KissMeData/003580/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184000	2140397030	4990	4990	4990	4990	10127
3	20231221	183900	2140397030	4990	4990	4990	4990	0
4	20231221	183800	2140397030	4990	4990	4990	4990	0
5	20231221	183700	2140397030	4990	4990	4990	4990	0
6	20231221	183600	2140397030	4990	4990	4990	4990	0
7	20231221	183500	2140397030	4990	4990	4990	4990	0
8	20231221	183400	2140397030	4990	4990	4990	4990	0
9	20231221	183300	2140397030	4990	4990	4990	4990	0
10	20231221	183200	2140397030	4990	4990	4990	4990	0
11	20231221	183100	2140397030	4990	4990	4990	4990	0
12	20231221	183000	2140397030	4990	4990	4990	4990	0
13	20231221	182900	2140397030	4990	4990	4990	4990	0
14	20231221	182800	2140397030	4990	4990	4990	4990	0
15	20231221	182700	2140397030	4990	4990	4990	4990	0
16	20231221	182600	2140397030	4990	4990	4990	4990	0
17	20231221	182500	2140397030	4990	4990	4990	4990	0
18	20231221	182400	2140397030	4990	4990	4990	4990	0
19	20231221	182300	2140397030	4990	4990	4990	4990	0
20	20231221	182200	2140397030	4990	4990	4990	4990	0
21	20231221	182100	2140397030	4990	4990	4990	4990	0
22	20231221	182000	2140397030	4990	4990	4990	4990	0
23	20231221	181900	2140397030	4990	4990	4990	4990	0
24	20231221	181800	2140397030	4990	4990	4990	4990	0
25	20231221	181700	2140397030	4990	4990	4990	4990	0
26	20231221	181600	2140397030	4990	4990	4990	4990	0
27	20231221	181500	2140397030	4990	4990	4990	4990	0
28	20231221	181400	2140397030	4990	4990	4990	4990	0
29	20231221	181300	2140397030	4990	4990	4990	4990	0
30	20231221	181200	2140397030	4990	4990	4990	4990	0
31	20231221	181100	2140397030	4990	4990	4990	4990	0
32	20231221	181000	2140397030	4990	4990	4990	4990	10127
33	20231221	180900	2140397030	4990	4990	4990	4990	0
34	20231221	180800	2140397030	4990	4990	4990	4990	0
35	20231221	180700	2140397030	4990	4990	4990	4990	0
36	20231221	180600	2140397030	4990	4990	4990	4990	0
37	20231221	180500	2140397030	4990	4990	4990	4990	0
38	20231221	180400	2140397030	4990	4990	4990	4990	0
39	20231221	180300	2140397030	4990	4990	4990	4990	0
40	20231221	180200	2140397030	4990	4990	4990	4990	0
41	20231221	180100	2140397030	4990	4990	4990	4990	0
42	20231221	180000	2140397030	4990	4990	4990	4990	0
43	20231221	175900	2140397030	4990	4990	4990	4990	0
44	20231221	175800	2140397030	4990	4990	4990	4990	0
45	20231221	175700	2140397030	4990	4990	4990	4990	0
46	20231221	175600	2140397030	4990	4990	4990	4990	0
47	20231221	175500	2140397030	4990	4990	4990	4990	0
48	20231221	175400	2140397030	4990	4990	4990	4990	0
49	20231221	175300	2140397030	4990	4990	4990	4990	0
50	20231221	175200	2140397030	4990	4990	4990	4990	0
51	20231221	175100	2140397030	4990	4990	4990	4990	0
52	20231221	175000	2140397030	4990	4990	4990	4990	0
53	20231221	174900	2140397030	4990	4990	4990	4990	0
54	20231221	174800	2140397030	4990	4990	4990	4990	0
55	20231221	174700	2140397030	4990	4990	4990	4990	0
56	20231221	174600	2140397030	4990	4990	4990	4990	0
57	20231221	174500	2140397030	4990	4990	4990	4990	0
58	20231221	174400	2140397030	4990	4990	4990	4990	0
59	20231221	174300	2140397030	4990	4990	4990	4990	0
60	20231221	174200	2140397030	4990	4990	4990	4990	0
