KissMeData/057030/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193400	2329995030	5440	5440	5440	5440	7048
3	20231220	193300	2329995030	5440	5440	5440	5440	0
4	20231220	193200	2329995030	5440	5440	5440	5440	0
5	20231220	193100	2329995030	5440	5440	5440	5440	0
6	20231220	193000	2329995030	5440	5440	5440	5440	0
7	20231220	192900	2329995030	5440	5440	5440	5440	0
8	20231220	192800	2329995030	5440	5440	5440	5440	0
9	20231220	192700	2329995030	5440	5440	5440	5440	0
10	20231220	192600	2329995030	5440	5440	5440	5440	0
11	20231220	192500	2329995030	5440	5440	5440	5440	0
12	20231220	192400	2329995030	5440	5440	5440	5440	0
13	20231220	192300	2329995030	5440	5440	5440	5440	0
14	20231220	192200	2329995030	5440	5440	5440	5440	0
15	20231220	192100	2329995030	5440	5440	5440	5440	0
16	20231220	192000	2329995030	5440	5440	5440	5440	0
17	20231220	191900	2329995030	5440	5440	5440	5440	0
18	20231220	191800	2329995030	5440	5440	5440	5440	0
19	20231220	191700	2329995030	5440	5440	5440	5440	0
20	20231220	191600	2329995030	5440	5440	5440	5440	0
21	20231220	191500	2329995030	5440	5440	5440	5440	0
22	20231220	191400	2329995030	5440	5440	5440	5440	0
23	20231220	191300	2329995030	5440	5440	5440	5440	0
24	20231220	191200	2329995030	5440	5440	5440	5440	0
25	20231220	191100	2329995030	5440	5440	5440	5440	0
26	20231220	191000	2329995030	5440	5440	5440	5440	0
27	20231220	190900	2329995030	5440	5440	5440	5440	0
28	20231220	190800	2329995030	5440	5440	5440	5440	0
29	20231220	190700	2329995030	5440	5440	5440	5440	0
30	20231220	190600	2329995030	5440	5440	5440	5440	0
31	20231220	190500	2329995030	5440	5440	5440	5440	0
32	20231220	190400	2329995030	5440	5440	5440	5440	7048
33	20231220	190300	2329995030	5440	5440	5440	5440	0
34	20231220	190200	2329995030	5440	5440	5440	5440	0
35	20231220	190100	2329995030	5440	5440	5440	5440	0
36	20231220	190000	2329995030	5440	5440	5440	5440	0
37	20231220	185900	2329995030	5440	5440	5440	5440	0
38	20231220	185800	2329995030	5440	5440	5440	5440	0
39	20231220	185700	2329995030	5440	5440	5440	5440	0
40	20231220	185600	2329995030	5440	5440	5440	5440	0
41	20231220	185500	2329995030	5440	5440	5440	5440	0
42	20231220	185400	2329995030	5440	5440	5440	5440	0
43	20231220	185300	2329995030	5440	5440	5440	5440	0
44	20231220	185200	2329995030	5440	5440	5440	5440	0
45	20231220	185100	2329995030	5440	5440	5440	5440	0
46	20231220	185000	2329995030	5440	5440	5440	5440	0
47	20231220	184900	2329995030	5440	5440	5440	5440	0
48	20231220	184800	2329995030	5440	5440	5440	5440	0
49	20231220	184700	2329995030	5440	5440	5440	5440	0
50	20231220	184600	2329995030	5440	5440	5440	5440	0
51	20231220	184500	2329995030	5440	5440	5440	5440	0
52	20231220	184400	2329995030	5440	5440	5440	5440	0
53	20231220	184300	2329995030	5440	5440	5440	5440	0
54	20231220	184200	2329995030	5440	5440	5440	5440	0
55	20231220	184100	2329995030	5440	5440	5440	5440	0
56	20231220	184000	2329995030	5440	5440	5440	5440	0
57	20231220	183900	2329995030	5440	5440	5440	5440	0
58	20231220	183800	2329995030	5440	5440	5440	5440	0
59	20231220	183700	2329995030	5440	5440	5440	5440	0
60	20231220	183600	2329995030	5440	5440	5440	5440	0
61	20231220	183500	2329995030	5440	5440	5440	5440	0
62	20231220	183400	2329995030	5440	5440	5440	5440	7048
63	20231220	183300	2329995030	5440	5440	5440	5440	0
64	20231220	183200	2329995030	5440	5440	5440	5440	0
65	20231220	183100	2329995030	5440	5440	5440	5440	0
66	20231220	183000	2329995030	5440	5440	5440	5440	0
67	20231220	182900	2329995030	5440	5440	5440	5440	0
68	20231220	182800	2329995030	5440	5440	5440	5440	0
69	20231220	182700	2329995030	5440	5440	5440	5440	0
70	20231220	182600	2329995030	5440	5440	5440	5440	0
71	20231220	182500	2329995030	5440	5440	5440	5440	0
72	20231220	182400	2329995030	5440	5440	5440	5440	0
73	20231220	182300	2329995030	5440	5440	5440	5440	0
74	20231220	182200	2329995030	5440	5440	5440	5440	0
75	20231220	182100	2329995030	5440	5440	5440	5440	0
76	20231220	182000	2329995030	5440	5440	5440	5440	0
77	20231220	181900	2329995030	5440	5440	5440	5440	0
78	20231220	181800	2329995030	5440	5440	5440	5440	0
79	20231220	181700	2329995030	5440	5440	5440	5440	0
80	20231220	181600	2329995030	5440	5440	5440	5440	0
81	20231220	181500	2329995030	5440	5440	5440	5440	0
82	20231220	181400	2329995030	5440	5440	5440	5440	0
