KissMeData/003580/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184000	4140403815	5050	5050	5050	5050	4791
3	20231220	183900	4140403815	5050	5050	5050	5050	0
4	20231220	183800	4140403815	5050	5050	5050	5050	0
5	20231220	183700	4140403815	5050	5050	5050	5050	0
6	20231220	183600	4140403815	5050	5050	5050	5050	0
7	20231220	183500	4140403815	5050	5050	5050	5050	0
8	20231220	183400	4140403815	5050	5050	5050	5050	0
9	20231220	183300	4140403815	5050	5050	5050	5050	0
10	20231220	183200	4140403815	5050	5050	5050	5050	0
11	20231220	183100	4140403815	5050	5050	5050	5050	0
12	20231220	183000	4140403815	5050	5050	5050	5050	0
13	20231220	182900	4140403815	5050	5050	5050	5050	0
14	20231220	182800	4140403815	5050	5050	5050	5050	0
15	20231220	182700	4140403815	5050	5050	5050	5050	0
16	20231220	182600	4140403815	5050	5050	5050	5050	0
17	20231220	182500	4140403815	5050	5050	5050	5050	0
18	20231220	182400	4140403815	5050	5050	5050	5050	0
19	20231220	182300	4140403815	5050	5050	5050	5050	0
20	20231220	182200	4140403815	5050	5050	5050	5050	0
21	20231220	182100	4140403815	5050	5050	5050	5050	0
22	20231220	182000	4140403815	5050	5050	5050	5050	0
23	20231220	181900	4140403815	5050	5050	5050	5050	0
24	20231220	181800	4140403815	5050	5050	5050	5050	0
25	20231220	181700	4140403815	5050	5050	5050	5050	0
26	20231220	181600	4140403815	5050	5050	5050	5050	0
27	20231220	181500	4140403815	5050	5050	5050	5050	0
28	20231220	181400	4140403815	5050	5050	5050	5050	0
29	20231220	181300	4140403815	5050	5050	5050	5050	0
30	20231220	181200	4140403815	5050	5050	5050	5050	0
31	20231220	181100	4140403815	5050	5050	5050	5050	0
32	20231220	181000	4140403815	5050	5050	5050	5050	4791
33	20231220	180900	4140403815	5050	5050	5050	5050	0
34	20231220	180800	4140403815	5050	5050	5050	5050	0
35	20231220	180700	4140403815	5050	5050	5050	5050	0
36	20231220	180600	4140403815	5050	5050	5050	5050	0
37	20231220	180500	4140403815	5050	5050	5050	5050	0
38	20231220	180400	4140403815	5050	5050	5050	5050	0
39	20231220	180300	4140403815	5050	5050	5050	5050	0
40	20231220	180200	4140403815	5050	5050	5050	5050	0
41	20231220	180100	4140403815	5050	5050	5050	5050	0
42	20231220	180000	4140403815	5050	5050	5050	5050	0
43	20231220	175900	4140403815	5050	5050	5050	5050	0
44	20231220	175800	4140403815	5050	5050	5050	5050	0
45	20231220	175700	4140403815	5050	5050	5050	5050	0
46	20231220	175600	4140403815	5050	5050	5050	5050	0
47	20231220	175500	4140403815	5050	5050	5050	5050	0
48	20231220	175400	4140403815	5050	5050	5050	5050	0
49	20231220	175300	4140403815	5050	5050	5050	5050	0
50	20231220	175200	4140403815	5050	5050	5050	5050	0
51	20231220	175100	4140403815	5050	5050	5050	5050	0
52	20231220	175000	4140403815	5050	5050	5050	5050	0
53	20231220	174900	4140403815	5050	5050	5050	5050	0
54	20231220	174800	4140403815	5050	5050	5050	5050	0
55	20231220	174700	4140403815	5050	5050	5050	5050	0
56	20231220	174600	4140403815	5050	5050	5050	5050	0
57	20231220	174500	4140403815	5050	5050	5050	5050	0
58	20231220	174400	4140403815	5050	5050	5050	5050	0
59	20231220	174300	4140403815	5050	5050	5050	5050	0
60	20231220	174200	4140403815	5050	5050	5050	5050	0
61	20231220	174100	4140403815	5050	5050	5050	5050	0
62	20231220	174000	4140403815	5050	5050	5050	5050	4791
63	20231220	173900	4140403815	5050	5050	5050	5050	0
64	20231220	173800	4140403815	5050	5050	5050	5050	0
65	20231220	173700	4140403815	5050	5050	5050	5050	0
66	20231220	173600	4140403815	5050	5050	5050	5050	0
67	20231220	173500	4140403815	5050	5050	5050	5050	0
68	20231220	173400	4140403815	5050	5050	5050	5050	0
69	20231220	173300	4140403815	5050	5050	5050	5050	0
70	20231220	173200	4140403815	5050	5050	5050	5050	0
71	20231220	173100	4140403815	5050	5050	5050	5050	0
72	20231220	173000	4140403815	5050	5050	5050	5050	0
73	20231220	172900	4140403815	5050	5050	5050	5050	0
74	20231220	172800	4140403815	5050	5050	5050	5050	0
75	20231220	172700	4140403815	5050	5050	5050	5050	0
76	20231220	172600	4140403815	5050	5050	5050	5050	0