61	20231221	174100	2140397030	4990	4990	4990	4990	0
62	20231221	174000	2140397030	4990	4990	4990	4990	10127
63	20231221	173900	2140397030	4990	4990	4990	4990	0
64	20231221	173800	2140397030	4990	4990	4990	4990	0
65	20231221	173700	2140397030	4990	4990	4990	4990	0
66	20231221	173600	2140397030	4990	4990	4990	4990	0
67	20231221	173500	2140397030	4990	4990	4990	4990	0
68	20231221	173400	2140397030	4990	4990	4990	4990	0
69	20231221	173300	2140397030	4990	4990	4990	4990	0
70	20231221	173200	2140397030	4990	4990	4990	4990	0
71	20231221	173100	2140397030	4990	4990	4990	4990	0
72	20231221	173000	2140397030	4990	4990	4990	4990	0
73	20231221	172900	2140397030	4990	4990	4990	4990	0
74	20231221	172800	2140397030	4990	4990	4990	4990	0
75	20231221	172700	2140397030	4990	4990	4990	4990	0
76	20231221	172600	2140397030	4990	4990	4990	4990	0
77	20231221	172500	2140397030	4990	4990	4990	4990	0
78	20231221	172400	2140397030	4990	4990	4990	4990	0
79	20231221	172300	2140397030	4990	4990	4990	4990	0
80	20231221	172200	2140397030	4990	4990	4990	4990	0
81	20231221	172100	2140397030	4990	4990	4990	4990	0
82	20231221	172000	2140397030	4990	4990	4990	4990	0
83	20231221	171900	2140397030	4990	4990	4990	4990	0
84	20231221	171800	2140397030	4990	4990	4990	4990	0
85	20231221	171700	2140397030	4990	4990	4990	4990	0
86	20231221	171600	2140397030	4990	4990	4990	4990	0
87	20231221	171500	2140397030	4990	4990	4990	4990	0
88	20231221	171400	2140397030	4990	4990	4990	4990	0
89	20231221	171300	2140397030	4990	4990	4990	4990	0
90	20231221	171200	2140397030	4990	4990	4990	4990	0
91	20231221	171100	2140397030	4990	4990	4990	4990	0
92	20231221	171000	2140397030	4990	4990	4990	4990	10127
93	20231221	170900	2140397030	4990	4990	4990	4990	0
94	20231221	170800	2140397030	4990	4990	4990	4990	0
95	20231221	170700	2140397030	4990	4990	4990	4990	0
96	20231221	170600	2140397030	4990	4990	4990	4990	0
97	20231221	170500	2140397030	4990	4990	4990	4990	0
98	20231221	170400	2140397030	4990	4990	4990	4990	0
99	20231221	170300	2140397030	4990	4990	4990	4990	0
100	20231221	170200	2140397030	4990	4990	4990	4990	0
101	20231221	170100	2140397030	4990	4990	4990	4990	0
102	20231221	170000	2140397030	4990	4990	4990	4990	0
103	20231221	165900	2140397030	4990	4990	4990	4990	0
104	20231221	165800	2140397030	4990	4990	4990	4990	0
105	20231221	165700	2140397030	4990	4990	4990	4990	0
106	20231221	165600	2140397030	4990	4990	4990	4990	0
107	20231221	165500	2140397030	4990	4990	4990	4990	0
108	20231221	165400	2140397030	4990	4990	4990	4990	0
109	20231221	165300	2140397030	4990	4990	4990	4990	0
110	20231221	165200	2140397030	4990	4990	4990	4990	0
111	20231221	165100	2140397030	4990	4990	4990	4990	0
112	20231221	165000	2140397030	4990	4990	4990	4990	0
113	20231221	164900	2140397030	4990	4990	4990	4990	0
114	20231221	164800	2140397030	4990	4990	4990	4990	0
115	20231221	164700	2140397030	4990	4990	4990	4990	0
116	20231221	164600	2140397030	4990	4990	4990	4990	0
117	20231221	164500	2140397030	4990	4990	4990	4990	0
118	20231221	164400	2140397030	4990	4990	4990	4990	0
119	20231221	164300	2140397030	4990	4990	4990	4990	0
120	20231221	164200	2140397030	4990	4990	4990	4990	0
121	20231221	164100	2140397030	4990	4990	4990	4990	0