83	20231220	181300	2329995030	5440	5440	5440	5440	0
84	20231220	181200	2329995030	5440	5440	5440	5440	0
85	20231220	181100	2329995030	5440	5440	5440	5440	0
86	20231220	181000	2329995030	5440	5440	5440	5440	0
87	20231220	180900	2329995030	5440	5440	5440	5440	0
88	20231220	180800	2329995030	5440	5440	5440	5440	0
89	20231220	180700	2329995030	5440	5440	5440	5440	0
90	20231220	180600	2329995030	5440	5440	5440	5440	0
91	20231220	180500	2329995030	5440	5440	5440	5440	0
92	20231220	180400	2329995030	5440	5440	5440	5440	7048
93	20231220	180300	2329995030	5440	5440	5440	5440	0
94	20231220	180200	2329995030	5440	5440	5440	5440	0
95	20231220	180100	2329995030	5440	5440	5440	5440	0
96	20231220	180000	2329995030	5440	5440	5440	5440	0
97	20231220	175900	2329995030	5440	5440	5440	5440	0
98	20231220	175800	2329995030	5440	5440	5440	5440	0
99	20231220	175700	2329995030	5440	5440	5440	5440	0
100	20231220	175600	2329995030	5440	5440	5440	5440	0
101	20231220	175500	2329995030	5440	5440	5440	5440	0
102	20231220	175400	2329995030	5440	5440	5440	5440	0
103	20231220	175300	2329995030	5440	5440	5440	5440	0
104	20231220	175200	2329995030	5440	5440	5440	5440	0
105	20231220	175100	2329995030	5440	5440	5440	5440	0
106	20231220	175000	2329995030	5440	5440	5440	5440	0
107	20231220	174900	2329995030	5440	5440	5440	5440	0
108	20231220	174800	2329995030	5440	5440	5440	5440	0
109	20231220	174700	2329995030	5440	5440	5440	5440	0
110	20231220	174600	2329995030	5440	5440	5440	5440	0
111	20231220	174500	2329995030	5440	5440	5440	5440	0
112	20231220	174400	2329995030	5440	5440	5440	5440	0
113	20231220	174300	2329995030	5440	5440	5440	5440	0
114	20231220	174200	2329995030	5440	5440	5440	5440	0
115	20231220	174100	2329995030	5440	5440	5440	5440	0
116	20231220	174000	2329995030	5440	5440	5440	5440	0
117	20231220	173900	2329995030	5440	5440	5440	5440	0
118	20231220	173800	2329995030	5440	5440	5440	5440	0
119	20231220	173700	2329995030	5440	5440	5440	5440	0
120	20231220	173600	2329995030	5440	5440	5440	5440	0
121	20231220	173500	2329995030	5440	5440	5440	5440	0
122	20231220	173400	2329995030	5440	5440	5440	5440	7048
123	20231220	173300	2329995030	5440	5440	5440	5440	0
124	20231220	173200	2329995030	5440	5440	5440	5440	0
125	20231220	173100	2329995030	5440	5440	5440	5440	0
126	20231220	173000	2329995030	5440	5440	5440	5440	0
127	20231220	172900	2329995030	5440	5440	5440	5440	0
128	20231220	172800	2329995030	5440	5440	5440	5440	0
129	20231220	172700	2329995030	5440	5440	5440	5440	0
130	20231220	172600	2329995030	5440	5440	5440	5440	0
131	20231220	172500	2329995030	5440	5440	5440	5440	0
132	20231220	172400	2329995030	5440	5440	5440	5440	0
133	20231220	172300	2329995030	5440	5440	5440	5440	0
134	20231220	172200	2329995030	5440	5440	5440	5440	0
135	20231220	172100	2329995030	5440	5440	5440	5440	0
136	20231220	172000	2329995030	5440	5440	5440	5440	0
137	20231220	171900	2329995030	5440	5440	5440	5440	0
138	20231220	171800	2329995030	5440	5440	5440	5440	0
139	20231220	171700	2329995030	5440	5440	5440	5440	0
140	20231220	171600	2329995030	5440	5440	5440	5440	0
141	20231220	171500	2329995030	5440	5440	5440	5440	0
142	20231220	171400	2329995030	5440	5440	5440	5440	0
143	20231220	171300	2329995030	5440	5440	5440	5440	0
144	20231220	171200	2329995030	5440	5440	5440	5440	0
145	20231220	171100	2329995030	5440	5440	5440	5440	0
146	20231220	171000	2329995030	5440	5440	5440	5440	0
147	20231220	170900	2329995030	5440	5440	5440	5440	0
148	20231220	170800	2329995030	5440	5440	5440	5440	0
149	20231220	170700	2329995030	5440	5440	5440	5440	0
150	20231220	170600	2329995030	5440	5440	5440	5440	0
151	20231220	170500	2329995030	5440	5440	5440	5440	0
152	20231220	170400	2329995030	5440	5440	5440	5440	7048
153	20231220	170300	2329995030	5440	5440	5440	5440	0
154	20231220	170200	2329995030	5440	5440	5440	5440	0
155	20231220	170100	2329995030	5440	5440	5440	5440	0
156	20231220	170000	2329995030	5440	5440	5440	5440	0
157	20231220	165900	2329995030	5440	5440	5440	5440	0
158	20231220	165800	2329995030	5440	5440	5440	5440	0
159	20231220	165700	2329995030	5440	5440	5440	5440	0
160	20231220	165600	2329995030	5440	5440	5440	5440	0
161	20231220	165500	2329995030	5440	5440	5440	5440	0
162	20231220	165400	2329995030	5440	5440	5440	5440	0
163	20231220	165300	2329995030	5440	5440	5440	5440	0
