KissMeData/095570/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200000	1482245070	5040	5040	5040	5040	4870
3	20231221	195900	1482245070	5040	5040	5040	5040	0
4	20231221	195800	1482245070	5040	5040	5040	5040	0
5	20231221	195700	1482245070	5040	5040	5040	5040	0
6	20231221	195600	1482245070	5040	5040	5040	5040	0
7	20231221	195500	1482245070	5040	5040	5040	5040	0
8	20231221	195400	1482245070	5040	5040	5040	5040	0
9	20231221	195300	1482245070	5040	5040	5040	5040	0
10	20231221	195200	1482245070	5040	5040	5040	5040	0
11	20231221	195100	1482245070	5040	5040	5040	5040	0
12	20231221	195000	1482245070	5040	5040	5040	5040	0
13	20231221	194900	1482245070	5040	5040	5040	5040	0
14	20231221	194800	1482245070	5040	5040	5040	5040	0
15	20231221	194700	1482245070	5040	5040	5040	5040	0
16	20231221	194600	1482245070	5040	5040	5040	5040	0
17	20231221	194500	1482245070	5040	5040	5040	5040	0
18	20231221	194400	1482245070	5040	5040	5040	5040	0
19	20231221	194300	1482245070	5040	5040	5040	5040	0
20	20231221	194200	1482245070	5040	5040	5040	5040	0
21	20231221	194100	1482245070	5040	5040	5040	5040	0
22	20231221	194000	1482245070	5040	5040	5040	5040	0
23	20231221	193900	1482245070	5040	5040	5040	5040	0
24	20231221	193800	1482245070	5040	5040	5040	5040	0
25	20231221	193700	1482245070	5040	5040	5040	5040	0
26	20231221	193600	1482245070	5040	5040	5040	5040	0
27	20231221	193500	1482245070	5040	5040	5040	5040	0
28	20231221	193400	1482245070	5040	5040	5040	5040	0
29	20231221	193300	1482245070	5040	5040	5040	5040	0
30	20231221	193200	1482245070	5040	5040	5040	5040	0
31	20231221	193100	1482245070	5040	5040	5040	5040	0
32	20231221	193000	1482245070	5040	5040	5040	5040	4870
33	20231221	192900	1482245070	5040	5040	5040	5040	0
34	20231221	192800	1482245070	5040	5040	5040	5040	0
35	20231221	192700	1482245070	5040	5040	5040	5040	0
36	20231221	192600	1482245070	5040	5040	5040	5040	0
37	20231221	192500	1482245070	5040	5040	5040	5040	0
38	20231221	192400	1482245070	5040	5040	5040	5040	0
39	20231221	192300	1482245070	5040	5040	5040	5040	0
40	20231221	192200	1482245070	5040	5040	5040	5040	0
41	20231221	192100	1482245070	5040	5040	5040	5040	0
42	20231221	192000	1482245070	5040	5040	5040	5040	0
43	20231221	191900	1482245070	5040	5040	5040	5040	0
44	20231221	191800	1482245070	5040	5040	5040	5040	0
45	20231221	191700	1482245070	5040	5040	5040	5040	0
46	20231221	191600	1482245070	5040	5040	5040	5040	0
47	20231221	191500	1482245070	5040	5040	5040	5040	0
48	20231221	191400	1482245070	5040	5040	5040	5040	0
49	20231221	191300	1482245070	5040	5040	5040	5040	0
50	20231221	191200	1482245070	5040	5040	5040	5040	0
51	20231221	191100	1482245070	5040	5040	5040	5040	0
52	20231221	191000	1482245070	5040	5040	5040	5040	0
53	20231221	190900	1482245070	5040	5040	5040	5040	0
54	20231221	190800	1482245070	5040	5040	5040	5040	0
55	20231221	190700	1482245070	5040	5040	5040	5040	0
56	20231221	190600	1482245070	5040	5040	5040	5040	0
57	20231221	190500	1482245070	5040	5040	5040	5040	0
58	20231221	190400	1482245070	5040	5040	5040	5040	0
59	20231221	190300	1482245070	5040	5040	5040	5040	0
60	20231221	190200	1482245070	5040	5040	5040	5040	0
61	20231221	190100	1482245070	5040	5040	5040	5040	0
62	20231221	190000	1482245070	5040	5040	5040	5040	4870
63	20231221	185900	1482245070	5040	5040	5040	5040	0
64	20231221	185800	1482245070	5040	5040	5040	5040	0
65	20231221	185700	1482245070	5040	5040	5040	5040	0
66	20231221	185600	1482245070	5040	5040	5040	5040	0
67	20231221	185500	1482245070	5040	5040	5040	5040	0
68	20231221	185400	1482245070	5040	5040	5040	5040	0
69	20231221	185300	1482245070	5040	5040	5040	5040	0
70	20231221	185200	1482245070	5040	5040	5040	5040	0
71	20231221	185100	1482245070	5040	5040	5040	5040	0
72	20231221	185000	1482245070	5040	5040	5040	5040	0
73	20231221	184900	1482245070	5040	5040	5040	5040	0
74	20231221	184800	1482245070	5040	5040	5040	5040	0
75	20231221	184700	1482245070	5040	5040	5040	5040	0
76	20231221	184600	1482245070	5040	5040	5040	5040	0
77	20231221	184500	1482245070	5040	5040	5040	5040	0
78	20231221	184400	1482245070	5040	5040	5040	5040	0
79	20231221	184300	1482245070	5040	5040	5040	5040	0
80	20231221	184200	1482245070	5040	5040	5040	5040	0
81	20231221	184100	1482245070	5040	5040	5040	5040	0
82	20231221	184000	1482245070	5040	5040	5040	5040	0
83	20231221	183900	1482245070	5040	5040	5040	5040	0
84	20231221	183800	1482245070	5040	5040	5040	5040	0
85	20231221	183700	1482245070	5040	5040	5040	5040	0
