990	4990	0
628	20241223	095800	1151382400	4990	4990	4990	4990	0
629	20241223	095700	1151382400	4990	4990	4990	4990	257
630	20241223	095600	1150099970	4970	4990	4990	4970	1200
631	20241223	095500	1144132370	4990	4965	4990	4965	318
632	20241223	095400	1142551335	4965	4965	4965	4960	2694
633	20241223	095300	1129175875	4950	4950	4950	4950	0
634	20241223	095200	1129175875	4950	4965	4965	4950	270
635	20241223	095100	1127835625	4965	4965	4965	4965	36
636	20241223	095000	1127656885	4950	4950	4950	4950	0
637	20241223	094900	1127656885	4950	4950	4950	4950	30
638	20241223	094800	1127508385	4945	4965	4965	4945	2
639	20241223	094700	1127498475	4965	4965	4965	4965	5
640	20241223	094600	1127473650	4965	4950	4965	4950	727
641	20241223	094500	1123864865	4965	4965	4965	4965	0
642	20241223	094400	1123864865	4965	4960	4965	4960	1521
643	20241223	094300	1116317195	4955	4950	4955	4950	837
644	20241223	094200	1112173205	4950	4930	4950	4930	305
645	20241223	094100	1110669455	4930	4930	4935	4930	1083
646	20241223	094000	1105325760	4935	4935	4950	4935	1107
647	20241223	093900	1099861595	4935	4940	4940	4935	1417
648	20241223	093800	1092868090	4940	4940	4940	4940	310
649	20241223	093700	1091336690	4940	4955	4955	4940	3714
650	20241223	093600	1072953545	4950	4950	4950	4950	626
651	20241223	093500	1069854845	4970	4970	4970	4970	0
652	20241223	093400	1069854845	4970	4960	4970	4960	412
653	20241223	093300	1067808015	4950	4950	4950	4950	0
654	20241223	093200	1067808015	4950	4950	4955	4950	221
655	20241223	093100	1066714010	4960	4960	4960	4960	483
656	20241223	093000	1064318330	4970	4945	4970	4940	514
657	20241223	092900	1061769220	4970	4965	4975	4920	11580
658	20241223	092800	1004446315	4965	4965	4965	4965	0
659	20241223	092700	1004446315	4965	4965	4965	4965	259
660	20241223	092600	1003160380	4965	4960	4965	4960	15
661	20241223	092500	1003085910	4960	4975	4975	4960	446
662	20241223	092400	1000871165	4970	4970	4970	4970	142
663	20241223	092300	1000165425	4970	4990	5000	4970	1411
664	20241223	092200	993127580	4985	4995	5000	4985	885
665	20241223	092100	988706975	5000	5010	5070	4995	6354
666	20241223	092000	956883440	5020	5040	5040	5000	7302
667	20241223	091900	920358230	5020	5050	5050	5000	7432
668	20241223	091800	883029900	5050	5090	5090	5050	8371
669	20241223	091700	840674320	5100	5150	5150	5100	4882
670	20241223	091600	815762060	5130	5140	5150	5130	560
671	20241223	091500	812878870	5150	5130	5150	5130	425
672	20241223	091400	810698600	5130	5140	5160	5130	7266
673	20241223	091300	773245730	5110	5140	5140	5110	3756
674	20241223	091200	754004140	5160	5160	5160	5150	972
675	20241223	091100	748990620	5190	5140	5190	5140	11909
676	20241223	091000	687492000	5140	5150	5150	5130	4341
677	20241223	090900	665212560	5140	5130	5140	5130	10053
678	20241223	090800	613636470	5130	5140	5150	5120	3185
679	20241223	090700	597295230	5130	5190	5190	5130	8006
680	20241223	090600	555999950	5190	5190	5200	5160	11187
681	20241223	090500	498096600	5200	5190	5200	5170	13013
682	20241223	090400	430601660	5190	5160	5190	5160	6739
683	20241223	090300	395724610	5160	5090	5200	5090	19533
684	20241223	090200	295436860	5100	5050	5100	5040	12336
685	20241223	090100	232837820	5050	5020	5050	5000	3430
686	20241223	090000	215620460	5050	5000	5050	4940	43161