77	20231220	172500	4140403815	5050	5050	5050	5050	0
78	20231220	172400	4140403815	5050	5050	5050	5050	0
79	20231220	172300	4140403815	5050	5050	5050	5050	0
80	20231220	172200	4140403815	5050	5050	5050	5050	0
81	20231220	172100	4140403815	5050	5050	5050	5050	0
82	20231220	172000	4140403815	5050	5050	5050	5050	0
83	20231220	171900	4140403815	5050	5050	5050	5050	0
84	20231220	171800	4140403815	5050	5050	5050	5050	0
85	20231220	171700	4140403815	5050	5050	5050	5050	0
86	20231220	171600	4140403815	5050	5050	5050	5050	0
87	20231220	171500	4140403815	5050	5050	5050	5050	0
88	20231220	171400	4140403815	5050	5050	5050	5050	0
89	20231220	171300	4140403815	5050	5050	5050	5050	0
90	20231220	171200	4140403815	5050	5050	5050	5050	0
91	20231220	171100	4140403815	5050	5050	5050	5050	0
92	20231220	171000	4140403815	5050	5050	5050	5050	4791
93	20231220	170900	4140403815	5050	5050	5050	5050	0
94	20231220	170800	4140403815	5050	5050	5050	5050	0
95	20231220	170700	4140403815	5050	5050	5050	5050	0
96	20231220	170600	4140403815	5050	5050	5050	5050	0
97	20231220	170500	4140403815	5050	5050	5050	5050	0
98	20231220	170400	4140403815	5050	5050	5050	5050	0
99	20231220	170300	4140403815	5050	5050	5050	5050	0
100	20231220	170200	4140403815	5050	5050	5050	5050	0
101	20231220	170100	4140403815	5050	5050	5050	5050	0
102	20231220	170000	4140403815	5050	5050	5050	5050	0
103	20231220	165900	4140403815	5050	5050	5050	5050	0
104	20231220	165800	4140403815	5050	5050	5050	5050	0
105	20231220	165700	4140403815	5050	5050	5050	5050	0
106	20231220	165600	4140403815	5050	5050	5050	5050	0
107	20231220	165500	4140403815	5050	5050	5050	5050	0
108	20231220	165400	4140403815	5050	5050	5050	5050	0
109	20231220	165300	4140403815	5050	5050	5050	5050	0
110	20231220	165200	4140403815	5050	5050	5050	5050	0
111	20231220	165100	4140403815	5050	5050	5050	5050	0
112	20231220	165000	4140403815	5050	5050	5050	5050	0
113	20231220	164900	4140403815	5050	5050	5050	5050	0
114	20231220	164800	4140403815	5050	5050	5050	5050	0
115	20231220	164700	4140403815	5050	5050	5050	5050	0
116	20231220	164600	4140403815	5050	5050	5050	5050	0
117	20231220	164500	4140403815	5050	5050	5050	5050	0
118	20231220	164400	4140403815	5050	5050	5050	5050	0
119	20231220	164300	4140403815	5050	5050	5050	5050	0
120	20231220	164200	4140403815	5050	5050	5050	5050	0
121	20231220	164100	4140403815	5050	5050	5050	5050	0
122	20231220	164000	4140403815	5050	5050	5050	5050	4791
123	20231220	163900	4140403815	5050	5050	5050	5050	0
124	20231220	163800	4140403815	5050	5050	5050	5050	0
125	20231220	163700	4140403815	5050	5050	5050	5050	0
126	20231220	163600	4140403815	5050	5050	5050	5050	0
127	20231220	163500	4140403815	5050	5050	5050	5050	0
128	20231220	163400	4140403815	5050	5050	5050	5050	0
129	20231220	163300	4140403815	5050	5050	5050	5050	0
130	20231220	163200	4140403815	5050	5050	5050	5050	0
131	20231220	163100	4140403815	5050	5050	5050	5050	0
132	20231220	163000	4140403815	5050	5050	5050	5050	0
133	20231220	162900	4140403815	5050	5050	5050	5050	0
134	20231220	162800	4140403815	5050	5050	5050	5050	0
135	20231220	162700	4140403815	5050	5050	5050	5050	0
136	20231220	162600	4140403815	5050	5050	5050	5050	0
137	20231220	162500	4140403815	5050	5050	5050	5050	0
138	20231220	162400	4140403815	5050	5050	5050	5050	0
139	20231220	162300	4140403815	5050	5050	5050	5050	0
140	20231220	162200	4140403815	5050	5050	5050	5050	0
141	20231220	162100	4140403815	5050	5050	5050	5050	0
142	20231220	162000	4140403815	5050	5050	5050	5050	0
143	20231220	161900	4140403815	5050	5050	5050	5050	0
144	20231220	161800	4140403815	5050	5050	5050	5050	0
145	20231220	161700	4140403815	5050	5050	5050	5050	0
146	20231220	161600	4140403815	5050	5050	5050	5050	0
147	20231220	161500	4140403815	5050	5050	5050	5050	0
148	20231220	161400	4140403815	5050	5050	5050	5050	0
149	20231220	161300	4140403815	5050	5050	5050	5050	0
150	20231220	161200	4140403815	5050	5050	5050	5050	0
151	20231220	161100	4140403815	5050	5050	5050	5050	0