86	20231221	183600	1482245070	5040	5040	5040	5040	0
87	20231221	183500	1482245070	5040	5040	5040	5040	0
88	20231221	183400	1482245070	5040	5040	5040	5040	0
89	20231221	183300	1482245070	5040	5040	5040	5040	0
90	20231221	183200	1482245070	5040	5040	5040	5040	0
91	20231221	183100	1482245070	5040	5040	5040	5040	0
92	20231221	183000	1482245070	5040	5040	5040	5040	4870
93	20231221	182900	1482245070	5040	5040	5040	5040	0
94	20231221	182800	1482245070	5040	5040	5040	5040	0
95	20231221	182700	1482245070	5040	5040	5040	5040	0
96	20231221	182600	1482245070	5040	5040	5040	5040	0
97	20231221	182500	1482245070	5040	5040	5040	5040	0
98	20231221	182400	1482245070	5040	5040	5040	5040	0
99	20231221	182300	1482245070	5040	5040	5040	5040	0
100	20231221	182200	1482245070	5040	5040	5040	5040	0
101	20231221	182100	1482245070	5040	5040	5040	5040	0
102	20231221	182000	1482245070	5040	5040	5040	5040	0
103	20231221	181900	1482245070	5040	5040	5040	5040	0
104	20231221	181800	1482245070	5040	5040	5040	5040	0
105	20231221	181700	1482245070	5040	5040	5040	5040	0
106	20231221	181600	1482245070	5040	5040	5040	5040	0
107	20231221	181500	1482245070	5040	5040	5040	5040	0
108	20231221	181400	1482245070	5040	5040	5040	5040	0
109	20231221	181300	1482245070	5040	5040	5040	5040	0
110	20231221	181200	1482245070	5040	5040	5040	5040	0
111	20231221	181100	1482245070	5040	5040	5040	5040	0
112	20231221	181000	1482245070	5040	5040	5040	5040	0
113	20231221	180900	1482245070	5040	5040	5040	5040	0
114	20231221	180800	1482245070	5040	5040	5040	5040	0
115	20231221	180700	1482245070	5040	5040	5040	5040	0
116	20231221	180600	1482245070	5040	5040	5040	5040	0
117	20231221	180500	1482245070	5040	5040	5040	5040	0
118	20231221	180400	1482245070	5040	5040	5040	5040	0
119	20231221	180300	1482245070	5040	5040	5040	5040	0
120	20231221	180200	1482245070	5040	5040	5040	5040	0
121	20231221	180100	1482245070	5040	5040	5040	5040	0
122	20231221	180000	1482245070	5040	5040	5040	5040	4870
123	20231221	175900	1482245070	5040	5040	5040	5040	0
124	20231221	175800	1482245070	5040	5040	5040	5040	0
125	20231221	175700	1482245070	5040	5040	5040	5040	0
126	20231221	175600	1482245070	5040	5040	5040	5040	0
127	20231221	175500	1482245070	5040	5040	5040	5040	0
128	20231221	175400	1482245070	5040	5040	5040	5040	0
129	20231221	175300	1482245070	5040	5040	5040	5040	0
130	20231221	175200	1482245070	5040	5040	5040	5040	0
131	20231221	175100	1482245070	5040	5040	5040	5040	0
132	20231221	175000	1482245070	5040	5040	5040	5040	0
133	20231221	174900	1482245070	5040	5040	5040	5040	0
134	20231221	174800	1482245070	5040	5040	5040	5040	0
135	20231221	174700	1482245070	5040	5040	5040	5040	0
136	20231221	174600	1482245070	5040	5040	5040	5040	0
137	20231221	174500	1482245070	5040	5040	5040	5040	0
138	20231221	174400	1482245070	5040	5040	5040	5040	0
139	20231221	174300	1482245070	5040	5040	5040	5040	0
140	20231221	174200	1482245070	5040	5040	5040	5040	0
141	20231221	174100	1482245070	5040	5040	5040	5040	0
142	20231221	174000	1482245070	5040	5040	5040	5040	0
143	20231221	173900	1482245070	5040	5040	5040	5040	0
144	20231221	173800	1482245070	5040	5040	5040	5040	0
145	20231221	173700	1482245070	5040	5040	5040	5040	0
146	20231221	173600	1482245070	5040	5040	5040	5040	0
147	20231221	173500	1482245070	5040	5040	5040	5040	0
148	20231221	173400	1482245070	5040	5040	5040	5040	0
149	20231221	173300	1482245070	5040	5040	5040	5040	0
150	20231221	173200	1482245070	5040	5040	5040	5040	0
151	20231221	173100	1482245070	5040	5040	5040	5040	0
152	20231221	173000	1482245070	5040	5040	5040	5040	4870
153	20231221	172900	1482245070	5040	5040	5040	5040	0
154	20231221	172800	1482245070	5040	5040	5040	5040	0
155	20231221	172700	1482245070	5040	5040	5040	5040	0
156	20231221	172600	1482245070	5040	5040	5040	5040	0
157	20231221	172500	1482245070	5040	5040	5040	5040	0
158	20231221	172400	1482245070	5040	5040	5040	5040	0
159	20231221	172300	1482245070	5040	5040	5040	5040	0
160	20231221	172200	1482245070	5040	5040	5040	5040	0
161	20231221	172100	1482245070	5040	5040	5040	5040	0
162	20231221	172000	1482245070	5040	5040	5040	5040	0
163	20231221	171900	1482245070	5040	5040	5040	5040	0
164	20231221	171800	1482245070	5040	5040	5040	5040	0
165	20231221	171700	1482245070	5040	5040	5040	5040	0
166	20231221	171600	1482245070	5040	5040	5040	5040	0
167	20231221	171500	1482245070	5040	5040	5040	5040	0
168	20231221	171400	1482245070	5040	5040	5040	5040	0
169	20231221	171300	1482245070	5040	5040	5040	5040	0