122	20231221	164000	2140397030	4990	4990	4990	4990	10127
123	20231221	163900	2140397030	4990	4990	4990	4990	0
124	20231221	163800	2140397030	4990	4990	4990	4990	0
125	20231221	163700	2140397030	4990	4990	4990	4990	0
126	20231221	163600	2140397030	4990	4990	4990	4990	0
127	20231221	163500	2140397030	4990	4990	4990	4990	0
128	20231221	163400	2140397030	4990	4990	4990	4990	0
129	20231221	163300	2140397030	4990	4990	4990	4990	0
130	20231221	163200	2140397030	4990	4990	4990	4990	0
131	20231221	163100	2140397030	4990	4990	4990	4990	0
132	20231221	163000	2140397030	4990	4990	4990	4990	0
133	20231221	162900	2140397030	4990	4990	4990	4990	0
134	20231221	162800	2140397030	4990	4990	4990	4990	0
135	20231221	162700	2140397030	4990	4990	4990	4990	0
136	20231221	162600	2140397030	4990	4990	4990	4990	0
137	20231221	162500	2140397030	4990	4990	4990	4990	0
138	20231221	162400	2140397030	4990	4990	4990	4990	0
139	20231221	162300	2140397030	4990	4990	4990	4990	0
140	20231221	162200	2140397030	4990	4990	4990	4990	0
141	20231221	162100	2140397030	4990	4990	4990	4990	0
142	20231221	162000	2140397030	4990	4990	4990	4990	0
143	20231221	161900	2140397030	4990	4990	4990	4990	0
144	20231221	161800	2140397030	4990	4990	4990	4990	0
145	20231221	161700	2140397030	4990	4990	4990	4990	0
146	20231221	161600	2140397030	4990	4990	4990	4990	0
147	20231221	161500	2140397030	4990	4990	4990	4990	0
148	20231221	161400	2140397030	4990	4990	4990	4990	0
149	20231221	161300	2140397030	4990	4990	4990	4990	0
150	20231221	161200	2140397030	4990	4990	4990	4990	0
151	20231221	161100	2140397030	4990	4990	4990	4990	0
152	20231221	161000	2140397030	4990	4990	4990	4990	10127
153	20231221	160900	2140397030	4990	4990	4990	4990	0
154	20231221	160800	2140397030	4990	4990	4990	4990	0
155	20231221	160700	2140397030	4990	4990	4990	4990	0
156	20231221	160600	2140397030	4990	4990	4990	4990	0
157	20231221	160500	2140397030	4990	4990	4990	4990	0
158	20231221	160400	2140397030	4990	4990	4990	4990	0
159	20231221	160300	2140397030	4990	4990	4990	4990	0
160	20231221	160200	2140397030	4990	4990	4990	4990	0
161	20231221	160100	2140397030	4990	4990	4990	4990	0
162	20231221	160000	2140397030	4990	4990	4990	4990	0
163	20231221	155900	2140397030	4990	4990	4990	4990	0
164	20231221	155800	2140397030	4990	4990	4990	4990	0
165	20231221	155700	2140397030	4990	4990	4990	4990	0
166	20231221	155600	2140397030	4990	4990	4990	4990	0
167	20231221	155500	2140397030	4990	4990	4990	4990	0
168	20231221	155400	2140397030	4990	4990	4990	4990	0
169	20231221	155300	2140397030	4990	4990	4990	4990	0
170	20231221	155200	2140397030	4990	4990	4990	4990	0
171	20231221	155100	2140397030	4990	4990	4990	4990	0
172	20231221	155000	2140397030	4990	4990	4990	4990	0
173	20231221	154900	2140397030	4990	4990	4990	4990	0
174	20231221	154800	2140397030	4990	4990	4990	4990	0
175	20231221	154700	2140397030	4990	4990	4990	4990	0
176	20231221	154600	2140397030	4990	4990	4990	4990	0
177	20231221	154500	2140397030	4990	4990	4990	4990	0
178	20231221	154400	2140397030	4990	4990	4990	4990	0
179	20231221	154300	2140397030	4990	4990	4990	4990	0
180	20231221	154200	2140397030	4990	4990	4990	4990	0