152	20231220	161000	4140403815	5050	5050	5050	5050	4791
153	20231220	160900	4140403815	5050	5050	5050	5050	0
154	20231220	160800	4140403815	5050	5050	5050	5050	0
155	20231220	160700	4140403815	5050	5050	5050	5050	0
156	20231220	160600	4140403815	5050	5050	5050	5050	0
157	20231220	160500	4140403815	5050	5050	5050	5050	0
158	20231220	160400	4140403815	5050	5050	5050	5050	0
159	20231220	160300	4140403815	5050	5050	5050	5050	0
160	20231220	160200	4140403815	5050	5050	5050	5050	0
161	20231220	160100	4140403815	5050	5050	5050	5050	0
162	20231220	160000	4140403815	5050	5050	5050	5050	0
163	20231220	155900	4140403815	5050	5050	5050	5050	0
164	20231220	155800	4140403815	5050	5050	5050	5050	0
165	20231220	155700	4140403815	5050	5050	5050	5050	0
166	20231220	155600	4140403815	5050	5050	5050	5050	0
167	20231220	155500	4140403815	5050	5050	5050	5050	0
168	20231220	155400	4140403815	5050	5050	5050	5050	0
169	20231220	155300	4140403815	5050	5050	5050	5050	0
170	20231220	155200	4140403815	5050	5050	5050	5050	0
171	20231220	155100	4140403815	5050	5050	5050	5050	0
172	20231220	155000	4140403815	5050	5050	5050	5050	0
173	20231220	154900	4140403815	5050	5050	5050	5050	0
174	20231220	154800	4140403815	5050	5050	5050	5050	0
175	20231220	154700	4140403815	5050	5050	5050	5050	0
176	20231220	154600	4140403815	5050	5050	5050	5050	0
177	20231220	154500	4140403815	5050	5050	5050	5050	0
178	20231220	154400	4140403815	5050	5050	5050	5050	0
179	20231220	154300	4140403815	5050	5050	5050	5050	0
180	20231220	154200	4140403815	5050	5050	5050	5050	0
181	20231220	154100	4140403815	5050	5050	5050	5050	0
182	20231220	154000	4140403815	5050	5050	5050	5050	4791
183	20231220	153900	4140403815	5050	5050	5050	5050	0
184	20231220	153800	4140403815	5050	5050	5050	5050	0
185	20231220	153700	4140403815	5050	5050	5050	5050	0
186	20231220	153600	4140403815	5050	5050	5050	5050	0
187	20231220	153500	4140403815	5050	5050	5050	5050	0
188	20231220	153400	4140403815	5050	5050	5050	5050	0
189	20231220	153300	4140403815	5050	5050	5050	5050	0
190	20231220	153200	4140403815	5050	5050	5050	5050	0
191	20231220	153100	4140403815	5050	5050	5050	5050	0
192	20231220	153000	4140403815	5050	5050	5050	5050	4791
193	20231220	152900	4116209265	5050	5050	5050	5050	0
194	20231220	152800	4116209265	5050	5050	5050	5050	0
195	20231220	152700	4116209265	5050	5050	5050	5050	0
196	20231220	152600	4116209265	5050	5050	5050	5050	0
197	20231220	152500	4116209265	5050	5050	5050	5050	0
198	20231220	152400	4116209265	5050	5050	5050	5050	0
199	20231220	152300	4116209265	5050	5050	5050	5050	0
200	20231220	152200	4116209265	5050	5050	5050	5050	0
201	20231220	152100	4116209265	5050	5050	5050	5050	0
202	20231220	152000	4116209265	5050	5050	5050	5050	0
203	20231220	151900	4116209265	5050	5040	5050	5040	419
204	20231220	151800	4114097265	5040	5050	5060	5030	843
205	20231220	151700	4109853065	5040	5060	5060	5040	4102
206	20231220	151600	4089156275	5060	5060	5060	5050	913
207	20231220	151500	4084536765	5060	5080	5080	5050	1646
208	20231220	151400	4076213565	5080	5060	5080	5050	504
209	20231220	151300	4073665515	5060	5080	5080	5050	2307
210	20231220	151200	4061992085	5080	5080	5080	5060	86
211	20231220	151100	4061555325	5060	5080	5090	5060	621
212	20231220	151000	4058402635	5050	5070	5070	5050	1754
213	20231220	150900	4049537425	5070	5080	5080	5070	1092
214	20231220	150800	4043993065	5080	5070	5080	5070	1565
215	20231220	150700	4036046505	5070	5070	5080	5070	407
216	20231220	150600	4033982505	5070	5060	5070	5060	1781
217	20231220	150500	4024953735	5070	5080	5080	5070	340
218	20231220	150400	4023229915	5070	5060	5070	5060	941
219	20231220	150300	4018462345	5060	5050	5060	5050	381
220	20231220	150200	4016534725	5050	5080	5080	5050	1775
221	20231220	150100	4007570175	5080	5070	5080	5060	404
222	20231220	150000	4005523895	5070	5070	5070	5060	101
223	20231220	145900	4005011845	5080	5080	5080	5070	555
224	20231220	145800	4002194195	5080	5050	5080	5050	18747