164	20231220	165200	2329995030	5440	5440	5440	5440	0
165	20231220	165100	2329995030	5440	5440	5440	5440	0
166	20231220	165000	2329995030	5440	5440	5440	5440	0
167	20231220	164900	2329995030	5440	5440	5440	5440	0
168	20231220	164800	2329995030	5440	5440	5440	5440	0
169	20231220	164700	2329995030	5440	5440	5440	5440	0
170	20231220	164600	2329995030	5440	5440	5440	5440	0
171	20231220	164500	2329995030	5440	5440	5440	5440	0
172	20231220	164400	2329995030	5440	5440	5440	5440	0
173	20231220	164300	2329995030	5440	5440	5440	5440	0
174	20231220	164200	2329995030	5440	5440	5440	5440	0
175	20231220	164100	2329995030	5440	5440	5440	5440	0
176	20231220	164000	2329995030	5440	5440	5440	5440	0
177	20231220	163900	2329995030	5440	5440	5440	5440	0
178	20231220	163800	2329995030	5440	5440	5440	5440	0
179	20231220	163700	2329995030	5440	5440	5440	5440	0
180	20231220	163600	2329995030	5440	5440	5440	5440	0
181	20231220	163500	2329995030	5440	5440	5440	5440	0
182	20231220	163400	2329995030	5440	5440	5440	5440	7048
183	20231220	163300	2329995030	5440	5440	5440	5440	0
184	20231220	163200	2329995030	5440	5440	5440	5440	0
185	20231220	163100	2329995030	5440	5440	5440	5440	0
186	20231220	163000	2329995030	5440	5440	5440	5440	0
187	20231220	162900	2329995030	5440	5440	5440	5440	0
188	20231220	162800	2329995030	5440	5440	5440	5440	0
189	20231220	162700	2329995030	5440	5440	5440	5440	0
190	20231220	162600	2329995030	5440	5440	5440	5440	0
191	20231220	162500	2329995030	5440	5440	5440	5440	0
192	20231220	162400	2329995030	5440	5440	5440	5440	0
193	20231220	162300	2329995030	5440	5440	5440	5440	0
194	20231220	162200	2329995030	5440	5440	5440	5440	0
195	20231220	162100	2329995030	5440	5440	5440	5440	0
196	20231220	162000	2329995030	5440	5440	5440	5440	0
197	20231220	161900	2329995030	5440	5440	5440	5440	0
198	20231220	161800	2329995030	5440	5440	5440	5440	0
199	20231220	161700	2329995030	5440	5440	5440	5440	0
200	20231220	161600	2329995030	5440	5440	5440	5440	0
201	20231220	161500	2329995030	5440	5440	5440	5440	0
202	20231220	161400	2329995030	5440	5440	5440	5440	0
203	20231220	161300	2329995030	5440	5440	5440	5440	0
204	20231220	161200	2329995030	5440	5440	5440	5440	0
205	20231220	161100	2329995030	5440	5440	5440	5440	0
206	20231220	161000	2329995030	5440	5440	5440	5440	0
207	20231220	160900	2329995030	5440	5440	5440	5440	0
208	20231220	160800	2329995030	5440	5440	5440	5440	0
209	20231220	160700	2329995030	5440	5440	5440	5440	0
210	20231220	160600	2329995030	5440	5440	5440	5440	0
211	20231220	160500	2329995030	5440	5440	5440	5440	0
212	20231220	160400	2329995030	5440	5440	5440	5440	7048
213	20231220	160300	2329995030	5440	5440	5440	5440	0
214	20231220	160200	2329995030	5440	5440	5440	5440	0
215	20231220	160100	2329995030	5440	5440	5440	5440	0
216	20231220	160000	2329995030	5440	5440	5440	5440	0
217	20231220	155900	2329995030	5440	5440	5440	5440	0
218	20231220	155800	2329995030	5440	5440	5440	5440	0
219	20231220	155700	2329995030	5440	5440	5440	5440	0
220	20231220	155600	2329995030	5440	5440	5440	5440	0
221	20231220	155500	2329995030	5440	5440	5440	5440	0
222	20231220	155400	2329995030	5440	5440	5440	5440	0
223	20231220	155300	2329995030	5440	5440	5440	5440	0
224	20231220	155200	2329995030	5440	5440	5440	5440	0
225	20231220	155100	2329995030	5440	5440	5440	5440	0
226	20231220	155000	2329995030	5440	5440	5440	5440	0
227	20231220	154900	2329995030	5440	5440	5440	5440	0
228	20231220	154800	2329995030	5440	5440	5440	5440	0
229	20231220	154700	2329995030	5440	5440	5440	5440	0
230	20231220	154600	2329995030	5440	5440	5440	5440	0
231	20231220	154500	2329995030	5440	5440	5440	5440	0
232	20231220	154400	2329995030	5440	5440	5440	5440	0
233	20231220	154300	2329995030	5440	5440	5440	5440	0
234	20231220	154200	2329995030	5440	5440	5440	5440	0
235	20231220	154100	2329995030	5440	5440	5440	5440	0
236	20231220	154000	2329995030	5440	5440	5440	5440	0
237	20231220	153900	2329995030	5440	5440	5440	5440	0
238	20231220	153800	2329995030	5440	5440	5440	5440	0
239	20231220	153700	2329995030	5440	5440	5440	5440	0
240	20231220	153600	2329995030	5440	5440	5440	5440	0
241	20231220	153500	2329995030	5440	5440	5440	5440	0
242	20231220	153400	2329995030	5440	5440	5440	5440	7048
243	20231220	153300	2329995030	5440	5440	5440	5440	0
