KissMeData/090470/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200300	1489007485	4980	4980	4980	4980	3443
3	20241223	200200	1489007485	4980	4980	4980	4980	0
4	20241223	200100	1489007485	4980	4980	4980	4980	0
5	20241223	200000	1489007485	4980	4980	4980	4980	0
6	20241223	195900	1489007485	4980	4980	4980	4980	0
7	20241223	195800	1489007485	4980	4980	4980	4980	0
8	20241223	195700	1489007485	4980	4980	4980	4980	0
9	20241223	195600	1489007485	4980	4980	4980	4980	0
10	20241223	195500	1489007485	4980	4980	4980	4980	0
11	20241223	195400	1489007485	4980	4980	4980	4980	0
12	20241223	195300	1489007485	4980	4980	4980	4980	0
13	20241223	195200	1489007485	4980	4980	4980	4980	0
14	20241223	195100	1489007485	4980	4980	4980	4980	0
15	20241223	195000	1489007485	4980	4980	4980	4980	0
16	20241223	194900	1489007485	4980	4980	4980	4980	0
17	20241223	194800	1489007485	4980	4980	4980	4980	0
18	20241223	194700	1489007485	4980	4980	4980	4980	0
19	20241223	194600	1489007485	4980	4980	4980	4980	0
20	20241223	194500	1489007485	4980	4980	4980	4980	0
21	20241223	194400	1489007485	4980	4980	4980	4980	0
22	20241223	194300	1489007485	4980	4980	4980	4980	0
23	20241223	194200	1489007485	4980	4980	4980	4980	0
24	20241223	194100	1489007485	4980	4980	4980	4980	0
25	20241223	194000	1489007485	4980	4980	4980	4980	0
26	20241223	193900	1489007485	4980	4980	4980	4980	0
27	20241223	193800	1489007485	4980	4980	4980	4980	0
28	20241223	193700	1489007485	4980	4980	4980	4980	0
29	20241223	193600	1489007485	4980	4980	4980	4980	0
30	20241223	193500	1489007485	4980	4980	4980	4980	0
31	20241223	193400	1489007485	4980	4980	4980	4980	0
32	20241223	193300	1489007485	4980	4980	4980	4980	3443
33	20241223	193200	1489007485	4980	4980	4980	4980	0
34	20241223	193100	1489007485	4980	4980	4980	4980	0
35	20241223	193000	1489007485	4980	4980	4980	4980	0
36	20241223	192900	1489007485	4980	4980	4980	4980	0
37	20241223	192800	1489007485	4980	4980	4980	4980	0
38	20241223	192700	1489007485	4980	4980	4980	4980	0
39	20241223	192600	1489007485	4980	4980	4980	4980	0
40	20241223	192500	1489007485	4980	4980	4980	4980	0
41	20241223	192400	1489007485	4980	4980	4980	4980	0
42	20241223	192300	1489007485	4980	4980	4980	4980	0
43	20241223	192200	1489007485	4980	4980	4980	4980	0
44	20241223	192100	1489007485	4980	4980	4980	4980	0
45	20241223	192000	1489007485	4980	4980	4980	4980	0
46	20241223	191900	1489007485	4980	4980	4980	4980	0
47	20241223	191800	1489007485	4980	4980	4980	4980	0
48	20241223	191700	1489007485	4980	4980	4980	4980	0
49	20241223	191600	1489007485	4980	4980	4980	4980	0
50	20241223	191500	1489007485	4980	4980	4980	4980	0
51	20241223	191400	1489007485	4980	4980	4980	4980	0
52	20241223	191300	1489007485	4980	4980	4980	4980	0
53	20241223	191200	1489007485	4980	4980	4980	4980	0
54	20241223	191100	1489007485	4980	4980	4980	4980	0
55	20241223	191000	1489007485	4980	4980	4980	4980	0
56	20241223	190900	1489007485	4980	4980	4980	4980	0
57	20241223	190800	1489007485	4980	4980	4980	4980	0
58	20241223	190700	1489007485	4980	4980	4980	4980	0
59	20241223	190600	1489007485	4980	4980	4980	4980	0
60	20241223	190500	1489007485	4980	4980	4980	4980	0
61	20241223	190400	1489007485	4980	4980	4980	4980	0
62	20241223	190300	1489007485	4980	4980	4980	4980	3443
63	20241223	190200	1489007485	4980	4980	4980	4980	0
64	20241223	190100	1489007485	4980	4980	4980	4980	0
65	20241223	190000	1489007485	4980	4980	4980	4980	0
66	20241223	185900	1489007485	4980	4980	4980	4980	0
67	20241223	185800	1489007485	4980	4980	4980	4980	0
68	20241223	185700	1489007485	4980	4980	4980	4980	0
69	20241223	185600	1489007485	4980	4980	4980	4980	0
70	20241223	185500	1489007485	4980	4980	4980	4980	0
71	20241223	185400	1489007485	4980	4980	4980	4980	0
72	20241223	185300	1489007485	4980	4980	4980	4980	0
73	20241223	185200	1489007485	4980	4980	4980	4980	0
74	20241223	185100	1489007485	4980	4980	4980	4980	0
75	20241223	185000	1489007485	4980	4980	4980	4980	0
76	20241223	184900	1489007485	4980	4980	4980	4980	0
77	20241223	184800	1489007485	4980	4980	4980	4980	0
78	20241223	184700	1489007485	4980	4980	4980	4980	0
79	20241223	184600	1489007485	4980	4980	4980	4980	0
80	20241223	184500	1489007485	4980	4980	4980	4980	0
81	20241223	184400	1489007485	4980	4980	4980	4980	0
82	20241223	184300	1489007485	4980	4980	4980	4980	0
83	20241223	184200	1489007485	4980	4980	4980	4980	0
84	20241223	184100	1489007485	4980	4980	4980	4980	0
85	20241223	184000	1489007485	4980	4980	4980	4980	0