225	20231220	145700	3907520165	5090	5070	5090	5070	151
226	20231220	145600	3906753435	5050	5100	5100	5050	10785
227	20231220	145500	3852242275	5100	5060	5100	5060	3253
228	20231220	145400	3835737405	5060	5070	5070	5050	1565
229	20231220	145300	3827814595	5060	5050	5070	5050	3487
230	20231220	145200	3810162285	5050	5050	5050	5040	604
231	20231220	145100	3807116865	5050	5040	5050	5040	1397
232	20231220	145000	3800063015	5040	5050	5050	5040	251
233	20231220	144900	3798797965	5050	5060	5060	5050	416
234	20231220	144800	3796697115	5060	5060	5060	5060	1
235	20231220	144700	3796692055	5050	5050	5050	5040	623
236	20231220	144600	3793546885	5050	5050	5050	5050	10
237	20231220	144500	3793496385	5050	5050	5050	5050	214
238	20231220	144400	3792415685	5040	5030	5040	5030	159
239	20231220	144300	3791615715	5030	5030	5030	5030	102
240	20231220	144200	3791102655	5060	5060	5060	5050	31
241	20231220	144100	3790945875	5060	5040	5060	5040	1110
242	20231220	144000	3785334585	5020	5040	5040	5020	2215
243	20231220	143900	3774215265	5020	5020	5020	5020	0
244	20231220	143800	3774215265	5020	5020	5020	5020	263
245	20231220	143700	3772895005	5020	5040	5040	5020	1332
246	20231220	143600	3766195325	5030	5040	5040	5030	2678
247	20231220	143500	3752708405	5040	5050	5050	5040	493
248	20231220	143400	3750218785	5060	5060	5060	5060	11
249	20231220	143300	3750163125	5070	5050	5070	5050	4
250	20231220	143200	3750142905	5050	5060	5070	5050	1074
251	20231220	143100	3744718455	5060	5060	5060	5060	1001
252	20231220	143000	3739653395	5050	5060	5060	5050	15
253	20231220	142900	3739577515	5060	5040	5060	5040	32
254	20231220	142800	3739415895	5040	5040	5040	5040	14
255	20231220	142700	3739345335	5030	5030	5030	5030	0
256	20231220	142600	3739345335	5030	5030	5030	5030	0
257	20231220	142500	3739345335	5030	5060	5080	5030	1217
258	20231220	142400	3733205245	5080	5080	5080	5070	396
259	20231220	142300	3731193575	5080	5070	5080	5070	290
260	20231220	142200	3729722545	5070	5050	5070	5050	2419
261	20231220	142100	3717478935	5050	5060	5060	5050	742
262	20231220	142000	3713731695	5060	5070	5070	5060	1116
263	20231220	141900	3708081725	5060	5060	5070	5060	261
264	20231220	141800	3706758755	5060	5060	5060	5050	452
265	20231220	141700	3704471735	5060	5060	5060	5060	189
266	20231220	141600	3703515395	5060	5070	5070	5050	815
267	20231220	141500	3699390745	5070	5080	5080	5060	1777
268	20231220	141400	3690384645	5080	5070	5080	5070	1701
269	20231220	141300	3681756675	5060	5050	5060	5050	809
270	20231220	141200	3677663435	5030	5030	5030	5030	1583
271	20231220	141100	3669700945	5030	5020	5030	5020	1600
272	20231220	141000	3661654665	5030	5050	5060	5030	1873
273	20231220	140900	3652231675	5050	5040	5050	5040	849
274	20231220	140800	3647945615	5040	5050	5050	5040	353
275	20231220	140700	3646166325	5060	5060	5060	5060	1001
276	20231220	140600	3641101265	5040	5060	5060	5040	2047
277	20231220	140500	3630767415	5060	5050	5060	5050	1540
278	20231220	140400	3622976745	5060	5040	5060	5040	605
279	20231220	140300	3619921305	5040	5050	5050	5040	176
280	20231220	140200	3619032525	5050	5050	5050	5050	1003
281	20231220	140100	3613967375	5050	5020	5050	5010	816
282	20231220	140000	3609870845	5020	5040	5040	5020	942
283	20231220	135900	3605135785	5040	5040	5050	5020	4699
284	20231220	135800	3581454955	5040	5020	5040	5020	1983
285	20231220	135700	3571474515	5010	5000	5010	5000	371
286	20231220	135600	3569616805	4995	4990	4995	4990	649
287	20231220	135500	3566377320	4990	4990	4990	4985	495
288	20231220	135400	3563908460	4990	4990	4990	4990	65
289	20231220	135300	3563584110	4985	4985	4985	4985	50
290	20231220	135200	3563334860	4985	4990	4990	4985	500
291	20231220	135100	3560841630	4990	4985	4990	4985	33
292	20231220	135000	3560677015	4985	4985	4985	4985	1
293	20231220	134900	3560672030	4990	4990	4990	4985	666
294	20231220	134800	3557348700	4990	5000	5000	4990	117
295	20231220	134700	3556764800	5000	5000	5000	5000	7
296	20231220	134600	3556729800	5000	5000	5000	5000	11