244	20231220	153200	2329995030	5440	5440	5440	5440	0
245	20231220	153100	2329995030	5440	5440	5440	5440	0
246	20231220	153000	2329995030	5440	5440	5440	5440	7048
247	20231220	152900	2291653910	5430	5430	5430	5430	0
248	20231220	152800	2291653910	5430	5430	5430	5430	0
249	20231220	152700	2291653910	5430	5430	5430	5430	0
250	20231220	152600	2291653910	5430	5430	5430	5430	0
251	20231220	152500	2291653910	5430	5430	5430	5430	0
252	20231220	152400	2291653910	5430	5430	5430	5430	0
253	20231220	152300	2291653910	5430	5430	5430	5430	0
254	20231220	152200	2291653910	5430	5430	5430	5430	0
255	20231220	152100	2291653910	5430	5430	5430	5430	0
256	20231220	152000	2291653910	5430	5430	5430	5430	0
257	20231220	151900	2291653910	5430	5420	5450	5420	2907
258	20231220	151800	2275886490	5420	5420	5430	5420	1210
259	20231220	151700	2269326230	5420	5430	5430	5420	540
260	20231220	151600	2266398400	5440	5440	5440	5430	1192
261	20231220	151500	2259925800	5430	5430	5430	5410	2342
262	20231220	151400	2247243180	5410	5430	5440	5410	3310
263	20231220	151300	2229294690	5430	5450	5450	5430	1828
264	20231220	151200	2219335020	5450	5430	5450	5430	987
265	20231220	151100	2213966930	5440	5450	5450	5430	2295
266	20231220	151000	2201496350	5450	5440	5450	5440	1842
267	20231220	150900	2191473300	5450	5430	5450	5420	1028
268	20231220	150800	2185883570	5430	5450	5450	5420	4804
269	20231220	150700	2159775690	5450	5440	5460	5440	1707
270	20231220	150600	2150467640	5440	5460	5460	5440	1708
271	20231220	150500	2141163770	5440	5450	5460	5440	950
272	20231220	150400	2135981840	5450	5430	5450	5430	1688
273	20231220	150300	2126800410	5430	5430	5430	5420	199
274	20231220	150200	2125721270	5410	5430	5430	5410	396
275	20231220	150100	2123578530	5430	5430	5430	5420	706
276	20231220	150000	2119746290	5430	5410	5430	5410	1545
277	20231220	145900	2111373660	5410	5410	5410	5410	1405
278	20231220	145800	2103772610	5430	5410	5430	5410	314
279	20231220	145700	2102069590	5410	5430	5430	5400	1096
280	20231220	145600	2096138040	5430	5430	5430	5420	578
281	20231220	145500	2093000910	5430	5440	5440	5430	1644
282	20231220	145400	2084071410	5440	5450	5450	5440	394
283	20231220	145300	2081924810	5450	5440	5450	5440	220
284	20231220	145200	2080727050	5450	5440	5450	5440	823
285	20231220	145100	2076243890	5450	5450	5470	5430	3403
286	20231220	145000	2057693200	5460	5460	5470	5450	8477
287	20231220	144900	2011401200	5470	5490	5490	5460	9102
288	20231220	144800	1961563480	5480	5430	5490	5430	17554
289	20231220	144700	1865754510	5430	5420	5430	5420	7708
290	20231220	144600	1823947410	5420	5400	5420	5400	4560
291	20231220	144500	1799293770	5390	5400	5400	5380	628
292	20231220	144400	1795906870	5380	5390	5390	5380	881
293	20231220	144300	1791158290	5390	5390	5390	5390	5
294	20231220	144200	1791131340	5390	5390	5390	5390	52
295	20231220	144100	1790851060	5400	5400	5400	5400	775
296	20231220	144000	1786666060	5390	5400	5400	5390	392
297	20231220	143900	1784552260	5410	5410	5410	5410	1667
298	20231220	143800	1775533790	5410	5410	5410	5410	350
299	20231220	143700	1773640290	5410	5410	5410	5410	0
300	20231220	143600	1773640290	5410	5400	5410	5400	175
301	20231220	143500	1772695280	5400	5400	5400	5400	1
302	20231220	143400	1772689880	5380	5380	5380	5360	871
303	20231220	143300	1768007460	5370	5380	5380	5370	1175
304	20231220	143200	1761686150	5400	5380	5400	5380	4
305	20231220	143100	1761664610	5380	5390	5400	5380	158
306	20231220	143000	1760813000	5400	5410	5410	5400	4
307	20231220	142900	1760791370	5390	5420	5420	5390	370
308	20231220	142800	1758796870	5410	5420	5420	5400	15
309	20231220	142700	1758715750	5410	5410	5410	5410	1580
310	20231220	142600	1750167950	5410	5400	5410	5400	570
311	20231220	142500	1747089920	5410	5400	5410	5400	86
312	20231220	142400	1746625500	5400	5400	5400	5400	0
313	20231220	142300	1746625500	5400	5400	5400	5400	790
314	20231220	142200	1742359500	5410	5390	5410	5390	1208
315	20231220	142100	1735843290	5400	5390	5400	5390	1100
316	20231220	142000	1729911290	5410	5400	5410	5400	976
317	20231220	141900	1724638880	5390	5390	5390	5390	2
318	20231220	141800	1724628100	5400	5390	5400	5390	410
319	20231220	141700	1722418000	5390	5390	5390	5390	0
320	20231220	141600	1722418000	5390	5370	5390	5370	534
321	20231220	141500	1719550400	5390	5390	5390	5390	46