86	20241223	183900	1489007485	4980	4980	4980	4980	0
87	20241223	183800	1489007485	4980	4980	4980	4980	0
88	20241223	183700	1489007485	4980	4980	4980	4980	0
89	20241223	183600	1489007485	4980	4980	4980	4980	0
90	20241223	183500	1489007485	4980	4980	4980	4980	0
91	20241223	183400	1489007485	4980	4980	4980	4980	0
92	20241223	183300	1489007485	4980	4980	4980	4980	3443
93	20241223	183200	1489007485	4980	4980	4980	4980	0
94	20241223	183100	1489007485	4980	4980	4980	4980	0
95	20241223	183000	1489007485	4980	4980	4980	4980	0
96	20241223	182900	1489007485	4980	4980	4980	4980	0
97	20241223	182800	1489007485	4980	4980	4980	4980	0
98	20241223	182700	1489007485	4980	4980	4980	4980	0
99	20241223	182600	1489007485	4980	4980	4980	4980	0
100	20241223	182500	1489007485	4980	4980	4980	4980	0
101	20241223	182400	1489007485	4980	4980	4980	4980	0
102	20241223	182300	1489007485	4980	4980	4980	4980	0
103	20241223	182200	1489007485	4980	4980	4980	4980	0
104	20241223	182100	1489007485	4980	4980	4980	4980	0
105	20241223	182000	1489007485	4980	4980	4980	4980	0
106	20241223	181900	1489007485	4980	4980	4980	4980	0
107	20241223	181800	1489007485	4980	4980	4980	4980	0
108	20241223	181700	1489007485	4980	4980	4980	4980	0
109	20241223	181600	1489007485	4980	4980	4980	4980	0
110	20241223	181500	1489007485	4980	4980	4980	4980	0
111	20241223	181400	1489007485	4980	4980	4980	4980	0
112	20241223	181300	1489007485	4980	4980	4980	4980	0
113	20241223	181200	1489007485	4980	4980	4980	4980	0
114	20241223	181100	1489007485	4980	4980	4980	4980	0
115	20241223	181000	1489007485	4980	4980	4980	4980	0
116	20241223	180900	1489007485	4980	4980	4980	4980	0
117	20241223	180800	1489007485	4980	4980	4980	4980	0
118	20241223	180700	1489007485	4980	4980	4980	4980	0
119	20241223	180600	1489007485	4980	4980	4980	4980	0
120	20241223	180500	1489007485	4980	4980	4980	4980	0
121	20241223	180400	1489007485	4980	4980	4980	4980	0
122	20241223	180300	1489007485	4980	4980	4980	4980	3443
123	20241223	180200	1489007485	4980	4980	4980	4980	0
124	20241223	180100	1489007485	4980	4980	4980	4980	0
125	20241223	180000	1489007485	4980	4980	4980	4980	0
126	20241223	175900	1489007485	4980	4980	4980	4980	0
127	20241223	175800	1489007485	4980	4980	4980	4980	0
128	20241223	175700	1489007485	4980	4980	4980	4980	0
129	20241223	175600	1489007485	4980	4980	4980	4980	0
130	20241223	175500	1489007485	4980	4980	4980	4980	0
131	20241223	175400	1489007485	4980	4980	4980	4980	0
132	20241223	175300	1489007485	4980	4980	4980	4980	0
133	20241223	175200	1489007485	4980	4980	4980	4980	0
134	20241223	175100	1489007485	4980	4980	4980	4980	0
135	20241223	175000	1489007485	4980	4980	4980	4980	0
136	20241223	174900	1489007485	4980	4980	4980	4980	0
137	20241223	174800	1489007485	4980	4980	4980	4980	0
138	20241223	174700	1489007485	4980	4980	4980	4980	0
139	20241223	174600	1489007485	4980	4980	4980	4980	0
140	20241223	174500	1489007485	4980	4980	4980	4980	0
141	20241223	174400	1489007485	4980	4980	4980	4980	0
142	20241223	174300	1489007485	4980	4980	4980	4980	0
143	20241223	174200	1489007485	4980	4980	4980	4980	0
144	20241223	174100	1489007485	4980	4980	4980	4980	0
145	20241223	174000	1489007485	4980	4980	4980	4980	0
146	20241223	173900	1489007485	4980	4980	4980	4980	0
147	20241223	173800	1489007485	4980	4980	4980	4980	0
148	20241223	173700	1489007485	4980	4980	4980	4980	0
149	20241223	173600	1489007485	4980	4980	4980	4980	0
150	20241223	173500	1489007485	4980	4980	4980	4980	0
151	20241223	173400	1489007485	4980	4980	4980	4980	0
152	20241223	173300	1489007485	4980	4980	4980	4980	3443
153	20241223	173200	1489007485	4980	4980	4980	4980	0
154	20241223	173100	1489007485	4980	4980	4980	4980	0
155	20241223	173000	1489007485	4980	4980	4980	4980	0
156	20241223	172900	1489007485	4980	4980	4980	4980	0
157	20241223	172800	1489007485	4980	4980	4980	4980	0
158	20241223	172700	1489007485	4980	4980	4980	4980	0
159	20241223	172600	1489007485	4980	4980	4980	4980	0
160	20241223	172500	1489007485	4980	4980	4980	4980	0
161	20241223	172400	1489007485	4980	4980	4980	4980	0
162	20241223	172300	1489007485	4980	4980	4980	4980	0
163	20241223	172200	1489007485	4980	4980	4980	4980	0
164	20241223	172100	1489007485	4980	4980	4980	4980	0
165	20241223	172000	1489007485	4980	4980	4980	4980	0
166	20241223	171900	1489007485	4980	4980	4980	4980	0
167	20241223	171800	1489007485	4980	4980	4980	4980	0
168	20241223	171700	1489007485	4980	4980	4980	4980	0