170	20231221	171200	1482245070	5040	5040	5040	5040	0
171	20231221	171100	1482245070	5040	5040	5040	5040	0
172	20231221	171000	1482245070	5040	5040	5040	5040	0
173	20231221	170900	1482245070	5040	5040	5040	5040	0
174	20231221	170800	1482245070	5040	5040	5040	5040	0
175	20231221	170700	1482245070	5040	5040	5040	5040	0
176	20231221	170600	1482245070	5040	5040	5040	5040	0
177	20231221	170500	1482245070	5040	5040	5040	5040	0
178	20231221	170400	1482245070	5040	5040	5040	5040	0
179	20231221	170300	1482245070	5040	5040	5040	5040	0
180	20231221	170200	1482245070	5040	5040	5040	5040	0
181	20231221	170100	1482245070	5040	5040	5040	5040	0
182	20231221	170000	1482245070	5040	5040	5040	5040	4870
183	20231221	165900	1482245070	5040	5040	5040	5040	0
184	20231221	165800	1482245070	5040	5040	5040	5040	0
185	20231221	165700	1482245070	5040	5040	5040	5040	0
186	20231221	165600	1482245070	5040	5040	5040	5040	0
187	20231221	165500	1482245070	5040	5040	5040	5040	0
188	20231221	165400	1482245070	5040	5040	5040	5040	0
189	20231221	165300	1482245070	5040	5040	5040	5040	0
190	20231221	165200	1482245070	5040	5040	5040	5040	0
191	20231221	165100	1482245070	5040	5040	5040	5040	0
192	20231221	165000	1482245070	5040	5040	5040	5040	0
193	20231221	164900	1482245070	5040	5040	5040	5040	0
194	20231221	164800	1482245070	5040	5040	5040	5040	0
195	20231221	164700	1482245070	5040	5040	5040	5040	0
196	20231221	164600	1482245070	5040	5040	5040	5040	0
197	20231221	164500	1482245070	5040	5040	5040	5040	0
198	20231221	164400	1482245070	5040	5040	5040	5040	0
199	20231221	164300	1482245070	5040	5040	5040	5040	0
200	20231221	164200	1482245070	5040	5040	5040	5040	0
201	20231221	164100	1482245070	5040	5040	5040	5040	0
202	20231221	164000	1482245070	5040	5040	5040	5040	0
203	20231221	163900	1482245070	5040	5040	5040	5040	0
204	20231221	163800	1482245070	5040	5040	5040	5040	0
205	20231221	163700	1482245070	5040	5040	5040	5040	0
206	20231221	163600	1482245070	5040	5040	5040	5040	0
207	20231221	163500	1482245070	5040	5040	5040	5040	0
208	20231221	163400	1482245070	5040	5040	5040	5040	0
209	20231221	163300	1482245070	5040	5040	5040	5040	0
210	20231221	163200	1482245070	5040	5040	5040	5040	0
211	20231221	163100	1482245070	5040	5040	5040	5040	0
212	20231221	163000	1482245070	5040	5040	5040	5040	4870
213	20231221	162900	1482245070	5040	5040	5040	5040	0
214	20231221	162800	1482245070	5040	5040	5040	5040	0
215	20231221	162700	1482245070	5040	5040	5040	5040	0
216	20231221	162600	1482245070	5040	5040	5040	5040	0
217	20231221	162500	1482245070	5040	5040	5040	5040	0
218	20231221	162400	1482245070	5040	5040	5040	5040	0
219	20231221	162300	1482245070	5040	5040	5040	5040	0
220	20231221	162200	1482245070	5040	5040	5040	5040	0
221	20231221	162100	1482245070	5040	5040	5040	5040	0
222	20231221	162000	1482245070	5040	5040	5040	5040	0
223	20231221	161900	1482245070	5040	5040	5040	5040	0
224	20231221	161800	1482245070	5040	5040	5040	5040	0
225	20231221	161700	1482245070	5040	5040	5040	5040	0
226	20231221	161600	1482245070	5040	5040	5040	5040	0
227	20231221	161500	1482245070	5040	5040	5040	5040	0
228	20231221	161400	1482245070	5040	5040	5040	5040	0
229	20231221	161300	1482245070	5040	5040	5040	5040	0
230	20231221	161200	1482245070	5040	5040	5040	5040	0
231	20231221	161100	1482245070	5040	5040	5040	5040	0
232	20231221	161000	1482245070	5040	5040	5040	5040	0
233	20231221	160900	1482245070	5040	5040	5040	5040	0
234	20231221	160800	1482245070	5040	5040	5040	5040	0
235	20231221	160700	1482245070	5040	5040	5040	5040	0
236	20231221	160600	1482245070	5040	5040	5040	5040	0
237	20231221	160500	1482245070	5040	5040	5040	5040	0
238	20231221	160400	1482245070	5040	5040	5040	5040	0
239	20231221	160300	1482245070	5040	5040	5040	5040	0
240	20231221	160200	1482245070	5040	5040	5040	5040	0
241	20231221	160100	1482245070	5040	5040	5040	5040	0
242	20231221	160000	1482245070	5040	5040	5040	5040	4870
243	20231221	155900	1482245070	5040	5040	5040	5040	0
244	20231221	155800	1482245070	5040	5040	5040	5040	0
245	20231221	155700	1482245070	5040	5040	5040	5040	0
246	20231221	155600	1482245070	5040	5040	5040	5040	0
247	20231221	155500	1482245070	5040	5040	5040	5040	0
248	20231221	155400	1482245070	5040	5040	5040	5040	0
249	20231221	155300	1482245070	5040	5040	5040	5040	0
250	20231221	155200	1482245070	5040	5040	5040	5040	0
251	20231221	155100	1482245070	5040	5040	5040	5040	0
252	20231221	155000	1482245070	5040	5040	5040	5040	0