322	20231220	141400	1719302460	5380	5390	5390	5380	416
323	20231220	141300	1717064360	5390	5390	5390	5390	30
324	20231220	141200	1716902660	5390	5390	5400	5380	593
325	20231220	141100	1713706620	5410	5410	5410	5400	65
326	20231220	141000	1713355080	5380	5410	5410	5380	21
327	20231220	140900	1713242070	5380	5400	5400	5380	111
328	20231220	140800	1712644490	5400	5400	5400	5400	0
329	20231220	140700	1712644490	5400	5400	5400	5400	100
330	20231220	140600	1712104490	5410	5410	5410	5410	0
331	20231220	140500	1712104490	5410	5380	5410	5380	179
332	20231220	140400	1711141440	5380	5400	5400	5380	1752
333	20231220	140300	1701682520	5410	5410	5410	5410	296
334	20231220	140200	1700081160	5410	5410	5420	5410	557
335	20231220	140100	1697067630	5410	5400	5410	5400	1049
336	20231220	140000	1691392550	5410	5410	5420	5410	782
337	20231220	135900	1687161920	5410	5410	5410	5410	465
338	20231220	135800	1684646270	5410	5400	5410	5400	3528
339	20231220	135700	1665578270	5400	5400	5400	5400	2989
340	20231220	135600	1649437670	5390	5380	5390	5380	4283
341	20231220	135500	1626378350	5390	5390	5390	5390	1
342	20231220	135400	1626372960	5370	5370	5370	5370	0
343	20231220	135300	1626372960	5370	5370	5370	5370	75
344	20231220	135200	1625970210	5370	5370	5370	5370	45
345	20231220	135100	1625728560	5390	5390	5390	5390	0
346	20231220	135000	1625728560	5390	5390	5390	5390	0
347	20231220	134900	1625728560	5390	5360	5390	5360	1139
348	20231220	134800	1619593140	5370	5370	5370	5370	200
349	20231220	134700	1618519140	5370	5390	5390	5370	521
350	20231220	134600	1615717320	5390	5390	5390	5390	92
351	20231220	134500	1615221440	5390	5390	5390	5390	1
352	20231220	134400	1615216050	5370	5390	5390	5370	924
353	20231220	134300	1610241350	5390	5390	5390	5390	0
354	20231220	134200	1610241350	5390	5370	5390	5370	252
355	20231220	134100	1608888090	5390	5390	5390	5390	0
356	20231220	134000	1608888090	5390	5380	5390	5380	16
357	20231220	133900	1608801950	5390	5390	5390	5390	4
358	20231220	133800	1608780390	5380	5380	5380	5380	5
359	20231220	133700	1608753490	5380	5370	5380	5370	73
360	20231220	133600	1608361020	5380	5390	5390	5380	60
361	20231220	133500	1608038210	5370	5400	5400	5370	33
362	20231220	133400	1607860370	5390	5380	5390	5380	1394
363	20231220	133300	1600348930	5390	5360	5390	5360	41
364	20231220	133200	1600129140	5390	5390	5390	5390	0
365	20231220	133100	1600129140	5390	5390	5390	5390	1
366	20231220	133000	1600123750	5360	5360	5360	5360	112
367	20231220	132900	1599523430	5390	5390	5390	5390	0
368	20231220	132800	1599523430	5390	5390	5390	5390	0
369	20231220	132700	1599523430	5390	5390	5390	5390	0
370	20231220	132600	1599523430	5390	5360	5390	5360	4
371	20231220	132500	1599501900	5390	5390	5390	5390	0
372	20231220	132400	1599501900	5390	5390	5390	5390	2
373	20231220	132300	1599491120	5390	5390	5390	5390	0
374	20231220	132200	1599491120	5390	5390	5390	5390	0
375	20231220	132100	1599491120	5390	5390	5390	5390	1
376	20231220	132000	1599485730	5360	5360	5360	5360	300
377	20231220	131900	1597877730	5390	5390	5390	5390	0
378	20231220	131800	1597877730	5390	5390	5390	5390	0
379	20231220	131700	1597877730	5390	5380	5390	5360	1371
380	20231220	131600	1590522080	5390	5390	5390	5390	84
381	20231220	131500	1590069320	5390	5380	5390	5380	101
382	20231220	131400	1589525930	5380	5380	5380	5380	1
383	20231220	131300	1589520550	5370	5370	5370	5370	1328
384	20231220	131200	1582389190	5370	5370	5370	5370	558
385	20231220	131100	1579392730	5360	5370	5370	5340	113
386	20231220	131000	1578787320	5360	5360	5360	5360	1512
387	20231220	130900	1570683000	5360	5350	5360	5350	47
388	20231220	130800	1570431540	5330	5330	5330	5330	0
389	20231220	130700	1570431540	5330	5330	5360	5330	229
390	20231220	130600	1569210940	5360	5360	5360	5360	1
391	20231220	130500	1569205580	5350	5350	5350	5350	1581
392	20231220	130400	1560747230	5330	5330	5330	5330	0
393	20231220	130300	1560747230	5330	5330	5330	5330	8
394	20231220	130200	1560704590	5330	5330	5330	5330	0
395	20231220	130100	1560704590	5330	5340	5340	5330	382
396	20231220	130000	1558664760	5340	5340	5340	5340	0
397	20231220	125900	1558664760	5340	5350	5350	5340	10
398	20231220	125800	1558611330	5350	5350	5350	5350	57
399	20231220	125700	1558306380	5340	5340	5340	5340	0
400	20231220	125600	1558306380	5340	5340	5340	5340	363