169	20241223	171600	1489007485	4980	4980	4980	4980	0
170	20241223	171500	1489007485	4980	4980	4980	4980	0
171	20241223	171400	1489007485	4980	4980	4980	4980	0
172	20241223	171300	1489007485	4980	4980	4980	4980	0
173	20241223	171200	1489007485	4980	4980	4980	4980	0
174	20241223	171100	1489007485	4980	4980	4980	4980	0
175	20241223	171000	1489007485	4980	4980	4980	4980	0
176	20241223	170900	1489007485	4980	4980	4980	4980	0
177	20241223	170800	1489007485	4980	4980	4980	4980	0
178	20241223	170700	1489007485	4980	4980	4980	4980	0
179	20241223	170600	1489007485	4980	4980	4980	4980	0
180	20241223	170500	1489007485	4980	4980	4980	4980	0
181	20241223	170400	1489007485	4980	4980	4980	4980	0
182	20241223	170300	1489007485	4980	4980	4980	4980	3443
183	20241223	170200	1489007485	4980	4980	4980	4980	0
184	20241223	170100	1489007485	4980	4980	4980	4980	0
185	20241223	170000	1489007485	4980	4980	4980	4980	0
186	20241223	165900	1489007485	4980	4980	4980	4980	0
187	20241223	165800	1489007485	4980	4980	4980	4980	0
188	20241223	165700	1489007485	4980	4980	4980	4980	0
189	20241223	165600	1489007485	4980	4980	4980	4980	0
190	20241223	165500	1489007485	4980	4980	4980	4980	0
191	20241223	165400	1489007485	4980	4980	4980	4980	0
192	20241223	165300	1489007485	4980	4980	4980	4980	0
193	20241223	165200	1489007485	4980	4980	4980	4980	0
194	20241223	165100	1489007485	4980	4980	4980	4980	0
195	20241223	165000	1489007485	4980	4980	4980	4980	0
196	20241223	164900	1489007485	4980	4980	4980	4980	0
197	20241223	164800	1489007485	4980	4980	4980	4980	0
198	20241223	164700	1489007485	4980	4980	4980	4980	0
199	20241223	164600	1489007485	4980	4980	4980	4980	0
200	20241223	164500	1489007485	4980	4980	4980	4980	0
201	20241223	164400	1489007485	4980	4980	4980	4980	0
202	20241223	164300	1489007485	4980	4980	4980	4980	0
203	20241223	164200	1489007485	4980	4980	4980	4980	0
204	20241223	164100	1489007485	4980	4980	4980	4980	0
205	20241223	164000	1489007485	4980	4980	4980	4980	0
206	20241223	163900	1489007485	4980	4980	4980	4980	0
207	20241223	163800	1489007485	4980	4980	4980	4980	0
208	20241223	163700	1489007485	4980	4980	4980	4980	0
209	20241223	163600	1489007485	4980	4980	4980	4980	0
210	20241223	163500	1489007485	4980	4980	4980	4980	0
211	20241223	163400	1489007485	4980	4980	4980	4980	0
212	20241223	163300	1489007485	4980	4980	4980	4980	3443
213	20241223	163200	1489007485	4980	4980	4980	4980	0
214	20241223	163100	1489007485	4980	4980	4980	4980	0
215	20241223	163000	1489007485	4980	4980	4980	4980	0
216	20241223	162900	1489007485	4980	4980	4980	4980	0
217	20241223	162800	1489007485	4980	4980	4980	4980	0
218	20241223	162700	1489007485	4980	4980	4980	4980	0
219	20241223	162600	1489007485	4980	4980	4980	4980	0
220	20241223	162500	1489007485	4980	4980	4980	4980	0
221	20241223	162400	1489007485	4980	4980	4980	4980	0
222	20241223	162300	1489007485	4980	4980	4980	4980	0
223	20241223	162200	1489007485	4980	4980	4980	4980	0
224	20241223	162100	1489007485	4980	4980	4980	4980	0
225	20241223	162000	1489007485	4980	4980	4980	4980	0
226	20241223	161900	1489007485	4980	4980	4980	4980	0
227	20241223	161800	1489007485	4980	4980	4980	4980	0
228	20241223	161700	1489007485	4980	4980	4980	4980	0
229	20241223	161600	1489007485	4980	4980	4980	4980	0
230	20241223	161500	1489007485	4980	4980	4980	4980	0
231	20241223	161400	1489007485	4980	4980	4980	4980	0
232	20241223	161300	1489007485	4980	4980	4980	4980	0
233	20241223	161200	1489007485	4980	4980	4980	4980	0
234	20241223	161100	1489007485	4980	4980	4980	4980	0
235	20241223	161000	1489007485	4980	4980	4980	4980	0
236	20241223	160900	1489007485	4980	4980	4980	4980	0
237	20241223	160800	1489007485	4980	4980	4980	4980	0
238	20241223	160700	1489007485	4980	4980	4980	4980	0
239	20241223	160600	1489007485	4980	4980	4980	4980	0
240	20241223	160500	1489007485	4980	4980	4980	4980	0
241	20241223	160400	1489007485	4980	4980	4980	4980	0
242	20241223	160300	1489007485	4980	4980	4980	4980	3443
243	20241223	160200	1489007485	4980	4980	4980	4980	0
244	20241223	160100	1489007485	4980	4980	4980	4980	0
245	20241223	160000	1489007485	4980	4980	4980	4980	0
246	20241223	155900	1489007485	4980	4980	4980	4980	0
247	20241223	155800	1489007485	4980	4980	4980	4980	0
248	20241223	155700	1489007485	4980	4980	4980	4980	0
249	20241223	155600	1489007485	4980	4980	4980	4980	0
250	20241223	155500	1489007485	4980	4980	4980	4980	0
251	20241223	155400	1489007485	4980	4980	4980	4980	0
252	20241223	155300	1489007485	4980	4980	4980	4980	0