253	20231221	154900	1482245070	5040	5040	5040	5040	0
254	20231221	154800	1482245070	5040	5040	5040	5040	0
255	20231221	154700	1482245070	5040	5040	5040	5040	0
256	20231221	154600	1482245070	5040	5040	5040	5040	0
257	20231221	154500	1482245070	5040	5040	5040	5040	0
258	20231221	154400	1482245070	5040	5040	5040	5040	0
259	20231221	154300	1482245070	5040	5040	5040	5040	0
260	20231221	154200	1482245070	5040	5040	5040	5040	0
261	20231221	154100	1482245070	5040	5040	5040	5040	0
262	20231221	154000	1482245070	5040	5040	5040	5040	0
263	20231221	153900	1482245070	5040	5040	5040	5040	0
264	20231221	153800	1482245070	5040	5040	5040	5040	0
265	20231221	153700	1482245070	5040	5040	5040	5040	0
266	20231221	153600	1482245070	5040	5040	5040	5040	0
267	20231221	153500	1482245070	5040	5040	5040	5040	0
268	20231221	153400	1482245070	5040	5040	5040	5040	0
269	20231221	153300	1482245070	5040	5040	5040	5040	0
270	20231221	153200	1482245070	5040	5040	5040	5040	0
271	20231221	153100	1482245070	5040	5040	5040	5040	0
272	20231221	153000	1482245070	5040	5040	5040	5040	9740
273	20231221	152900	1457700270	5010	5010	5010	5010	0
274	20231221	152800	1457700270	5010	5010	5010	5010	0
275	20231221	152700	1457700270	5010	5010	5010	5010	0
276	20231221	152600	1457700270	5010	5010	5010	5010	0
277	20231221	152500	1457700270	5010	5010	5010	5010	0
278	20231221	152400	1457700270	5010	5010	5010	5010	0
279	20231221	152300	1457700270	5010	5010	5010	5010	0
280	20231221	152200	1457700270	5010	5010	5010	5010	0
281	20231221	152100	1457700270	5010	5010	5010	5010	0
282	20231221	152000	1457700270	5010	5010	5010	5010	0
283	20231221	151900	1457700270	5010	5030	5040	5010	2119
284	20231221	151800	1447029250	5020	5010	5050	5010	3344
285	20231221	151700	1430160100	5050	5030	5050	5010	6499
286	20231221	151600	1397372170	5020	4975	5020	4975	3993
287	20231221	151500	1377376975	4975	4975	4975	4975	134
288	20231221	151400	1376710325	4970	4970	4970	4970	8
289	20231221	151300	1376670565	4970	4970	4970	4970	1500
290	20231221	151200	1369215565	4970	4970	4970	4970	7
291	20231221	151100	1369180775	4970	4965	4970	4965	1487
292	20231221	151000	1361790535	4970	4970	4970	4970	530
293	20231221	150900	1359156435	4970	4975	4975	4970	221
294	20231221	150800	1358057205	4975	4975	4975	4975	7
295	20231221	150700	1358022380	4975	4970	4975	4970	85
296	20231221	150600	1357599570	4970	4970	4970	4970	100
297	20231221	150500	1357102570	4970	4970	4970	4970	909
298	20231221	150400	1352584840	4965	4950	4965	4950	1437
299	20231221	150300	1345459620	4955	4960	4965	4955	654
300	20231221	150200	1342218600	4955	4955	4955	4955	8
301	20231221	150100	1342178960	4955	4960	4960	4955	264
302	20231221	150000	1340869555	4950	4975	4980	4950	1639
303	20231221	145900	1332736850	4970	4965	4970	4965	79
304	20231221	145800	1332344255	4960	4970	4970	4960	413
305	20231221	145700	1330294630	4970	4975	4975	4970	103
306	20231221	145600	1329782245	4975	4980	4980	4975	891
307	20231221	145500	1325349250	4985	4985	4985	4985	101
308	20231221	145400	1324845765	4985	4990	4990	4985	67
309	20231221	145300	1324511445	4990	4990	4990	4990	707
310	20231221	145200	1320983515	4985	4990	4990	4985	303
311	20231221	145100	1319472545	4995	4995	4995	4995	75
312	20231221	145000	1319097920	4995	5000	5000	4995	253
313	20231221	144900	1317832935	4995	4990	4995	4990	997
314	20231221	144800	1312856100	4990	4985	4990	4985	107
315	20231221	144700	1312322205	4990	4990	4990	4990	75
316	20231221	144600	1311947955	4985	4980	4985	4980	442
317	20231221	144500	1309744635	4985	4985	4985	4980	167
318	20231221	144400	1308912180	4980	4975	4980	4975	418
319	20231221	144300	1306831130	4975	4980	4980	4975	461
320	20231221	144200	1304535385	4975	4970	4975	4970	205
321	20231221	144100	1303515585	4970	4970	4970	4970	8
322	20231221	144000	1303475825	4970	4975	4975	4950	5013
323	20231221	143900	1278632555	4985	4985	4985	4985	0
324	20231221	143800	1278632555	4985	4985	4985	4950	3086
325	20231221	143700	1263311025	4985	4985	4985	4985	72
326	20231221	143600	1262952105	4985	4975	4985	4975	679
327	20231221	143500	1259567340	4975	4985	4985	4975	1000
328	20231221	143400	1254589010	4990	4985	4990	4985	82
329	20231221	143300	1254179865	4990	4990	4990	4990	548
330	20231221	143200	1251445345	4995	4990	4995	4990	673
331	20231221	143100	1248084980	4990	4985	4990	4985	9
332	20231221	143000	1248040110	4990	4990	4990	4990	144
333	20231221	142900	1247321550	4995	4990	4995	4985	573
334	20231221	142800	1244461360	4985	4980	4985	4980	366