181	20231221	154100	2140397030	4990	4990	4990	4990	0
182	20231221	154000	2140397030	4990	4990	4990	4990	10127
183	20231221	153900	2140397030	4990	4990	4990	4990	0
184	20231221	153800	2140397030	4990	4990	4990	4990	0
185	20231221	153700	2140397030	4990	4990	4990	4990	0
186	20231221	153600	2140397030	4990	4990	4990	4990	0
187	20231221	153500	2140397030	4990	4990	4990	4990	0
188	20231221	153400	2140397030	4990	4990	4990	4990	0
189	20231221	153300	2140397030	4990	4990	4990	4990	0
190	20231221	153200	2140397030	4990	4990	4990	4990	0
191	20231221	153100	2140397030	4990	4990	4990	4990	0
192	20231221	153000	2140397030	4990	4990	4990	4990	10127
193	20231221	152900	2089863300	4970	4970	4970	4970	0
194	20231221	152800	2089863300	4970	4970	4970	4970	0
195	20231221	152700	2089863300	4970	4970	4970	4970	0
196	20231221	152600	2089863300	4970	4970	4970	4970	0
197	20231221	152500	2089863300	4970	4970	4970	4970	0
198	20231221	152400	2089863300	4970	4970	4970	4970	0
199	20231221	152300	2089863300	4970	4970	4970	4970	0
200	20231221	152200	2089863300	4970	4970	4970	4970	0
201	20231221	152100	2089863300	4970	4970	4970	4970	0
202	20231221	152000	2089863300	4970	4970	4970	4970	0
203	20231221	151900	2089863300	4970	4980	4980	4965	2778
204	20231221	151800	2076059595	4980	4980	4980	4980	594
205	20231221	151700	2073101475	4980	4980	4980	4980	132
206	20231221	151600	2072444115	4980	4975	4980	4975	3070
207	20231221	151500	2057157575	4975	4975	4975	4975	307
208	20231221	151400	2055630250	4975	4980	4980	4970	727
209	20231221	151300	2052014040	4970	4975	4975	4970	37
210	20231221	151200	2051829990	4975	4975	4975	4970	493
211	20231221	151100	2049378115	4980	4980	4980	4980	65
212	20231221	151000	2049054415	4980	4980	4980	4975	2595
213	20231221	150900	2036142405	4975	4980	4980	4975	21
214	20231221	150800	2036037925	4980	4975	4980	4975	1064
215	20231221	150700	2030744500	4980	4975	4980	4975	30
216	20231221	150600	2030595200	4980	4980	4980	4980	694
217	20231221	150500	2027139080	4980	4980	4980	4980	303
218	20231221	150400	2025630140	4980	4985	4985	4975	619
219	20231221	150300	2022547075	4985	4990	4990	4980	1356
220	20231221	150200	2015792660	4985	4985	4990	4985	183
221	20231221	150100	2014880400	4985	4985	4985	4985	100
222	20231221	150000	2014381900	4990	4990	4990	4990	111
223	20231221	145900	2013828010	4995	4990	4995	4990	1478
224	20231221	145800	2006450845	4980	4980	4985	4980	846
225	20231221	145700	2002237595	4980	4980	4980	4980	145
226	20231221	145600	2001515495	4980	4980	4980	4980	500
227	20231221	145500	1999025495	4975	4975	4980	4975	201
228	20231221	145400	1998025500	4990	4990	4990	4980	426
229	20231221	145300	1995903910	4980	4980	4980	4980	485
230	20231221	145200	1993488610	4980	4980	4980	4980	22
231	20231221	145100	1993379050	4980	4980	4980	4980	0
232	20231221	145000	1993379050	4980	4980	4980	4980	13
233	20231221	144900	1993314310	4980	4980	4980	4980	66
234	20231221	144800	1992985630	4980	4980	4980	4980	25
235	20231221	144700	1992861130	4980	4985	4985	4980	770
236	20231221	144600	1989023230	4985	4985	4985	4985	2
237	20231221	144500	1989013260	4975	4975	4975	4975	0
238	20231221	144400	1989013260	4975	4980	4980	4975	500