253	20241223	155200	1489007485	4980	4980	4980	4980	0
254	20241223	155100	1489007485	4980	4980	4980	4980	0
255	20241223	155000	1489007485	4980	4980	4980	4980	0
256	20241223	154900	1489007485	4980	4980	4980	4980	0
257	20241223	154800	1489007485	4980	4980	4980	4980	0
258	20241223	154700	1489007485	4980	4980	4980	4980	0
259	20241223	154600	1489007485	4980	4980	4980	4980	0
260	20241223	154500	1489007485	4980	4980	4980	4980	0
261	20241223	154400	1489007485	4980	4980	4980	4980	0
262	20241223	154300	1489007485	4980	4980	4980	4980	0
263	20241223	154200	1489007485	4980	4980	4980	4980	0
264	20241223	154100	1489007485	4980	4980	4980	4980	0
265	20241223	154000	1489007485	4980	4980	4980	4980	0
266	20241223	153900	1489007485	4980	4980	4980	4980	0
267	20241223	153800	1489007485	4980	4980	4980	4980	0
268	20241223	153700	1489007485	4980	4980	4980	4980	0
269	20241223	153600	1489007485	4980	4980	4980	4980	0
270	20241223	153500	1489007485	4980	4980	4980	4980	0
271	20241223	153400	1489007485	4980	4980	4980	4980	0
272	20241223	153300	1489007485	4980	4980	4980	4980	3443
273	20241223	153200	1489007485	4980	4980	4980	4980	0
274	20241223	153100	1489007485	4980	4980	4980	4980	0
275	20241223	153000	1489007485	4980	4980	4980	4980	3443
276	20241223	152900	1471861345	5110	5110	5110	5110	0
277	20241223	152800	1471861345	5110	5110	5110	5110	0
278	20241223	152700	1471861345	5110	5110	5110	5110	0
279	20241223	152600	1471861345	5110	5110	5110	5110	0
280	20241223	152500	1471861345	5110	5110	5110	5110	0
281	20241223	152400	1471861345	5110	5110	5110	5110	0
282	20241223	152300	1471861345	5110	5110	5110	5110	0
283	20241223	152200	1471861345	5110	5110	5110	5110	0
284	20241223	152100	1471861345	5110	5110	5110	5110	0
285	20241223	152000	1471861345	5110	5110	5110	5110	0
286	20241223	151900	1471861345	5110	5050	5120	5050	507
287	20241223	151800	1469278785	5050	5050	5050	5050	0
288	20241223	151700	1469278785	5050	5050	5050	5050	0
289	20241223	151600	1469278785	5050	5040	5050	5040	178
290	20241223	151500	1468381535	5050	5050	5050	5050	53
291	20241223	151400	1468113885	5030	5030	5030	5030	0
292	20241223	151300	1468113885	5030	5020	5030	5020	340
293	20241223	151200	1466404085	5030	5030	5030	5030	14
294	20241223	151100	1466333665	5030	5030	5030	5030	50
295	20241223	151000	1466082165	5030	5030	5030	5030	30
296	20241223	150900	1465931265	5040	5040	5040	5030	524
297	20241223	150800	1463290645	5030	5030	5030	5030	0
298	20241223	150700	1463290645	5030	5030	5030	5030	1
299	20241223	150600	1463285615	5050	5050	5050	5050	9
300	20241223	150500	1463240165	5040	5040	5040	5040	0
301	20241223	150400	1463240165	5040	5040	5040	5040	0
302	20241223	150300	1463240165	5040	5050	5050	5040	3
303	20241223	150200	1463225035	5060	5060	5060	5060	0
304	20241223	150100	1463225035	5060	5060	5060	5060	0
305	20241223	150000	1463225035	5060	5050	5060	5050	597
306	20241223	145900	1460206925	5040	5040	5040	5040	0
307	20241223	145800	1460206925	5040	5040	5040	5040	240
308	20241223	145700	1458997325	5040	5040	5040	5040	0
309	20241223	145600	1458997325	5040	5040	5040	5040	0
310	20241223	145500	1458997325	5040	5030	5040	5030	101
311	20241223	145400	1458489285	5030	5030	5030	5030	0
312	20241223	145300	1458489285	5030	5030	5030	5030	0
313	20241223	145200	1458489285	5030	5030	5030	5030	0
314	20241223	145100	1458489285	5030	5030	5030	5030	0
315	20241223	145000	1458489285	5030	5030	5030	5030	0
316	20241223	144900	1458489285	5030	5030	5030	5030	143
317	20241223	144800	1457769995	4990	5000	5000	4990	1098
318	20241223	144700	1452284510	5000	5010	5010	5000	300
319	20241223	144600	1450783590	5000	5000	5000	5000	0
320	20241223	144500	1450783590	5000	5000	5000	5000	0
321	20241223	144400	1450783590	5000	5000	5000	5000	0
322	20241223	144300	1450783590	5000	5000	5000	5000	0
323	20241223	144200	1450783590	5000	5020	5020	5000	593
324	20241223	144100	1447813810	5020	5020	5020	5020	100
325	20241223	144000	1447311810	5030	5030	5030	5030	100
326	20241223	143900	1446808810	5030	5030	5030	5030	0
327	20241223	143800	1446808810	5030	5030	5030	5030	0
328	20241223	143700	1446808810	5030	5030	5030	5030	0
329	20241223	143600	1446808810	5030	5030	5030	5030	0
330	20241223	143500	1446808810	5030	5030	5030	5030	0
331	20241223	143400	1446808810	5030	5030	5030	5030	221
332	20241223	143300	1445697180	5040	5040	5040	5040	0
333	20241223	143200	1445697180	5040	5040	5040	5040	609
334	20241223	143100	1442627820	5060	5050	5060	5050	16