335	20231221	142700	1242638640	4980	4980	4980	4980	396
336	20231221	142600	1240666560	4995	4995	5000	4960	6204
337	20231221	142500	1209777395	5000	5000	5000	4995	402
338	20231221	142400	1207767535	5000	5000	5000	4995	183
339	20231221	142300	1206852575	4995	4995	4995	4995	7
340	20231221	142200	1206817610	5000	4995	5000	4995	457
341	20231221	142100	1204533000	4990	4995	4995	4990	106
342	20231221	142000	1204003570	4995	4990	4995	4990	83
343	20231221	141900	1203589025	4995	4995	5000	4995	1191
344	20231221	141800	1197638865	5000	5010	5010	5000	5487
345	20231221	141700	1170200615	5000	5010	5010	5000	12
346	20231221	141600	1170140575	5010	5020	5020	5010	307
347	20231221	141500	1168600765	5020	5010	5020	5010	516
348	20231221	141400	1166010525	5020	5020	5020	5020	575
349	20231221	141300	1163124025	5020	5030	5030	5020	1387
350	20231221	141200	1156160765	5030	5010	5030	5000	5811
351	20231221	141100	1126961675	5010	5000	5010	5000	1439
352	20231221	141000	1119753285	5000	4995	5000	4995	4524
353	20231221	140900	1097133620	4995	4990	4995	4990	220
354	20231221	140800	1096035220	4995	4990	4995	4990	425
355	20231221	140700	1093914095	4990	4990	4990	4990	540
356	20231221	140600	1091219495	4995	4995	4995	4995	138
357	20231221	140500	1090530185	4995	4995	4995	4990	292
358	20231221	140400	1089071670	4995	4995	4995	4995	325
359	20231221	140300	1087448295	4990	4990	4990	4990	0
360	20231221	140200	1087448295	4990	5000	5000	4990	2767
361	20231221	140100	1073630890	5010	5010	5010	5010	294
362	20231221	140000	1072157950	5000	5010	5010	5000	174
363	20231221	135900	1071287200	5010	5010	5010	5010	100
364	20231221	135800	1070786200	5010	5010	5010	5010	264
365	20231221	135700	1069463560	5010	5000	5010	5000	293
366	20231221	135600	1067996060	5000	5000	5000	5000	75
367	20231221	135500	1067621060	5000	5000	5000	5000	367
368	20231221	135400	1065786060	5000	5000	5010	5000	332
369	20231221	135300	1064124250	5000	5000	5000	5000	0
370	20231221	135200	1064124250	5000	5010	5010	5000	424
371	20231221	135100	1062001010	5000	5000	5010	5000	130
372	20231221	135000	1061350710	5010	5010	5010	5000	326
373	20231221	134900	1059717460	5010	5010	5010	5010	0
374	20231221	134800	1059717460	5010	5010	5010	5010	420
375	20231221	134700	1057613260	5010	5000	5010	5000	258
376	20231221	134600	1056320760	5000	5000	5000	5000	132
377	20231221	134500	1055660760	5010	5000	5010	5000	230
378	20231221	134400	1054509460	5000	5010	5010	5000	159
379	20231221	134300	1053713720	5010	5010	5010	5010	350
380	20231221	134200	1051960220	5000	5010	5010	5000	85
381	20231221	134100	1051534470	5010	5020	5020	5010	1033
382	20231221	134000	1046359060	5020	5010	5020	5010	531
383	20231221	133900	1043693670	5020	5020	5020	5010	490
384	20231221	133800	1041237870	5020	5010	5020	5010	417
385	20231221	133700	1039146240	5010	5000	5010	5000	175
386	20231221	133600	1038270490	5010	5010	5010	5010	250
387	20231221	133500	1037017990	5010	5010	5010	5000	673
388	20231221	133400	1033648660	5000	5000	5000	5000	200
389	20231221	133300	1032648660	5010	5010	5010	5010	324
390	20231221	133200	1031025420	5000	5010	5010	5000	86
391	20231221	133100	1030594580	5010	5000	5010	5000	758
392	20231221	133000	1026802100	5010	5020	5020	5010	862
393	20231221	132900	1022476160	5020	5010	5020	5010	845
394	20231221	132800	1018239260	5020	5010	5020	5000	880
395	20231221	132700	1013832080	5000	5020	5020	5000	787
396	20231221	132600	1009892330	5020	5030	5030	5020	737
397	20231221	132500	1006190430	5030	4985	5030	4985	40445
398	20231221	132400	803432855	4980	4980	4985	4980	635
399	20231221	132300	800269130	4985	4985	4985	4985	75
400	20231221	132200	799895255	4980	4980	4980	4980	1613
401	20231221	132100	791862515	4980	4975	4980	4975	254
402	20231221	132000	790597650	4975	4970	4975	4970	5717
403	20231221	131900	762165910	4970	4970	4970	4970	425
404	20231221	131800	760053660	4970	4970	4970	4970	316
405	20231221	131700	758483140	4970	4970	4970	4970	75
406	20231221	131600	758110390	4970	4970	4970	4970	97
407	20231221	131500	757628300	4970	4970	4970	4970	325
408	20231221	131400	756013050	4970	4970	4970	4970	358
409	20231221	131300	754233790	4970	4965	4970	4965	96
410	20231221	131200	753756775	4965	4970	4970	4965	303
411	20231221	131100	752251130	4965	4965	4970	4965	433
412	20231221	131000	750099245	4970	4970	4970	4970	1
413	20231221	130900	750094275	4970	4970	4970	4970	75
414	20231221	130800	749721525	4970	4965	4970	4965	1545
415	20231221	130700	742049350	4970	4970	4970	4970	333