297	20231220	134500	3556674800	5000	5000	5000	5000	5
298	20231220	134400	3556649800	5000	5000	5000	4995	1326
299	20231220	134300	3550022790	5010	5010	5010	5010	1
300	20231220	134200	3550017780	5000	5010	5010	5000	133
301	20231220	134100	3549352450	5010	5010	5010	5010	1
302	20231220	134000	3549347440	5010	5010	5010	5010	0
303	20231220	133900	3549347440	5010	5000	5010	5000	164
304	20231220	133800	3548527340	5000	5000	5000	5000	266
305	20231220	133700	3547197340	5000	4995	5000	4995	157
306	20231220	133600	3546412460	4995	5000	5000	4995	5
307	20231220	133500	3546387470	5000	4995	5000	4995	31
308	20231220	133400	3546232615	5000	5000	5000	5000	94
309	20231220	133300	3545762615	5020	5030	5030	5020	102
310	20231220	133200	3545250555	5030	5020	5030	5010	1589
311	20231220	133100	3537262465	5020	4975	5020	4965	2214
312	20231220	133000	3526195220	4975	4975	4975	4965	172
313	20231220	132900	3525339840	4975	4985	4985	4960	2217
314	20231220	132800	3514327735	4985	4985	4985	4985	61
315	20231220	132700	3514023650	4995	4995	4995	4985	220
316	20231220	132600	3512924760	4995	4985	4995	4985	55
317	20231220	132500	3512650515	4980	4985	4985	4980	36
318	20231220	132400	3512471180	4985	4985	4985	4985	3
319	20231220	132300	3512456225	4980	4995	4995	4980	205
320	20231220	132200	3511435310	4995	4995	4995	4995	60
321	20231220	132100	3511135610	4995	4975	4995	4970	133
322	20231220	132000	3510474565	4970	4970	4970	4965	351
323	20231220	131900	3508731095	4970	4970	4970	4970	349
324	20231220	131800	3506996565	4970	4970	4970	4970	565
325	20231220	131700	3504188515	4970	4970	4995	4970	122
326	20231220	131600	3503579800	4970	4980	4980	4965	3501
327	20231220	131500	3486179300	4980	4985	4985	4980	1688
328	20231220	131400	3477770585	4985	4985	4985	4985	654
329	20231220	131300	3474510395	4985	4990	4990	4985	366
330	20231220	131200	3472685070	4995	4995	4995	4995	5
331	20231220	131100	3472660095	4995	4995	4995	4995	36
332	20231220	131000	3472480275	5000	4995	5000	4995	1112
333	20231220	130900	3466920990	4995	5000	5000	4995	4768
334	20231220	130800	3443081115	5000	5000	5000	4995	1839
335	20231220	130700	3433886265	4990	4990	4990	4990	58
336	20231220	130600	3433596845	4990	4995	4995	4990	20
337	20231220	130500	3433496990	5000	5000	5000	5000	30
338	20231220	130400	3433346990	5000	4990	5000	4990	60
339	20231220	130300	3433047580	4990	4990	4990	4990	1100
340	20231220	130200	3427558580	4990	4990	4990	4985	1048
341	20231220	130100	3422333215	4985	4980	4985	4980	72
342	20231220	130000	3421974500	4985	4980	4985	4980	13
343	20231220	125900	3421909750	4980	4970	4980	4970	169
344	20231220	125800	3421069770	4970	4970	4970	4970	79
345	20231220	125700	3420677140	4970	4970	4970	4970	2605
346	20231220	125600	3407730290	4970	4975	4975	4970	120
347	20231220	125500	3407133635	4975	4975	4975	4975	20
348	20231220	125400	3407034135	4970	4975	4975	4970	3117
349	20231220	125300	3391534060	4975	4975	5000	4975	1197
350	20231220	125200	3385578550	4970	4985	4985	4970	2933
351	20231220	125100	3370985040	4975	4975	4975	4975	0
352	20231220	125000	3370985040	4975	5000	5000	4975	2028
353	20231220	124900	3360882865	4975	4980	4980	4975	700
354	20231220	124800	3357400360	4975	4975	4975	4975	701
355	20231220	124700	3353912885	4975	4995	4995	4975	30
356	20231220	124600	3353763595	5000	5000	5000	4995	154
357	20231220	124500	3352993860	5000	5000	5000	5000	6
358	20231220	124400	3352963860	5000	5000	5000	5000	1
359	20231220	124300	3352958860	4975	4995	5000	4975	327
360	20231220	124200	3351324650	4970	4995	4995	4970	1182
361	20231220	124100	3345448670	4970	4980	4980	4970	1950
362	20231220	124000	3335747450	4975	4980	4990	4975	1583
363	20231220	123900	3327866545	4980	4980	4980	4980	1135
364	20231220	123800	3322214245	4980	4985	4985	4955	8136
365	20231220	123700	3281755150	4985	4990	4990	4985	791
366	20231220	123600	3277808565	4990	4990	4990	4990	671
367	20231220	123500	3274460275	5010	5010	5010	5000	246
368	20231220	123400	3273228195	5010	5010	5020	5010	1192