335	20241223	143000	1442546870	5060	5060	5060	5060	0
336	20241223	142900	1442546870	5060	5060	5060	5060	717
337	20241223	142800	1438918850	5050	5050	5050	5050	2
338	20241223	142700	1438908750	5050	5050	5050	5050	32
339	20241223	142600	1438747150	5040	5040	5040	5040	0
340	20241223	142500	1438747150	5040	5040	5040	5040	0
341	20241223	142400	1438747150	5040	5040	5040	5040	0
342	20241223	142300	1438747150	5040	5040	5040	5040	0
343	20241223	142200	1438747150	5040	5040	5040	5040	0
344	20241223	142100	1438747150	5040	5040	5040	5040	0
345	20241223	142000	1438747150	5040	5040	5040	5040	100
346	20241223	141900	1438243150	5040	5040	5040	5040	0
347	20241223	141800	1438243150	5040	5040	5040	5040	0
348	20241223	141700	1438243150	5040	5040	5040	5040	0
349	20241223	141600	1438243150	5040	5040	5040	5040	6
350	20241223	141500	1438212910	5060	5030	5060	5030	338
351	20241223	141400	1436507660	5030	5030	5030	5030	0
352	20241223	141300	1436507660	5030	5030	5030	5030	0
353	20241223	141200	1436507660	5030	5030	5030	5030	0
354	20241223	141100	1436507660	5030	5030	5030	5030	0
355	20241223	141000	1436507660	5030	5050	5050	5030	510
356	20241223	140900	1433940600	5050	5050	5050	5050	1
357	20241223	140800	1433935550	5060	5060	5060	5060	5
358	20241223	140700	1433910250	5060	5060	5060	5060	0
359	20241223	140600	1433910250	5060	5060	5060	5060	0
360	20241223	140500	1433910250	5060	5060	5060	5060	0
361	20241223	140400	1433910250	5060	5060	5060	5060	0
362	20241223	140300	1433910250	5060	5060	5060	5060	0
363	20241223	140200	1433910250	5060	5060	5060	5060	0
364	20241223	140100	1433910250	5060	5060	5060	5060	0
365	20241223	140000	1433910250	5060	5060	5060	5060	0
366	20241223	135900	1433910250	5060	5060	5060	5060	0
367	20241223	135800	1433910250	5060	5060	5060	5060	82
368	20241223	135700	1433495330	5060	5040	5060	5040	575
369	20241223	135600	1430591910	5030	5030	5030	5030	298
370	20241223	135500	1429092970	5020	5020	5020	5020	6
371	20241223	135400	1429062850	5020	5020	5020	5020	0
372	20241223	135300	1429062850	5020	5020	5020	5020	0
373	20241223	135200	1429062850	5020	5020	5020	5020	6
374	20241223	135100	1429032730	5020	5020	5020	5020	0
375	20241223	135000	1429032730	5020	5020	5020	5020	0
376	20241223	134900	1429032730	5020	5020	5020	5020	333
377	20241223	134800	1427361070	5010	5010	5010	5010	0
378	20241223	134700	1427361070	5010	5010	5010	5010	0
379	20241223	134600	1427361070	5010	5000	5010	5000	252
380	20241223	134500	1426099550	5010	5010	5010	5010	0
381	20241223	134400	1426099550	5010	5010	5010	5010	0
382	20241223	134300	1426099550	5010	5010	5010	5010	0
383	20241223	134200	1426099550	5010	5010	5010	5010	0
384	20241223	134100	1426099550	5010	4990	5010	4990	1279
385	20241223	134000	1419707270	4990	4990	4990	4990	0
386	20241223	133900	1419707270	4990	4990	4990	4990	17
387	20241223	133800	1419622440	4990	4990	4990	4990	0
388	20241223	133700	1419622440	4990	4990	4990	4990	7
389	20241223	133600	1419587510	4990	4990	4990	4990	21
390	20241223	133500	1419482720	4990	4990	4990	4990	0
391	20241223	133400	1419482720	4990	4990	4990	4990	0
392	20241223	133300	1419482720	4990	4995	4995	4990	210
393	20241223	133200	1418434020	4995	4995	4995	4995	0
394	20241223	133100	1418434020	4995	4995	4995	4995	0
395	20241223	133000	1418434020	4995	4995	4995	4995	0
396	20241223	132900	1418434020	4995	4995	4995	4995	4
397	20241223	132800	1418414040	4995	4995	4995	4995	0
398	20241223	132700	1418414040	4995	4995	4995	4995	0
399	20241223	132600	1418414040	4995	4995	4995	4995	0
400	20241223	132500	1418414040	4995	4995	4995	4995	0
401	20241223	132400	1418414040	4995	4995	4995	4995	0
402	20241223	132300	1418414040	4995	4995	4995	4995	0
403	20241223	132200	1418414040	4995	4995	4995	4995	0
404	20241223	132100	1418414040	4995	4995	4995	4995	0
405	20241223	132000	1418414040	4995	4995	4995	4995	0
406	20241223	131900	1418414040	4995	4995	4995	4995	0
407	20241223	131800	1418414040	4995	4995	4995	4995	0
408	20241223	131700	1418414040	4995	4995	4995	4995	1
409	20241223	131600	1418409045	5000	5020	5020	5000	51
410	20241223	131500	1418154025	5020	5020	5020	5020	0
411	20241223	131400	1418154025	5020	5020	5020	5020	0
412	20241223	131300	1418154025	5020	5020	5020	5020	0
413	20241223	131200	1418154025	5020	5020	5020	5020	0
414	20241223	131100	1418154025	5020	5020	5020	5020	0
415	20241223	131000	1418154025	5020	5020	5020	5020	0
416	20241223	130900	1418154025	5020	5020	5020	5020	0
417	20241223	130800	1418154025	5020	5020	5020	5020	3