401	20231220	125500	1556367960	5340	5320	5340	5320	3
402	20231220	125400	1556351980	5340	5330	5340	5320	2325
403	20231220	125300	1543970300	5330	5340	5340	5330	235
404	20231220	125200	1542717700	5340	5340	5340	5340	55
405	20231220	125100	1542424000	5340	5340	5340	5340	5
406	20231220	125000	1542397300	5340	5330	5340	5330	314
407	20231220	124900	1540723650	5330	5330	5330	5330	15
408	20231220	124800	1540643700	5330	5320	5330	5320	40
409	20231220	124700	1540430890	5320	5330	5330	5320	2919
410	20231220	124600	1524873030	5340	5340	5340	5340	66
411	20231220	124500	1524520590	5340	5340	5340	5340	2
412	20231220	124400	1524509910	5330	5340	5340	5330	161
413	20231220	124300	1523650780	5340	5340	5340	5340	55
414	20231220	124200	1523357080	5340	5340	5340	5340	210
415	20231220	124100	1522235680	5340	5340	5340	5340	418
416	20231220	124000	1520003560	5360	5340	5360	5340	51
417	20231220	123900	1519731200	5360	5360	5360	5360	0
418	20231220	123800	1519731200	5360	5350	5360	5350	1171
419	20231220	123700	1513466340	5360	5350	5360	5350	920
420	20231220	123600	1508541200	5320	5340	5340	5320	1881
421	20231220	123500	1498520060	5340	5350	5350	5340	598
422	20231220	123400	1495321930	5360	5350	5360	5340	2384
423	20231220	123300	1482574500	5360	5360	5360	5360	0
424	20231220	123200	1482574500	5360	5370	5370	5360	240
425	20231220	123100	1481288090	5360	5360	5370	5360	511
426	20231220	123000	1478549020	5370	5360	5370	5360	251
427	20231220	122900	1477203650	5360	5370	5370	5360	162
428	20231220	122800	1476335310	5350	5350	5350	5350	0
429	20231220	122700	1476335310	5350	5350	5350	5350	499
430	20231220	122600	1473665660	5350	5350	5350	5340	2001
431	20231220	122500	1462970310	5350	5330	5350	5330	5000
432	20231220	122400	1436300310	5330	5340	5340	5330	3847
433	20231220	122300	1415777110	5350	5350	5350	5350	83
434	20231220	122200	1415333060	5350	5350	5350	5350	0
435	20231220	122100	1415333060	5350	5350	5350	5350	846
436	20231220	122000	1410806960	5350	5350	5350	5350	0
437	20231220	121900	1410806960	5350	5350	5350	5350	1614
438	20231220	121800	1402172060	5380	5380	5380	5380	0
439	20231220	121700	1402172060	5380	5380	5380	5380	0
440	20231220	121600	1402172060	5380	5380	5380	5380	1
441	20231220	121500	1402166680	5340	5370	5370	5340	8061
442	20231220	121400	1359016140	5370	5380	5390	5370	240
443	20231220	121300	1357725300	5360	5370	5370	5360	1461
444	20231220	121200	1349892910	5380	5370	5390	5370	127
445	20231220	121100	1349209640	5380	5360	5380	5360	15
446	20231220	121000	1349129220	5360	5370	5380	5360	601
447	20231220	120900	1345907250	5380	5380	5380	5380	0
448	20231220	120800	1345907250	5380	5380	5380	5380	5
449	20231220	120700	1345880350	5390	5390	5390	5370	350
450	20231220	120600	1343994990	5390	5390	5390	5390	0
451	20231220	120500	1343994990	5390	5390	5390	5390	3157
452	20231220	120400	1326978760	5390	5390	5390	5390	0
453	20231220	120300	1326978760	5390	5370	5390	5350	1360
454	20231220	120200	1319692150	5360	5370	5370	5360	1310
455	20231220	120100	1312667970	5400	5400	5400	5400	0
456	20231220	120000	1312667970	5400	5370	5400	5370	19
457	20231220	115900	1312565750	5400	5400	5400	5370	2802
458	20231220	115800	1297498520	5400	5400	5400	5400	2
459	20231220	115700	1297487720	5400	5400	5400	5400	0
460	20231220	115600	1297487720	5400	5400	5400	5400	201
461	20231220	115500	1296402320	5380	5380	5400	5380	136
462	20231220	115400	1295670440	5390	5400	5400	5390	610
463	20231220	115300	1292380360	5400	5410	5410	5400	305
464	20231220	115200	1290733270	5410	5420	5420	5400	984
465	20231220	115100	1285415650	5410	5410	5410	5410	1385
466	20231220	115000	1277922800	5410	5410	5410	5410	133
467	20231220	114900	1277203270	5400	5410	5420	5400	7000
468	20231220	114800	1239317360	5400	5400	5400	5400	745
469	20231220	114700	1235294360	5410	5410	5410	5410	16
470	20231220	114600	1235207800	5410	5390	5410	5380	1043
471	20231220	114500	1229586260	5410	5420	5420	5410	260
472	20231220	114400	1228179650	5390	5420	5420	5390	1401
473	20231220	114300	1220624440	5400	5420	5430	5400	3283
474	20231220	114200	1202830580	5410	5420	5420	5410	44
475	20231220	114100	1202592200	5420	5400	5420	5390	4798
476	20231220	114000	1176646530	5410	5400	5410	5400	55
477	20231220	113900	1176349510	5410	5420	5420	5410	205
478	20231220	113800	1175238460	5410	5410	5410	5410	1113