369	20231220	123300	3267249675	5010	5010	5010	5010	12
370	20231220	123200	3267189555	5010	5010	5010	5010	1
371	20231220	123100	3267184545	5010	4990	5010	4990	1190
372	20231220	123000	3261246425	4990	5010	5010	4990	1571
373	20231220	122900	3253385795	5020	5020	5030	5020	741
374	20231220	122800	3249662675	5010	5020	5020	5010	521
375	20231220	122700	3247047465	5020	5020	5020	5020	51
376	20231220	122600	3246791445	5020	5010	5020	5000	212
377	20231220	122500	3245729235	5010	5000	5020	5000	116
378	20231220	122400	3245147955	4995	4990	4995	4990	1413
379	20231220	122300	3238096410	4990	4990	4990	4990	67
380	20231220	122200	3237762080	4985	4985	4985	4985	1418
381	20231220	122100	3230693350	4990	4990	4990	4985	58
382	20231220	122000	3230404130	4990	4990	4990	4990	238
383	20231220	121900	3229216510	4985	5000	5000	4985	1224
384	20231220	121800	3223109110	4995	4995	5000	4990	337
385	20231220	121700	3221426200	4995	5010	5010	4995	756
386	20231220	121600	3217648790	5010	5020	5020	5010	14
387	20231220	121500	3217578620	5020	5000	5020	4990	7784
388	20231220	121400	3178668510	5000	4990	5000	4990	346
389	20231220	121300	3176941900	4990	5000	5000	4990	2736
390	20231220	121200	3163274490	5020	5010	5020	4995	12186
391	20231220	121100	3102314200	5020	5020	5020	5020	10
392	20231220	121000	3102264000	5020	5030	5040	5020	1408
393	20231220	120900	3095195200	5040	5040	5050	5040	490
394	20231220	120800	3092725590	5050	5050	5050	5050	102
395	20231220	120700	3092210490	5050	5040	5050	5040	145
396	20231220	120600	3091479520	5030	5050	5050	5030	3
397	20231220	120500	3091464390	5050	5030	5050	5030	251
398	20231220	120400	3090201840	5030	5030	5030	5030	27
399	20231220	120300	3090066030	5040	5040	5050	5040	140
400	20231220	120200	3089360330	5040	5030	5040	5030	20
401	20231220	120100	3089259720	5040	5040	5040	5040	503
402	20231220	120000	3086724600	5040	5040	5040	5040	21
403	20231220	115900	3086618760	5040	5040	5040	5040	10
404	20231220	115800	3086568360	5040	5020	5040	5020	31
405	20231220	115700	3086412340	5020	5020	5020	5020	209
406	20231220	115600	3085363160	5020	5020	5020	5020	54
407	20231220	115500	3085092080	5020	5040	5040	5020	163
408	20231220	115400	3084273420	5010	5010	5040	5010	1148
409	20231220	115300	3078513720	5020	5040	5040	5020	3037
410	20231220	115200	3063257630	5030	5030	5030	5030	0
411	20231220	115100	3063257630	5030	5030	5040	5030	1562
412	20231220	115000	3055400470	5040	5030	5040	5030	294
413	20231220	114900	3053921290	5040	5050	5060	5040	3757
414	20231220	114800	3034969520	5060	5050	5060	5050	352
415	20231220	114700	3033191710	5060	5050	5060	5050	647
416	20231220	114600	3029917990	5060	5060	5060	5060	226
417	20231220	114500	3028774430	5060	5060	5060	5060	104
418	20231220	114400	3028248190	5060	5050	5060	5050	32
419	20231220	114300	3028086370	5050	5070	5070	5040	467
420	20231220	114200	3025723380	5040	5050	5060	5040	247
421	20231220	114100	3024477880	5070	5070	5070	5070	76
422	20231220	114000	3024092560	5070	5050	5070	5040	1683
423	20231220	113900	3015578220	5050	5050	5060	5040	328
424	20231220	113800	3013921550	5050	5050	5050	5050	840
425	20231220	113700	3009679550	5050	5060	5060	5050	672
426	20231220	113600	3006279240	5060	5060	5060	5060	21
427	20231220	113500	3006172980	5050	5030	5050	5030	590
428	20231220	113400	3003197420	5040	5040	5040	5030	344
429	20231220	113300	3001464930	5040	5060	5060	5040	1224
430	20231220	113200	2995295550	5050	5060	5060	5050	79
431	20231220	113100	2994896400	5060	5060	5060	5060	70
432	20231220	113000	2994542200	5060	5040	5060	5040	28
433	20231220	112900	2994400640	5040	5050	5060	5040	1069
434	20231220	112800	2989002140	5060	5070	5070	5060	512
435	20231220	112700	2986411380	5070	5060	5070	5060	2160
436	20231220	112600	2975481570	5070	5070	5070	5070	1052
437	20231220	112500	2970147930	5070	5080	5080	5070	880
438	20231220	112400	2965685450	5070	5060	5070	5060	413
439	20231220	112300	2963591650	5060	5060	5070	5050	1728
440	20231220	112200	2954847860	5080	5060	5080	5060	1663