418	20241223	130700	1418138965	5000	5000	5000	5000	0
419	20241223	130600	1418138965	5000	5000	5000	5000	0
420	20241223	130500	1418138965	5000	5000	5000	5000	0
421	20241223	130400	1418138965	5000	5000	5000	5000	48
422	20241223	130300	1417898965	5000	5000	5000	5000	0
423	20241223	130200	1417898965	5000	5000	5000	5000	0
424	20241223	130100	1417898965	5000	5000	5000	5000	89
425	20241223	130000	1417453965	5000	5000	5000	5000	0
426	20241223	125900	1417453965	5000	5020	5020	5000	1116
427	20241223	125800	1411870175	5020	5020	5020	5020	0
428	20241223	125700	1411870175	5020	5020	5020	5020	50
429	20241223	125600	1411619175	5020	5020	5020	5020	0
430	20241223	125500	1411619175	5020	5020	5020	5020	149
431	20241223	125400	1410871195	5020	5020	5020	5020	0
432	20241223	125300	1410871195	5020	5020	5020	5020	140
433	20241223	125200	1410168395	5020	5020	5020	5020	0
434	20241223	125100	1410168395	5020	5020	5020	5020	0
435	20241223	125000	1410168395	5020	5020	5020	5020	1
436	20241223	124900	1410163375	5020	5020	5020	5020	3
437	20241223	124800	1410148315	5020	5020	5020	5020	10
438	20241223	124700	1410098115	5020	5000	5020	5000	104
439	20241223	124600	1409578035	5000	5010	5010	5000	87
440	20241223	124500	1409142895	5000	5000	5000	5000	0
441	20241223	124400	1409142895	5000	5010	5010	5000	8
442	20241223	124300	1409102885	5000	5000	5000	5000	0
443	20241223	124200	1409102885	5000	5000	5000	5000	0
444	20241223	124100	1409102885	5000	5010	5010	5000	23
445	20241223	124000	1408987675	5020	5020	5020	5020	0
446	20241223	123900	1408987675	5020	5020	5020	5020	0
447	20241223	123800	1408987675	5020	5020	5020	5020	1
448	20241223	123700	1408982655	4990	5020	5030	4990	14
449	20241223	123600	1408912385	5030	5010	5030	5010	490
450	20241223	123500	1406454695	5010	5010	5010	5010	0
451	20241223	123400	1406454695	5010	5010	5010	5010	0
452	20241223	123300	1406454695	5010	5010	5010	5010	0
453	20241223	123200	1406454695	5010	5010	5010	5010	0
454	20241223	123100	1406454695	5010	5010	5010	5010	0
455	20241223	123000	1406454695	5010	5010	5010	5010	0
456	20241223	122900	1406454695	5010	5010	5010	5010	0
457	20241223	122800	1406454695	5010	5010	5010	5010	0
458	20241223	122700	1406454695	5010	5010	5010	5010	0
459	20241223	122600	1406454695	5010	5010	5010	5010	4
460	20241223	122500	1406434655	4980	4980	4980	4980	40
461	20241223	122400	1406235455	4980	4980	4980	4980	0
462	20241223	122300	1406235455	4980	4980	4980	4980	0
463	20241223	122200	1406235455	4980	4980	4980	4980	0
464	20241223	122100	1406235455	4980	4980	4980	4980	0
465	20241223	122000	1406235455	4980	4980	4980	4980	1
466	20241223	121900	1406230475	5020	5020	5020	5020	0
467	20241223	121800	1406230475	5020	5020	5020	5020	1
468	20241223	121700	1406225455	5020	5020	5020	5020	4
469	20241223	121600	1406205375	5010	5010	5010	5010	0
470	20241223	121500	1406205375	5010	5010	5010	5010	133
471	20241223	121400	1405539045	5000	4995	5000	4995	277
472	20241223	121300	1404154580	4970	4970	4970	4970	100
473	20241223	121200	1403657580	4965	4965	4965	4965	0
474	20241223	121100	1403657580	4965	4965	4965	4965	29
475	20241223	121000	1403513595	4990	4990	4990	4990	0
476	20241223	120900	1403513595	4990	4990	4990	4990	0
477	20241223	120800	1403513595	4990	4990	4990	4990	50
478	20241223	120700	1403264095	4990	4990	4990	4990	0
479	20241223	120600	1403264095	4990	4990	4990	4990	11
480	20241223	120500	1403209205	4965	4965	4965	4965	299
481	20241223	120400	1401724670	4995	4995	4995	4995	0
482	20241223	120300	1401724670	4995	4995	4995	4995	0
483	20241223	120200	1401724670	4995	4995	4995	4995	9
484	20241223	120100	1401679715	4960	4960	4960	4960	0
485	20241223	120000	1401679715	4960	4960	4960	4960	0
486	20241223	115900	1401679715	4960	4960	4960	4960	0
487	20241223	115800	1401679715	4960	4960	4960	4960	0
488	20241223	115700	1401679715	4960	4960	4960	4960	0
489	20241223	115600	1401679715	4960	4960	4960	4960	0
490	20241223	115500	1401679715	4960	4960	4960	4960	0
491	20241223	115400	1401679715	4960	4960	4960	4960	0
492	20241223	115300	1401679715	4960	4960	4960	4960	100
493	20241223	115200	1401183715	4960	4960	4960	4960	100
494	20241223	115100	1400687715	4960	4960	4960	4960	37
495	20241223	115000	1400504195	4955	4960	4960	4955	484
496	20241223	114900	1398104405	4965	4980	4980	4965	1354
497	20241223	114800	1391373265	4980	4990	4990	4980	168
498	20241223	114700	1390535095	4990	4990	4990	4990	0
499	20241223	114600	1390535095	4990	4990	4990	4990	0
500	20241223	114500	1390535095	4990	4990	4990	4990	0