239	20231221	144300	1986525265	4980	4985	4985	4980	104
240	20231221	144200	1986007245	4980	4980	4980	4980	18
241	20231221	144100	1985917605	4985	4985	4985	4985	0
242	20231221	144000	1985917605	4985	4980	4985	4980	504
243	20231221	143900	1983407165	4985	4985	4985	4985	70
244	20231221	143800	1983058215	4985	4980	4985	4980	417
245	20231221	143700	1980981550	4980	4980	4980	4980	50
246	20231221	143600	1980732550	4980	4980	4980	4980	349
247	20231221	143500	1978994530	4985	4985	4985	4985	530
248	20231221	143400	1976352480	4985	4995	4995	4985	265
249	20231221	143300	1975030905	4995	4985	4995	4985	37
250	20231221	143200	1974846420	4985	4985	4985	4985	301
251	20231221	143100	1973345935	4985	4985	4985	4985	165
252	20231221	143000	1972523410	4985	4990	4995	4985	6169
253	20231221	142900	1941739630	4995	5000	5000	4995	682
254	20231221	142800	1938332210	5010	5010	5010	5010	83
255	20231221	142700	1937916380	5010	5010	5010	5010	4
256	20231221	142600	1937896340	5000	5000	5000	5000	90
257	20231221	142500	1937446340	5000	5000	5000	5000	10
258	20231221	142400	1937396340	5020	5020	5020	5020	337
259	20231221	142300	1935704600	5020	5020	5020	5020	1
260	20231221	142200	1935699580	5030	5020	5030	5020	80
261	20231221	142100	1935297870	5000	5000	5000	5000	0
262	20231221	142000	1935297870	5000	5000	5000	5000	0
263	20231221	141900	1935297870	5000	5010	5010	5000	401
264	20231221	141800	1933292850	5020	5020	5020	5020	0
265	20231221	141700	1933292850	5020	5010	5020	5000	446
266	20231221	141600	1931061450	5010	5010	5010	5010	1
267	20231221	141500	1931056440	5000	5000	5000	5000	10
268	20231221	141400	1931006440	5000	5000	5000	5000	0
269	20231221	141300	1931006440	5000	5010	5010	5000	163
270	20231221	141200	1930191210	5010	5010	5010	5010	2867
271	20231221	141100	1915827540	5010	5010	5010	5010	14
272	20231221	141000	1915757400	5020	5020	5020	5020	101
273	20231221	140900	1915250380	5020	5040	5040	5020	1112
274	20231221	140800	1909663470	5030	5030	5030	5030	199
275	20231221	140700	1908662500	5030	5020	5030	5020	320
276	20231221	140600	1907056060	5020	5040	5040	5020	3119
277	20231221	140500	1891368300	5040	5050	5050	5040	208
278	20231221	140400	1890319900	5020	5030	5030	5020	2800
279	20231221	140300	1876255900	5050	5030	5050	5030	593
280	20231221	140200	1873268270	5030	5020	5030	5020	306
281	20231221	140100	1871731350	5020	5030	5030	5020	583
282	20231221	140000	1868803490	5020	5020	5020	5020	104
283	20231221	135900	1868281410	5010	5020	5020	5010	241
284	20231221	135800	1867073760	5020	5040	5040	5020	625
285	20231221	135700	1863935860	5040	5030	5040	5030	370
286	20231221	135600	1862074660	5030	5040	5040	5030	390
287	20231221	135500	1860110060	5030	5040	5040	5030	196
288	20231221	135400	1859123180	5030	5030	5030	5030	73
289	20231221	135300	1858755990	5030	5030	5030	5020	725
290	20231221	135200	1855109440	5030	5030	5030	5030	412
291	20231221	135100	1853037080	5040	5030	5040	5030	206
292	20231221	135000	1852000590	5030	5030	5030	5030	8
293	20231221	134900	1851960350	5030	5030	5030	5030	107
294	20231221	134800	1851422140	5030	5030	5030	5030	11
295	20231221	134700	1851366810	5030	5020	5030	5020	1692
296	20231221	134600	1842871670	5020	5020	5020	5020	409