416	20231221	130600	740394340	4970	4970	4970	4970	0
417	20231221	130500	740394340	4970	4975	4975	4970	4011
418	20231221	130400	720457630	4975	4975	4975	4975	193
419	20231221	130300	719497455	4970	4975	4975	4970	476
420	20231221	130200	717129360	4975	4975	4975	4975	0
421	20231221	130100	717129360	4975	4975	4975	4975	632
422	20231221	130000	713985160	4975	4975	4975	4975	98
423	20231221	125900	713497610	4975	4975	4975	4975	76
424	20231221	125800	713119510	4970	4975	4975	4970	275
425	20231221	125700	711751510	4975	4975	4975	4975	363
426	20231221	125600	709945585	4975	4975	4975	4975	500
427	20231221	125500	707458085	4975	4975	4975	4975	76
428	20231221	125400	707079985	4975	4975	4975	4975	628
429	20231221	125300	703955685	4980	4980	4980	4980	762
430	20231221	125200	700160925	4970	4975	4975	4970	449
431	20231221	125100	697928750	4980	4980	4985	4980	413
432	20231221	125000	695871635	4980	4985	4985	4975	618
433	20231221	124900	692795990	4985	4985	4985	4985	187
434	20231221	124800	691863795	4980	4980	4980	4980	0
435	20231221	124700	691863795	4980	4975	4980	4975	529
436	20231221	124600	689229625	4975	4975	4980	4975	121
437	20231221	124500	688627150	4975	4980	4980	4975	160
438	20231221	124400	687830775	4975	4985	4985	4975	1001
439	20231221	124300	682845215	4985	4990	4990	4985	1112
440	20231221	124200	677301515	4990	4990	4990	4990	35
441	20231221	124100	677126865	4990	4990	4990	4990	178
442	20231221	124000	676238645	4985	4985	4985	4980	564
443	20231221	123900	673427120	4990	4990	4990	4990	2
444	20231221	123800	673417140	4990	4985	4990	4985	175
445	20231221	123700	672543895	4985	4990	4990	4985	873
446	20231221	123600	668188075	4990	4990	4990	4990	75
447	20231221	123500	667813825	4990	4990	4990	4990	0
448	20231221	123400	667813825	4990	4990	4990	4990	75
449	20231221	123300	667439575	4985	4985	4985	4985	659
450	20231221	123200	664154460	4985	4980	4985	4980	155
451	20231221	123100	663382185	4985	4985	4985	4985	1
452	20231221	123000	663377200	4985	4980	4985	4980	592
453	20231221	122900	660426910	4980	4980	4980	4980	1
454	20231221	122800	660421930	4980	4980	4980	4980	74
455	20231221	122700	660053410	4980	4980	4980	4975	476
456	20231221	122600	657683430	4980	4975	4980	4975	670
457	20231221	122500	654348555	4980	4980	4980	4980	1
458	20231221	122400	654343575	4980	4975	4980	4975	1171
459	20231221	122300	648517475	4975	4970	4975	4965	1410
460	20231221	122200	641506485	4970	4970	4970	4965	576
461	20231221	122100	638645345	4970	4970	4970	4970	618
462	20231221	122000	635573885	4975	4975	4975	4970	198
463	20231221	121900	634588935	4975	4980	4980	4975	1557
464	20231221	121800	626836805	4975	4970	4975	4970	688
465	20231221	121700	623415780	4975	4975	4975	4975	117
466	20231221	121600	622833705	4970	4970	4970	4970	521
467	20231221	121500	620244335	4970	4970	4970	4970	1
468	20231221	121400	620239365	4970	4970	4970	4960	389
469	20231221	121300	618307035	4970	4970	4970	4970	57
470	20231221	121200	618023745	4965	4955	4970	4955	486
471	20231221	121100	615609605	4955	4955	4955	4955	112
472	20231221	121000	615054645	4955	4955	4955	4955	75
473	20231221	120900	614683020	4955	4970	4970	4955	1232
474	20231221	120800	608573260	4970	4965	4970	4955	1075
475	20231221	120700	603243725	4970	4970	4970	4970	0
476	20231221	120600	603243725	4970	4970	4970	4950	1654
477	20231221	120500	595039900	4975	4980	4980	4975	339
478	20231221	120400	593352120	4975	4985	4985	4975	105
479	20231221	120300	592828965	4980	4980	4980	4980	1191
480	20231221	120200	586897785	4980	4970	4980	4970	430
481	20231221	120100	584757705	4980	4975	4980	4975	141
482	20231221	120000	584056225	4975	4975	4975	4975	75
483	20231221	115900	583683100	4970	4970	4970	4970	135
484	20231221	115800	583012150	4960	4950	4960	4950	274
485	20231221	115700	581653185	4960	4960	4960	4960	0
486	20231221	115600	581653185	4960	4965	4965	4960	335
487	20231221	115500	579990080	4965	4960	4965	4960	300
488	20231221	115400	578500830	4965	4980	4980	4965	174
489	20231221	115300	577635810	4980	4985	4985	4980	357
490	20231221	115200	575856510	4985	4985	4990	4980	218
491	20231221	115100	574769560	4990	4990	4990	4990	250
492	20231221	115000	573522060	4990	4990	4990	4990	242
493	20231221	114900	572314480	4985	4985	4985	4985	309
494	20231221	114800	570774115	4985	4985	4985	4985	416
495	20231221	114700	568700355	4985	4985	4985	4985	42
496	20231221	114600	568490985	4985	4980	4985	4980	528
497	20231221	114500	565859645	4975	4975	4975	4975	168