501	20241223	114400	1390535095	4990	4990	4990	4990	0
502	20241223	114300	1390535095	4990	4990	4990	4990	0
503	20241223	114200	1390535095	4990	4990	4990	4990	0
504	20241223	114100	1390535095	4990	4990	4990	4990	0
505	20241223	114000	1390535095	4990	4990	4990	4990	0
506	20241223	113900	1390535095	4990	4990	4990	4990	0
507	20241223	113800	1390535095	4990	4990	4990	4990	93
508	20241223	113700	1390071025	4990	4990	4990	4990	2
509	20241223	113600	1390061045	5010	5010	5010	5010	20
510	20241223	113500	1389960845	5020	5020	5020	5020	0
511	20241223	113400	1389960845	5020	5020	5020	5020	0
512	20241223	113300	1389960845	5020	5020	5020	5020	0
513	20241223	113200	1389960845	5020	4990	5020	4990	2439
514	20241223	113100	1377773490	4990	4975	4990	4975	519
515	20241223	113000	1375188725	4970	4970	4970	4970	29
516	20241223	112900	1375044595	4970	4970	4970	4970	0
517	20241223	112800	1375044595	4970	4965	4970	4965	500
518	20241223	112700	1372559945	4970	4970	4970	4970	0
519	20241223	112600	1372559945	4970	4970	4970	4970	0
520	20241223	112500	1372559945	4970	4970	4970	4970	0
521	20241223	112400	1372559945	4970	4970	4970	4970	0
522	20241223	112300	1372559945	4970	4970	4970	4970	0
523	20241223	112200	1372559945	4970	4970	4970	4970	0
524	20241223	112100	1372559945	4970	4970	4970	4970	0
525	20241223	112000	1372559945	4970	4970	4970	4970	0
526	20241223	111900	1372559945	4970	4970	4970	4970	0
527	20241223	111800	1372559945	4970	4970	4970	4970	0
528	20241223	111700	1372559945	4970	4970	4970	4970	0
529	20241223	111600	1372559945	4970	4970	4970	4970	0
530	20241223	111500	1372559945	4970	4970	4970	4970	3
531	20241223	111400	1372545035	4970	4970	4970	4970	1
532	20241223	111300	1372540065	4965	4965	4965	4965	0
533	20241223	111200	1372540065	4965	4965	4965	4965	0
534	20241223	111100	1372540065	4965	4965	4965	4965	0
535	20241223	111000	1372540065	4965	4960	4965	4960	105
536	20241223	110900	1372019225	4925	4925	4925	4925	0
537	20241223	110800	1372019225	4925	4925	4925	4925	0
538	20241223	110700	1372019225	4925	4925	4925	4925	35
539	20241223	110600	1371846850	4940	4940	4940	4940	0
540	20241223	110500	1371846850	4940	4940	4940	4940	0
541	20241223	110400	1371846850	4940	4940	4940	4940	0
542	20241223	110300	1371846850	4940	4940	4940	4940	0
543	20241223	110200	1371846850	4940	4940	4940	4935	246
544	20241223	110100	1370631730	4940	4940	4940	4940	0
545	20241223	110000	1370631730	4940	4940	4940	4940	50
546	20241223	105900	1370384730	4940	4940	4940	4940	0
547	20241223	105800	1370384730	4940	4940	4940	4940	102
548	20241223	105700	1369880850	4940	4950	4950	4940	95
549	20241223	105600	1369411050	4950	4950	4950	4950	0
550	20241223	105500	1369411050	4950	4950	4950	4950	0
551	20241223	105400	1369411050	4950	4950	4950	4950	0
552	20241223	105300	1369411050	4950	4950	4950	4950	0
553	20241223	105200	1369411050	4950	4950	4950	4950	0
554	20241223	105100	1369411050	4950	4950	4950	4950	1
555	20241223	105000	1369406100	4970	4970	4970	4970	0
556	20241223	104900	1369406100	4970	4970	4970	4970	0
557	20241223	104800	1369406100	4970	4970	4970	4970	0
558	20241223	104700	1369406100	4970	4970	4970	4970	0
559	20241223	104600	1369406100	4970	4965	4970	4965	558
560	20241223	104500	1366635085	4965	4960	4965	4960	151
561	20241223	104400	1365885410	4960	4960	4960	4960	0
562	20241223	104300	1365885410	4960	4930	4960	4930	30
563	20241223	104200	1365737480	4930	4930	4930	4930	0
564	20241223	104100	1365737480	4930	4930	4930	4930	1
565	20241223	104000	1365732550	4925	4925	4925	4925	0
566	20241223	103900	1365732550	4925	4935	4935	4925	305
567	20241223	103800	1364227425	4935	4935	4935	4935	278
568	20241223	103700	1362855495	4930	4930	4930	4930	100
569	20241223	103600	1362362495	4930	4930	4930	4930	0
570	20241223	103500	1362362495	4930	4930	4930	4930	40
571	20241223	103400	1362165295	4930	4930	4930	4930	0
572	20241223	103300	1362165295	4930	4930	4930	4930	0
573	20241223	103200	1362165295	4930	4930	4930	4930	14
574	20241223	103100	1362096275	4920	4935	4935	4920	318
575	20241223	103000	1360528195	4935	4935	4935	4935	0
576	20241223	102900	1360528195	4935	4935	4935	4935	130
577	20241223	102800	1359886645	4940	4940	4940	4940	51
578	20241223	102700	1359634705	4940	4940	4940	4940	0
579	20241223	102600	1359634705	4940	4940	4940	4940	271
580	20241223	102500	1358295965	4945	4945	4945	4945	95
581	20241223	102400	1357826190	4950	4960	4960	4950	227
582	20241223	102300	1356702470	4990	4990	4990	4990	0
583	20241223	102200	1356702470	4990	4990	4990	4990	0