297	20231221	134500	1840818490	5010	5010	5010	5010	186
298	20231221	134400	1839886630	4990	4990	5000	4990	496
299	20231221	134300	1837407610	4995	4995	4995	4995	55
300	20231221	134200	1837132885	4995	4995	4995	4995	9
301	20231221	134100	1837087930	4995	4995	4995	4995	375
302	20231221	134000	1835214805	4995	4995	4995	4995	2
303	20231221	133900	1835204815	4995	5000	5000	4995	4
304	20231221	133800	1835184825	5000	5000	5000	5000	18
305	20231221	133700	1835094825	5000	5000	5000	5000	200
306	20231221	133600	1834094825	5000	5020	5020	5000	558
307	20231221	133500	1831301425	5010	5010	5010	5010	10
308	20231221	133400	1831251325	5020	5020	5020	5020	49
309	20231221	133300	1831005345	5020	5020	5020	5020	212
310	20231221	133200	1829941105	5020	5010	5020	5010	1146
311	20231221	133100	1824198645	5010	5010	5010	5010	1
312	20231221	133000	1824193635	5000	5000	5000	5000	948
313	20231221	132900	1819453635	5000	5000	5000	5000	0
314	20231221	132800	1819453635	5000	5000	5000	5000	2377
315	20231221	132700	1807568635	4995	4995	4995	4995	65
316	20231221	132600	1807243960	4995	4995	4995	4995	1
317	20231221	132500	1807238965	4990	4990	4990	4990	0
318	20231221	132400	1807238965	4990	4990	4990	4990	250
319	20231221	132300	1805991465	4980	4980	4980	4980	0
320	20231221	132200	1805991465	4980	4965	4980	4965	125
321	20231221	132100	1805369010	4965	4965	4965	4965	0
322	20231221	132000	1805369010	4965	4965	4965	4965	515
323	20231221	131900	1802812035	4960	4960	4960	4960	0
324	20231221	131800	1802812035	4960	4960	4960	4960	118
325	20231221	131700	1802226755	4965	4965	4965	4960	210
326	20231221	131600	1801184925	4960	4960	4960	4960	95
327	20231221	131500	1800713725	4960	4965	4965	4960	51
328	20231221	131400	1800460650	4965	4960	4965	4960	4
329	20231221	131300	1800440795	4960	4980	4980	4960	2115
330	20231221	131200	1789941340	4980	4980	4980	4980	30
331	20231221	131100	1789791940	4980	4980	4980	4980	3264
332	20231221	131000	1773537220	4975	4975	4975	4975	0
333	20231221	130900	1773537220	4975	4980	4980	4975	701
334	20231221	130800	1770046350	4980	4980	4980	4980	22
335	20231221	130700	1769936790	4965	4970	4970	4965	200
336	20231221	130600	1768943780	4965	4965	4965	4965	200
337	20231221	130500	1767950780	4990	4990	4990	4990	39
338	20231221	130400	1767756170	4960	4960	4960	4960	8
339	20231221	130300	1767716490	4960	4980	4980	4960	3388
340	20231221	130200	1750877195	4980	4985	4985	4980	156
341	20231221	130100	1750100015	4990	4990	4990	4990	3
342	20231221	130000	1750085045	4985	4990	4990	4985	3505
343	20231221	125900	1732610580	4990	4995	4995	4990	101
344	20231221	125800	1732106090	4990	4990	4990	4990	798
345	20231221	125700	1728124070	4990	4990	4990	4990	0
346	20231221	125600	1728124070	4990	4990	4990	4990	1
347	20231221	125500	1728119080	4985	4985	4985	4985	0
348	20231221	125400	1728119080	4985	4985	4985	4985	13
349	20231221	125300	1728054275	4990	4990	4990	4990	531
350	20231221	125200	1725404585	4990	4990	4990	4990	0
351	20231221	125100	1725404585	4990	4990	4990	4990	623
352	20231221	125000	1722295815	5000	5000	5010	5000	150
353	20231221	124900	1721545625	5000	4985	5000	4985	150
354	20231221	124800	1720795770	4975	4980	4980	4975	1275