498	20231221	114400	565023845	4970	4970	4970	4970	103
499	20231221	114300	564511935	4970	4975	4975	4970	1398
500	20231221	114200	557561435	4975	4975	4975	4975	108
501	20231221	114100	557024135	4980	4980	4980	4980	0
502	20231221	114000	557024135	4980	4980	4980	4980	75
503	20231221	113900	556650635	4960	4985	4985	4960	3392
504	20231221	113800	539814175	4990	4985	4990	4985	128
505	20231221	113700	539175665	4990	4990	4990	4990	507
506	20231221	113600	536645735	4990	4990	4990	4985	316
507	20231221	113500	535068900	4985	4985	4985	4985	75
508	20231221	113400	534695025	4985	4990	4990	4985	253
509	20231221	113300	533432570	4990	4990	4990	4985	185
510	20231221	113200	532509450	4990	4990	4990	4990	310
511	20231221	113100	530962550	4990	4990	4990	4990	264
512	20231221	113000	529645190	4985	4980	4985	4980	1083
513	20231221	112900	524247410	4980	4980	4980	4980	967
514	20231221	112800	519431750	4980	4980	4980	4980	111
515	20231221	112700	518878970	4980	4975	4980	4975	395
516	20231221	112600	516912220	4980	4980	4980	4980	0
517	20231221	112500	516912220	4980	4980	4980	4975	727
518	20231221	112400	513292145	4980	4980	4980	4980	140
519	20231221	112300	512594945	4980	4975	4980	4975	1272
520	20231221	112200	506265090	4975	4960	4975	4960	1931
521	20231221	112100	496679195	4950	4960	4960	4950	109
522	20231221	112000	496138905	4955	4955	4955	4955	393
523	20231221	111900	494191590	4950	4955	4955	4950	437
524	20231221	111800	492026565	4950	4950	4950	4950	100
525	20231221	111700	491531565	4950	4955	4955	4950	215
526	20231221	111600	490466440	4950	4950	4950	4950	49
527	20231221	111500	490223890	4950	4945	4950	4945	359
528	20231221	111400	488446845	4945	4950	4950	4945	82
529	20231221	111300	488040950	4950	4945	4950	4945	120
530	20231221	111200	487447175	4945	4945	4945	4945	408
531	20231221	111100	485429615	4945	4945	4945	4945	74
532	20231221	111000	485063685	4945	4945	4945	4945	618
533	20231221	110900	482007675	4945	4930	4945	4930	706
534	20231221	110800	478521500	4930	4950	4950	4930	1101
535	20231221	110700	473088230	4955	4955	4955	4955	75
536	20231221	110600	472716605	4955	4950	4955	4950	457
537	20231221	110500	470452775	4955	4945	4955	4945	1112
538	20231221	110400	464952330	4945	4945	4945	4945	239
539	20231221	110300	463770475	4950	4950	4950	4950	75
540	20231221	110200	463399225	4950	4950	4955	4950	439
541	20231221	110100	461225280	4955	4955	4955	4955	174
542	20231221	110000	460363110	4955	4955	4955	4955	203
543	20231221	105900	459357245	4960	4955	4960	4955	221
544	20231221	105800	458261815	4960	4960	4960	4960	285
545	20231221	105700	456848215	4960	4960	4960	4960	75
546	20231221	105600	456476215	4950	4960	4960	4950	169
547	20231221	105500	455638235	4960	4955	4960	4955	544
548	20231221	105400	452940225	4950	4960	4960	4950	480
549	20231221	105300	450564210	4960	4965	4965	4960	181
550	20231221	105200	449665950	4960	4955	4960	4955	364
551	20231221	105100	447861110	4955	4960	4960	4955	239
552	20231221	105000	446676855	4960	4965	4965	4960	85
553	20231221	104900	446254835	4965	4970	4970	4965	232
554	20231221	104800	445102235	4970	4970	4970	4965	572
555	20231221	104700	442260345	4965	4965	4965	4965	112
556	20231221	104600	441704265	4960	4960	4960	4960	40
557	20231221	104500	441505865	4960	4955	4960	4955	1098
558	20231221	104400	436064005	4950	4950	4950	4950	90
559	20231221	104300	435618505	4950	4955	4960	4950	159
560	20231221	104200	434830345	4960	4960	4960	4955	348
561	20231221	104100	433104415	4960	4950	4960	4950	469
562	20231221	104000	430779325	4945	4940	4945	4940	111
563	20231221	103900	430230455	4940	4935	4940	4935	940
564	20231221	103800	425588015	4935	4930	4935	4930	234
565	20231221	103700	424433235	4940	4940	4940	4940	0
566	20231221	103600	424433235	4940	4920	4940	4910	446
567	20231221	103500	422239620	4910	4950	4950	4910	2260
568	20231221	103400	411069615	4900	4970	4975	4815	16960
569	20231221	103300	328283630	4975	4975	4975	4975	0
570	20231221	103200	328283630	4975	4975	4975	4975	330
571	20231221	103100	326641880	4975	4975	4975	4975	453
572	20231221	103000	324388205	4975	4970	4975	4965	617
573	20231221	102900	321321780	4970	4970	4970	4970	2
574	20231221	102800	321311840	4970	4970	4970	4970	74
575	20231221	102700	320944060	4950	4965	4965	4950	3072
576	20231221	102600	305726775	4965	4960	4965	4960	85
577	20231221	102500	305304800	4965	4965	4965	4965	0
578	20231221	102400	305304800	4965	4950	4965	4950	1885
579	20231221	102300	295972600	4955	4970	4980	4950	2169
580	20231221	102200	285210820	4980	4965	4980	4965	475