584	20241223	102100	1356702470	4990	4990	4990	4990	0
585	20241223	102000	1356702470	4990	4990	4990	4990	0
586	20241223	101900	1356702470	4990	4990	4990	4990	1
587	20241223	101800	1356697480	4990	4990	4990	4990	0
588	20241223	101700	1356697480	4990	4990	4990	4990	0
589	20241223	101600	1356697480	4990	4990	4990	4990	84
590	20241223	101500	1356278320	4990	4965	4990	4965	14
591	20241223	101400	1356208715	4965	4945	4965	4945	3
592	20241223	101300	1356193840	4965	4965	4965	4965	3
593	20241223	101200	1356178945	4935	4935	4935	4935	53
594	20241223	101100	1355917390	4965	4965	4965	4965	1
595	20241223	101000	1355912425	4965	4960	4965	4960	50
596	20241223	100900	1355664325	4960	4925	4960	4925	51
597	20241223	100800	1355413115	4925	4950	4950	4925	600
598	20241223	100700	1352444040	4910	4910	4910	4910	0
599	20241223	100600	1352444040	4910	4925	4925	4900	550
600	20241223	100500	1349742745	4935	4935	4935	4935	0
601	20241223	100400	1349742745	4935	4935	4935	4935	3
602	20241223	100300	1349727940	4930	4925	4930	4925	164
603	20241223	100200	1348920220	4925	4930	4930	4925	6
604	20241223	100100	1348890660	4925	4925	4925	4925	0
605	20241223	100000	1348890660	4925	4925	4925	4925	2
606	20241223	095900	1348880810	4925	4925	4925	4920	63
607	20241223	095800	1348570620	4935	4935	4935	4935	0
608	20241223	095700	1348570620	4935	4935	4935	4935	0
609	20241223	095600	1348570620	4935	4950	4950	4900	32
610	20241223	095500	1348413635	4900	4960	4960	4900	318
611	20241223	095400	1346853590	4925	4925	4925	4925	501
612	20241223	095300	1344386165	4925	4935	4935	4925	323
613	20241223	095200	1342793780	4935	4935	4935	4935	960
614	20241223	095100	1338056180	4950	4955	4955	4950	344
615	20241223	095000	1336352450	4955	4955	4955	4955	44
616	20241223	094900	1336134430	4955	4950	4955	4950	407
617	20241223	094800	1334118855	4940	4915	4945	4915	197
618	20241223	094700	1333147040	4915	4920	4970	4910	358
619	20241223	094600	1331387365	4925	4965	4995	4925	308
620	20241223	094500	1329868395	4965	4960	4965	4960	44
621	20241223	094400	1329649945	4960	4980	4980	4960	267
622	20241223	094300	1328320645	4980	5010	5010	4980	36
623	20241223	094200	1328140645	5010	5010	5010	5010	3
624	20241223	094100	1328125615	4960	4990	4990	4960	363
625	20241223	094000	1326323920	4985	4985	4985	4985	0
626	20241223	093900	1326323920	4985	5030	5040	4985	721
627	20241223	093800	1322726845	5030	4955	5030	4950	138
628	20241223	093700	1322036030	5000	4930	5000	4930	264
629	20241223	093600	1320716830	4950	4950	4950	4950	301
630	20241223	093500	1319226880	4940	4920	4940	4920	67
631	20241223	093400	1318896380	4905	4970	4970	4865	3367
632	20241223	093300	1302234215	4970	4985	5010	4970	1406
633	20241223	093200	1295222405	5000	4995	5020	4975	2559
634	20241223	093100	1282468595	5050	4870	5050	4870	6161
635	20241223	093000	1251994605	4880	4885	4885	4840	1548
636	20241223	092900	1244465435	4890	4815	4890	4815	1717
637	20241223	092800	1236139285	4845	4845	4850	4810	4793
638	20241223	092700	1213012525	4855	4845	4860	4800	5880
639	20241223	092600	1184633190	4855	4830	4880	4785	8395
640	20241223	092500	1144169285	4835	5000	5010	4785	21056
641	20241223	092400	1040845620	5000	5030	5080	4965	18495
642	20241223	092300	948473380	5060	5420	5490	5020	42993
643	20241223	092200	721182120	5490	5590	5630	5250	42753
644	20241223	092100	490128450	5630	5190	5630	5180	42251
645	20241223	092000	259806330	5190	5320	5500	5070	33649
646	20241223	091900	80147170	5320	5240	5330	5200	5249
647	20241223	091800	52584970	5410	5410	5410	5410	0
648	20241223	091700	52584970	5410	5130	5410	5120	4084
649	20241223	091600	30949800	5080	5050	5160	5050	1951
650	20241223	091500	20941230	5030	5020	5060	5020	549
651	20241223	091400	18169160	4995	4995	4995	4995	1
652	20241223	091300	18164165	4990	4965	5010	4965	819
653	20241223	091200	14069130	4960	4960	4960	4960	0
654	20241223	091100	14069130	4960	4960	4960	4960	0
655	20241223	091000	14069130	4960	4960	4960	4960	0
656	20241223	090900	14069130	4960	4960	4960	4960	0
657	20241223	090800	14069130	4960	4960	4960	4960	5
658	20241223	090700	14044330	4960	4965	4965	4960	500
659	20241223	090600	11563535	4980	4965	4980	4965	101
660	20241223	090500	11062055	4960	4970	4970	4960	1142
661	20241223	090400	5395395	4970	4970	4970	4970	1
662	20241223	090300	5390425	4970	4960	4970	4960	2
663	20241223	090200	5380495	4950	4950	4950	4950	1079
664	20241223	090100	39445	4950	4950	4950	4950	1
665	20241223	090000	34495	4940	4925	4940	4925	7