441	20231220	112100	2946422300	5060	5070	5070	5060	666
442	20231220	112000	2943051270	5070	5050	5070	5050	639
443	20231220	111900	2939818250	5040	5060	5060	5040	400
444	20231220	111800	2937798050	5040	5060	5060	5040	338
445	20231220	111700	2936092110	5050	5050	5050	5040	1605
446	20231220	111600	2927987460	5040	5050	5050	5040	425
447	20231220	111500	2925845240	5050	5040	5050	5040	518
448	20231220	111400	2923234310	5040	5040	5040	5040	100
449	20231220	111300	2922730310	5040	5040	5040	5040	1076
450	20231220	111200	2917307270	5040	5040	5040	5030	263
451	20231220	111100	2915981860	5020	5040	5040	5020	225
452	20231220	111000	2914851860	5020	5020	5020	5020	101
453	20231220	110900	2914344840	5040	5040	5040	5020	1073
454	20231220	110800	2908954940	5040	5030	5040	5030	22
455	20231220	110700	2908844070	5020	5040	5040	5020	2412
456	20231220	110600	2896712950	5040	5040	5040	5040	140
457	20231220	110500	2896007350	5040	5030	5040	5020	1983
458	20231220	110400	2886013580	5030	5040	5040	5020	50
459	20231220	110300	2885761880	5030	5020	5030	5020	1416
460	20231220	110200	2878645510	5030	5030	5030	5030	21
461	20231220	110100	2878539880	5020	5020	5030	5020	2227
462	20231220	110000	2867344320	5030	5030	5030	5030	40
463	20231220	105900	2867143120	5020	5030	5030	5020	131
464	20231220	105800	2866484300	5030	5030	5030	5030	31
465	20231220	105700	2866328370	5030	5020	5030	5020	281
466	20231220	105600	2864915630	5030	5030	5030	5020	12
467	20231220	105500	2864855370	5030	5010	5030	5010	22
468	20231220	105400	2864744730	5010	5030	5030	5010	227
469	20231220	105300	2863606920	5000	5000	5000	5000	1
470	20231220	105200	2863601920	5000	5020	5020	4995	5666
471	20231220	105100	2835269175	5020	5030	5030	5020	399
472	20231220	105000	2833265985	5030	5030	5030	5000	620
473	20231220	104900	2830163175	5010	5000	5010	5000	1030
474	20231220	104800	2825003175	5040	4995	5040	4995	161
475	20231220	104700	2824198035	4995	5030	5040	4995	1760
476	20231220	104600	2815381850	5020	5030	5030	5000	4911
477	20231220	104500	2790825810	5000	5000	5000	5000	659
478	20231220	104400	2787530810	5000	5040	5040	5000	9331
479	20231220	104300	2740749360	5050	5050	5050	5050	39
480	20231220	104200	2740552410	5040	5050	5050	5030	1352
481	20231220	104100	2733746730	5060	5050	5060	5040	171
482	20231220	104000	2732883260	5050	5040	5060	5030	5535
483	20231220	103900	2704931720	5040	5040	5050	5020	1283
484	20231220	103800	2698470760	5020	5020	5040	5020	1623
485	20231220	103700	2690307360	5020	5000	5020	4995	5331
486	20231220	103600	2663645990	5020	5020	5020	5000	7675
487	20231220	103500	2625208780	5020	5020	5030	5020	1104
488	20231220	103400	2619666650	5030	5030	5030	5020	657
489	20231220	103300	2616361950	5040	5030	5040	5030	767
490	20231220	103200	2612499030	5030	5030	5030	5030	381
491	20231220	103100	2610582600	5030	5060	5060	5030	18223
492	20231220	103000	2518530140	5070	5080	5080	5060	752
493	20231220	102900	2514717100	5090	5060	5090	5060	22
494	20231220	102800	2514605180	5060	5090	5100	5060	1302
495	20231220	102700	2507975640	5090	5090	5090	5090	2010
496	20231220	102600	2497744740	5090	5070	5090	5060	2083
497	20231220	102500	2487168890	5050	5080	5080	5050	1530
498	20231220	102400	2479431950	5070	5080	5080	5070	386
499	20231220	102300	2477471270	5080	5090	5090	5080	60
500	20231220	102200	2477166190	5090	5050	5090	5050	378
501	20231220	102100	2475243510	5090	5090	5090	5090	101
502	20231220	102000	2474729420	5090	5050	5090	5050	41
503	20231220	101900	2474521530	5050	5060	5090	5050	47
504	20231220	101800	2474283260	5050	5050	5050	5040	4251
505	20231220	101700	2452834630	5050	5070	5080	5050	3769
506	20231220	101600	2433778270	5070	5080	5080	5070	862
507	20231220	101500	2429399910	5080	5060	5080	5050	779
508	20231220	101400	2425445540	5080	5080	5080	5060	836
509	20231220	101300	2421207140	5090	5070	5090	5070	1505
510	20231220	101200	2413563420	5070	5050	5070	5050	525
511	20231220	101100	2410903670	5050	5030	5050	5030	6221