581	20231221	102100	282851320	4980	4960	4980	4950	641
582	20231221	102000	279667945	4975	4975	4975	4975	123
583	20231221	101900	279056020	4950	4980	4980	4950	5010
584	20231221	101800	254216100	4980	5000	5000	4980	1362
585	20231221	101700	247414025	5000	4995	5000	4995	474
586	20231221	101600	245044675	5000	5000	5000	5000	136
587	20231221	101500	244364675	5000	5010	5010	5000	574
588	20231221	101400	241493665	5010	4995	5010	4995	1341
589	20231221	101300	234787305	5000	5000	5000	5000	700
590	20231221	101200	231287305	5010	5000	5010	5000	575
591	20231221	101100	228410555	5010	5010	5010	5010	294
592	20231221	101000	226937615	5000	5000	5010	5000	265
593	20231221	100900	225611865	5000	5010	5010	5000	123
594	20231221	100800	224995785	5010	5010	5010	5010	105
595	20231221	100700	224469735	5000	5010	5010	5000	362
596	20231221	100600	222658725	5000	4995	5000	4995	563
597	20231221	100500	219844140	4975	4975	4975	4975	11
598	20231221	100400	219789415	5000	5000	5010	5000	649
599	20231221	100300	216539935	5010	5020	5020	5010	419
600	20231221	100200	214438245	5020	5020	5020	5010	132
601	20231221	100100	213776155	5020	5020	5020	5020	321
602	20231221	100000	212164735	5020	4985	5030	4985	7972
603	20231221	095900	172253280	4985	4975	4985	4975	606
604	20231221	095800	169234830	4980	4980	4980	4980	75
605	20231221	095700	168861330	4970	4965	4970	4965	344
606	20231221	095600	167151660	4965	4965	4965	4965	95
607	20231221	095500	166679985	4965	4965	4965	4965	0
608	20231221	095400	166679985	4965	4960	4965	4955	1265
609	20231221	095300	160405375	4960	4960	4965	4960	302
610	20231221	095200	158907040	4965	4960	4965	4960	161
611	20231221	095100	158107860	4960	4960	4960	4960	101
612	20231221	095000	157606900	4960	4955	4960	4950	585
613	20231221	094900	154708545	4950	4950	4950	4945	125
614	20231221	094800	154090005	4950	4950	4950	4950	117
615	20231221	094700	153510855	4950	4945	4950	4945	302
616	20231221	094600	152016295	4930	4940	4940	4930	330
617	20231221	094500	150386645	4935	4950	4955	4935	360
618	20231221	094400	148606360	4955	4955	4955	4950	708
619	20231221	094300	145099785	4960	4960	4960	4960	505
620	20231221	094200	142594985	4960	4960	4960	4960	0
621	20231221	094100	142594985	4960	4960	4960	4960	0
622	20231221	094000	142594985	4960	4970	4975	4960	1171
623	20231221	093900	136775700	4970	4965	4970	4965	125
624	20231221	093800	136154625	4960	4960	4960	4960	38
625	20231221	093700	135966145	4950	4945	4950	4945	1311
626	20231221	093600	129476940	4950	4945	4950	4945	2
627	20231221	093500	129467045	4945	4945	4945	4945	361
628	20231221	093400	127681900	4945	4940	4945	4940	232
629	20231221	093300	126535280	4945	4930	4945	4930	155
630	20231221	093200	125769530	4930	4930	4935	4930	127
631	20231221	093100	125143410	4930	4925	4930	4915	502
632	20231221	093000	122673065	4925	4925	4925	4925	175
633	20231221	092900	121811190	4920	4920	4920	4920	95
634	20231221	092800	121343790	4920	4915	4920	4915	33
635	20231221	092700	121181530	4915	4910	4915	4910	226
636	20231221	092600	120071680	4910	4910	4910	4910	841
637	20231221	092500	115942370	4910	4910	4910	4910	2050
638	20231221	092400	105876870	4900	4900	4900	4900	144
639	20231221	092300	105171270	4915	4915	4915	4905	378
640	20231221	092200	103314400	4890	4890	4890	4890	34
641	20231221	092100	103148140	4885	4885	4885	4885	12
642	20231221	092000	103089520	4885	4890	4890	4885	510
643	20231221	091900	100598155	4885	4890	4890	4885	1145
644	20231221	091800	94999265	4885	4885	4885	4885	132
645	20231221	091700	94354445	4885	4880	4885	4880	429
646	20231221	091600	92259295	4870	4870	4870	4870	1164
647	20231221	091500	86590615	4880	4880	4880	4875	1878
648	20231221	091400	77431485	4880	4880	4880	4880	301
649	20231221	091300	75962605	4880	4870	4880	4870	1341
650	20231221	091200	69428395	4870	4880	4880	4870	546
651	20231221	091100	66769245	4870	4880	4880	4870	2549
652	20231221	091000	54346020	4880	4905	4905	4880	2467
653	20231221	090900	42285655	4905	4905	4905	4900	1492
654	20231221	090800	34974025	4925	4925	4935	4900	319
655	20231221	090700	33402220	4900	4900	4900	4900	60
656	20231221	090600	33108220	4945	4900	4945	4900	317
657	20231221	090500	31549030	4890	4890	4890	4890	163
658	20231221	090400	30751960	4885	4885	4885	4885	81
659	20231221	090300	30356275	4885	4880	4885	4880	1047
660	20231221	090200	25246910	4880	4895	4895	4870	2552
661	20231221	090100	12795345	4895	4895	4895	4895	581
662	20231221	090000	9951350	4900	4895	4905	4895	2020