479	20231220	113700	1169217130	5420	5410	5420	5410	573
480	20231220	113600	1166115580	5420	5410	5420	5410	2794
481	20231220	113500	1150999140	5410	5400	5410	5400	5190
482	20231220	113400	1122973120	5400	5390	5400	5380	746
483	20231220	113300	1118952260	5390	5390	5390	5390	300
484	20231220	113200	1117335260	5380	5380	5380	5380	35
485	20231220	113100	1117146960	5380	5380	5380	5380	80
486	20231220	113000	1116716560	5390	5390	5390	5390	392
487	20231220	112900	1114603680	5390	5390	5390	5390	0
488	20231220	112800	1114603680	5390	5390	5390	5390	1000
489	20231220	112700	1109213680	5390	5390	5390	5390	2
490	20231220	112600	1109202900	5390	5390	5390	5390	0
491	20231220	112500	1109202900	5390	5390	5390	5390	1
492	20231220	112400	1109197510	5380	5370	5380	5370	1721
493	20231220	112300	1099941030	5380	5380	5390	5380	196
494	20231220	112200	1098886540	5380	5380	5380	5380	1407
495	20231220	112100	1091316880	5380	5380	5380	5380	0
496	20231220	112000	1091316880	5380	5380	5380	5380	0
497	20231220	111900	1091316880	5380	5390	5390	5380	2
498	20231220	111800	1091306110	5370	5370	5370	5370	1
499	20231220	111700	1091300740	5370	5370	5370	5370	0
500	20231220	111600	1091300740	5370	5380	5380	5370	2
501	20231220	111500	1091289990	5390	5390	5390	5390	100
502	20231220	111400	1090750990	5390	5380	5390	5380	945
503	20231220	111300	1085666880	5380	5390	5390	5380	29
504	20231220	111200	1085510850	5390	5390	5390	5390	0
505	20231220	111100	1085510850	5390	5390	5390	5370	1358
506	20231220	111000	1078202230	5390	5390	5390	5390	0
507	20231220	110900	1078202230	5390	5390	5390	5390	1
508	20231220	110800	1078196840	5380	5380	5380	5380	100
509	20231220	110700	1077658840	5380	5380	5380	5380	100
510	20231220	110600	1077120840	5370	5370	5370	5370	0
511	20231220	110500	1077120840	5370	5370	5400	5360	674
512	20231220	110400	1073500760	5400	5400	5400	5400	0
513	20231220	110300	1073500760	5400	5360	5400	5360	2351
514	20231220	110200	1060841970	5360	5360	5360	5340	1288
515	20231220	110100	1053946770	5370	5370	5370	5370	106
516	20231220	110000	1053377550	5370	5370	5370	5370	0
517	20231220	105900	1053377550	5370	5390	5390	5370	1813
518	20231220	105800	1043633590	5390	5390	5390	5390	61
519	20231220	105700	1043304800	5380	5390	5390	5380	735
520	20231220	105600	1039348280	5390	5390	5390	5390	893
521	20231220	105500	1034535010	5390	5390	5390	5390	400
522	20231220	105400	1032379010	5390	5400	5400	5390	597
523	20231220	105300	1029160220	5400	5390	5400	5390	447
524	20231220	105200	1026746800	5370	5390	5390	5370	2568
525	20231220	105100	1012932010	5400	5390	5400	5380	3664
526	20231220	105000	993179770	5400	5400	5400	5390	2405
527	20231220	104900	980195770	5400	5390	5400	5390	818
528	20231220	104800	975786740	5390	5380	5390	5380	728
529	20231220	104700	971865340	5380	5380	5380	5370	349
530	20231220	104600	969988720	5380	5390	5390	5380	350
531	20231220	104500	968104220	5380	5370	5380	5370	1202
532	20231220	104400	961638290	5370	5370	5370	5370	202
533	20231220	104300	960553550	5370	5360	5370	5350	302
534	20231220	104200	958932810	5360	5360	5360	5360	0
535	20231220	104100	958932810	5360	5370	5370	5360	395
536	20231220	104000	956811670	5360	5360	5360	5360	249
537	20231220	103900	955477030	5360	5360	5360	5360	0
538	20231220	103800	955477030	5360	5350	5360	5330	1697
539	20231220	103700	946415780	5350	5350	5350	5350	0
540	20231220	103600	946415780	5350	5350	5350	5350	0
541	20231220	103500	946415780	5350	5350	5350	5350	0
542	20231220	103400	946415780	5350	5350	5350	5350	512
543	20231220	103300	943676580	5350	5350	5350	5350	628
544	20231220	103200	940316780	5350	5320	5350	5320	1882
545	20231220	103100	930300940	5330	5350	5350	5330	3047
546	20231220	103000	914044150	5350	5360	5360	5350	1239
547	20231220	102900	907405920	5370	5370	5380	5370	333
548	20231220	102800	905617700	5380	5360	5380	5360	2
549	20231220	102700	905606960	5380	5380	5380	5380	0
550	20231220	102600	905606960	5380	5380	5380	5380	1533
551	20231220	102500	897359420	5370	5360	5370	5360	807
552	20231220	102400	893026130	5360	5360	5360	5360	530
553	20231220	102300	890185330	5360	5360	5360	5360	9
554	20231220	102200	890137090	5360	5360	5360	5360	0
555	20231220	102100	890137090	5360	5370	5370	5360	1029
556	20231220	102000	884620520	5370	5380	5380	5370	123
557	20231220	101900	883958980	5380	5380	5380	5380	262