512	20231220	101000	2379521260	5020	5030	5040	5020	3301
513	20231220	100900	2362927770	5030	5030	5040	5030	219
514	20231220	100800	2361824710	5030	5040	5040	5030	71
515	20231220	100700	2361467230	5030	5050	5050	5030	724
516	20231220	100600	2357819870	5050	5050	5050	5050	972
517	20231220	100500	2352911270	5050	5080	5080	5050	643
518	20231220	100400	2349647880	5080	5030	5080	5030	3869
519	20231220	100300	2330104580	5030	5000	5030	5000	1101
520	20231220	100200	2324589170	5000	5000	5010	4985	1642
521	20231220	100100	2316390500	5010	5010	5010	5000	346
522	20231220	100000	2314657290	5030	5030	5030	5020	97
523	20231220	095900	2314169840	5010	5020	5020	5010	765
524	20231220	095800	2310337180	5020	5010	5020	5010	336
525	20231220	095700	2308651860	5010	5010	5010	5000	127
526	20231220	095600	2308015890	5000	5010	5010	5000	387
527	20231220	095500	2306080790	5030	5000	5030	4985	3352
528	20231220	095400	2289321205	5010	5010	5020	5000	233
529	20231220	095300	2288153785	5000	5020	5030	5000	1447
530	20231220	095200	2280894225	5020	5020	5020	5020	2053
531	20231220	095100	2270588165	5020	4960	5020	4960	5106
532	20231220	095000	2245094735	4960	4985	4985	4960	2895
533	20231220	094900	2230695740	4980	4955	4980	4955	2591
534	20231220	094800	2217834015	4950	4940	4975	4910	12281
535	20231220	094700	2157248885	4935	4960	4960	4930	9434
536	20231220	094600	2110598720	4960	4985	4985	4960	3984
537	20231220	094500	2090794210	4990	4985	4990	4985	188
538	20231220	094400	2089856955	4990	4995	5010	4990	1275
539	20231220	094300	2083488815	5000	5020	5020	5000	2206
540	20231220	094200	2072452305	5010	5000	5010	5000	6728
541	20231220	094100	2038805955	5000	4980	5000	4980	3469
542	20231220	094000	2021494070	4980	5000	5040	4980	4777
543	20231220	093900	1997570620	5020	4955	5020	4955	10593
544	20231220	093800	1944892265	4955	4975	4980	4955	2760
545	20231220	093700	1931171075	4980	5040	5040	4980	9247
546	20231220	093600	1884948410	5040	5090	5100	5040	9551
547	20231220	093500	1836431780	5090	5100	5100	5070	11955
548	20231220	093400	1775583720	5100	5050	5100	5040	8588
549	20231220	093300	1732015740	5050	5030	5050	4995	10448
550	20231220	093200	1679572105	5030	5090	5090	5020	2482
551	20231220	093100	1667010465	5090	4895	5160	4890	20189
552	20231220	093000	1566801260	4890	4915	4925	4800	21889
553	20231220	092900	1459995990	4910	5030	5050	4910	26023
554	20231220	092800	1331292410	5050	5120	5120	5020	32637
555	20231220	092700	1165684160	5120	5140	5140	5120	6498
556	20231220	092600	1132403870	5130	5160	5160	5130	7019
557	20231220	092500	1096320330	5170	5170	5170	5150	4569
558	20231220	092400	1072768660	5150	5170	5170	5150	1890
559	20231220	092300	1063006630	5170	5180	5180	5150	2811
560	20231220	092200	1048488560	5170	5150	5170	5150	8666
561	20231220	092100	1003813390	5150	5160	5170	5130	11828
562	20231220	092000	942975750	5150	5210	5210	5150	8715
563	20231220	091900	897975300	5220	5230	5230	5200	3317
564	20231220	091800	880717470	5220	5240	5240	5220	2258
565	20231220	091700	868908500	5240	5210	5240	5210	6793
566	20231220	091600	833379940	5220	5200	5220	5200	2237
567	20231220	091500	821718610	5200	5210	5230	5200	4510
568	20231220	091400	798180980	5220	5240	5240	5220	2875
569	20231220	091300	783140430	5240	5200	5240	5150	15477
570	20231220	091200	702743680	5210	5250	5250	5210	18722
571	20231220	091100	604982040	5230	5250	5250	5220	8170
572	20231220	091000	562197830	5240	5220	5250	5210	11712
573	20231220	090900	500893760	5220	5220	5220	5210	2194
574	20231220	090800	489443060	5220	5220	5220	5210	2493
575	20231220	090700	476430860	5200	5190	5220	5170	20816
576	20231220	090600	368399980	5190	5200	5200	5180	9700
577	20231220	090500	318052510	5200	5200	5200	5190	4695
578	20231220	090400	293641150	5190	5190	5210	5170	3066
579	20231220	090300	277697740	5170	5130	5190	5130	3730
580	20231220	090200	258484150	5130	5150	5150	5120	9580
581	20231220	090100	209325120	5130	5120	5170	5110	6087
582	20231220	090000	178160620	5120	5170	5200	5110	34437