355	20231221	124700	1714452625	4980	4985	4985	4980	98
356	20231221	124600	1713964455	4985	4985	4985	4980	46
357	20231221	124500	1713735345	4980	4985	4985	4980	14
358	20231221	124400	1713665585	4985	4985	4985	4985	271
359	20231221	124300	1712314650	4990	5010	5010	4990	4071
360	20231221	124200	1691983470	5020	5020	5020	5020	0
361	20231221	124100	1691983470	5020	5020	5020	5020	200
362	20231221	124000	1690979470	5000	5000	5000	5000	100
363	20231221	123900	1690479470	5020	5020	5020	5020	4
364	20231221	123800	1690459390	5020	5020	5020	5020	0
365	20231221	123700	1690459390	5020	5000	5020	5000	1402
366	20231221	123600	1683429390	5000	5010	5010	5000	30
367	20231221	123500	1683279190	5000	5000	5000	5000	47
368	20231221	123400	1683044190	5010	5000	5010	5000	47
369	20231221	123300	1682809110	5010	5010	5010	5010	30
370	20231221	123200	1682658810	5020	5020	5020	5020	51
371	20231221	123100	1682402790	5010	5010	5010	5010	33
372	20231221	123000	1682237460	5010	5010	5010	5010	13
373	20231221	122900	1682172330	5010	5020	5020	5010	10
374	20231221	122800	1682122140	5020	5020	5020	5020	20
375	20231221	122700	1682021740	5020	5010	5020	5010	233
376	20231221	122600	1680854400	5000	5000	5000	5000	40
377	20231221	122500	1680654400	5010	5010	5010	5010	17
378	20231221	122400	1680569230	5000	5000	5000	5000	175
379	20231221	122300	1679694230	5010	5000	5010	5000	51
380	20231221	122200	1679439210	5000	5000	5000	5000	0
381	20231221	122100	1679439210	5000	5000	5000	5000	0
382	20231221	122000	1679439210	5000	5000	5000	4990	2486
383	20231221	121900	1667020250	4995	4995	4995	4995	0
384	20231221	121800	1667020250	4995	4995	4995	4995	0
385	20231221	121700	1667020250	4995	4990	4995	4990	1177
386	20231221	121600	1661142145	4990	4985	4990	4985	341
387	20231221	121500	1659440725	4980	4980	4980	4980	15
388	20231221	121400	1659366025	4980	4975	4980	4970	59
389	20231221	121300	1659072605	4965	4975	4975	4965	303
390	20231221	121200	1657566090	4965	4970	4970	4965	4667
391	20231221	121100	1634384535	4975	4980	4980	4975	192
392	20231221	121000	1633428835	4980	4975	4980	4975	1201
393	20231221	120900	1627453855	4980	4980	4980	4980	126
394	20231221	120800	1626826375	4980	4995	4995	4980	2311
395	20231221	120700	1615315330	4995	4995	4995	4990	526
396	20231221	120600	1612690060	4995	4995	4995	4995	10
397	20231221	120500	1612640110	4995	4995	4995	4995	65
398	20231221	120400	1612315435	4995	4995	4995	4995	40
399	20231221	120300	1612115635	4995	5000	5000	4995	225
400	20231221	120200	1610991250	5000	5000	5000	5000	5
401	20231221	120100	1610966250	4990	4990	4990	4990	0
402	20231221	120000	1610966250	4990	4990	4990	4990	37
403	20231221	115900	1610781620	4990	4990	4990	4990	44
404	20231221	115800	1610562060	4990	4990	4990	4990	274
405	20231221	115700	1609194800	4995	4995	4995	4995	0
406	20231221	115600	1609194800	4995	4995	4995	4995	6
407	20231221	115500	1609164830	4995	4995	4995	4995	144
408	20231221	115400	1608445550	4995	4995	4995	4995	6
409	20231221	115300	1608415580	5000	5000	5000	5000	0
410	20231221	115200	1608415580	5000	4985	5000	4985	577
411	20231221	115100	1605537945	4995	4990	4995	4990	776
412	20231221	115000	1601664425	4990	4985	4990	4985	115