558	20231220	101800	882549420	5370	5370	5370	5370	32
559	20231220	101700	882377580	5370	5370	5370	5370	1306
560	20231220	101600	875364360	5370	5370	5370	5370	565
561	20231220	101500	872330310	5370	5360	5370	5360	601
562	20231220	101400	869108940	5370	5370	5370	5370	75
563	20231220	101300	868706190	5370	5370	5370	5370	200
564	20231220	101200	867632190	5370	5370	5370	5370	18
565	20231220	101100	867535530	5370	5370	5370	5370	188
566	20231220	101000	866525970	5360	5370	5370	5360	70
567	20231220	100900	866150570	5370	5360	5370	5360	248
568	20231220	100800	864821190	5380	5370	5380	5370	160
569	20231220	100700	863960500	5380	5380	5380	5380	0
570	20231220	100600	863960500	5380	5380	5380	5380	521
571	20231220	100500	861157520	5350	5350	5350	5350	279
572	20231220	100400	859664870	5350	5350	5350	5350	761
573	20231220	100300	855593520	5350	5350	5350	5350	2033
574	20231220	100200	844716970	5350	5350	5350	5350	0
575	20231220	100100	844716970	5350	5360	5370	5350	4164
576	20231220	100000	822402140	5370	5380	5390	5370	1328
577	20231220	095900	815267140	5400	5390	5400	5390	3759
578	20231220	095800	795001100	5390	5390	5390	5380	2150
579	20231220	095700	783418900	5390	5380	5400	5380	9803
580	20231220	095600	730525290	5380	5380	5380	5380	55
581	20231220	095500	730229390	5390	5380	5390	5370	2390
582	20231220	095400	717368260	5370	5380	5380	5370	1818
583	20231220	095300	707603490	5370	5370	5370	5370	432
584	20231220	095200	705283650	5360	5360	5360	5360	649
585	20231220	095100	701805010	5360	5360	5360	5360	662
586	20231220	095000	698256690	5360	5360	5360	5360	1069
587	20231220	094900	692526850	5350	5350	5350	5350	13
588	20231220	094800	692457300	5360	5360	5360	5360	34
589	20231220	094700	692275060	5360	5340	5360	5340	779
590	20231220	094600	688115180	5360	5360	5360	5360	0
591	20231220	094500	688115180	5360	5360	5360	5360	1
592	20231220	094400	688109820	5330	5350	5350	5330	211
593	20231220	094300	686983750	5350	5360	5360	5350	150
594	20231220	094200	686180250	5360	5340	5360	5340	504
595	20231220	094100	683486150	5340	5340	5340	5340	0
596	20231220	094000	683486150	5340	5350	5350	5340	659
597	20231220	093900	679960870	5350	5360	5360	5350	161
598	20231220	093800	679098570	5360	5360	5370	5350	119
599	20231220	093700	678460850	5350	5360	5360	5350	76
600	20231220	093600	678054190	5350	5350	5360	5350	126
601	20231220	093500	677380070	5350	5360	5360	5350	172
602	20231220	093400	676458230	5370	5360	5370	5360	1653
603	20231220	093300	667585650	5320	5350	5350	5320	5198
604	20231220	093200	639905130	5360	5350	5360	5350	91
605	20231220	093100	639418270	5350	5360	5360	5350	16
606	20231220	093000	639332660	5360	5370	5370	5360	186
607	20231220	092900	638335400	5370	5370	5370	5360	538
608	20231220	092800	635446360	5380	5370	5380	5370	781
609	20231220	092700	631251460	5380	5380	5380	5380	2733
610	20231220	092600	616547920	5380	5380	5380	5360	1026
611	20231220	092500	611048040	5380	5350	5380	5350	527
612	20231220	092400	608228380	5350	5380	5380	5350	1002
613	20231220	092300	602850280	5380	5370	5380	5370	14487
614	20231220	092200	524922840	5350	5350	5370	5350	2240
615	20231220	092100	512912430	5350	5350	5360	5350	1110
616	20231220	092000	506973920	5360	5350	5360	5350	101
617	20231220	091900	506433560	5360	5350	5360	5350	2149
618	20231220	091800	494930350	5350	5360	5360	5350	506
619	20231220	091700	492218200	5360	5360	5360	5350	927
620	20231220	091600	487249940	5350	5340	5350	5340	1010
621	20231220	091500	481856390	5330	5350	5350	5330	421
622	20231220	091400	479608780	5360	5350	5370	5350	4744
623	20231220	091300	454180900	5350	5340	5350	5340	580
624	20231220	091200	451077970	5350	5330	5350	5320	1518
625	20231220	091100	442966320	5330	5350	5350	5330	1606
626	20231220	091000	434388580	5350	5350	5360	5340	1319
627	20231220	090900	427332480	5350	5350	5350	5340	431
628	20231220	090800	425028970	5350	5340	5350	5330	874
629	20231220	090700	420368590	5340	5340	5350	5330	161
630	20231220	090600	419509940	5350	5330	5350	5330	10991
631	20231220	090500	360783900	5330	5330	5330	5320	712
632	20231220	090400	356992970	5320	5300	5320	5270	9513
633	20231220	090300	306619550	5300	5250	5320	5250	7523
634	20231220	090200	266816370	5230	5240	5260	5200	34163
635	20231220	090100	88845810	5240	5240	5250	5240	2899
636	20231220	090000	73653100	5240	5270	5280	5240	13785