413	20231221	114900	1601090950	4990	4990	4990	4990	1379
414	20231221	114800	1594209740	4990	4990	4990	4990	4815
415	20231221	114700	1570182890	4990	5010	5010	4990	512
416	20231221	114600	1567626070	5010	5010	5010	5010	0
417	20231221	114500	1567626070	5010	5010	5010	5010	3
418	20231221	114400	1567611040	5020	5020	5020	5020	82
419	20231221	114300	1567199400	5020	4995	5020	4995	385
420	20231221	114200	1565276300	4995	4995	4995	4995	200
421	20231221	114100	1564277300	4990	4990	4990	4990	0
422	20231221	114000	1564277300	4990	4990	4990	4990	36
423	20231221	113900	1564097660	4990	4995	4995	4990	262
424	20231221	113800	1562789720	4995	4995	4995	4995	202
425	20231221	113700	1561780730	4995	4990	4995	4990	210
426	20231221	113600	1560732780	4995	4995	4995	4990	450
427	20231221	113500	1558485065	4990	4995	4995	4990	480
428	20231221	113400	1556088065	4995	4995	4995	4995	104
429	20231221	113300	1555568585	4965	4995	4995	4965	157
430	20231221	113200	1554785300	4995	4980	4995	4965	2079
431	20231221	113100	1544459455	4980	4985	4985	4980	4084
432	20231221	113000	1524119300	4985	4985	4985	4985	356
433	20231221	112900	1522344640	4985	4985	4985	4980	179
434	20231221	112800	1521452795	4975	4975	4975	4975	0
435	20231221	112700	1521452795	4975	5010	5010	4975	1250
436	20231221	112600	1515233555	5020	4970	5020	4960	993
437	20231221	112500	1510294560	4960	5000	5000	4960	2818
438	20231221	112400	1496255410	5010	5010	5010	5000	82
439	20231221	112300	1495844830	5010	5020	5020	5010	154
440	20231221	112200	1495073260	5010	5020	5020	5010	192
441	20231221	112100	1494109790	5020	5030	5030	5020	351
442	20231221	112000	1492347290	5030	5040	5040	5030	1108
443	20231221	111900	1486774000	5030	5050	5050	5030	928
444	20231221	111800	1482105760	5050	5050	5050	5050	25
445	20231221	111700	1481979510	5050	5050	5050	5050	100
446	20231221	111600	1481474510	5050	5050	5050	5050	1020
447	20231221	111500	1476323510	5050	5030	5050	5030	355
448	20231221	111400	1474537840	5050	5050	5050	5050	2204
449	20231221	111300	1463407640	5050	5040	5050	5040	304
450	20231221	111200	1461872480	5050	5020	5050	5020	399
451	20231221	111100	1459862140	5010	4990	5010	4990	1169
452	20231221	111000	1454020080	4995	4965	4995	4965	125
453	20231221	110900	1453396155	4995	4995	4995	4995	20
454	20231221	110800	1453296255	4960	4960	4960	4960	30
455	20231221	110700	1453147455	4960	4960	4960	4955	1160
456	20231221	110600	1447398055	4960	4990	4990	4960	3095
457	20231221	110500	1432042955	4990	4965	4990	4965	2515
458	20231221	110400	1419531880	4965	4975	4975	4965	435
459	20231221	110300	1417368400	4975	4975	4975	4975	711
460	20231221	110200	1413831175	4975	5000	5000	4960	5826
461	20231221	110100	1384842935	5000	5000	5000	5000	568
462	20231221	110000	1382002935	5000	5000	5000	5000	0
463	20231221	105900	1382002935	5000	4990	5000	4990	664
464	20231221	105800	1378684565	4990	4990	4990	4990	461
465	20231221	105700	1376384175	4990	4990	4990	4985	1151
466	20231221	105600	1370645990	4990	4995	5000	4990	1609
467	20231221	105500	1362616750	4995	5000	5000	4995	1037
468	20231221	105400	1357436890	5000	5000	5000	5000	1451
469	20231221	105300	1350181890	5000	5010	5010	5000	310
470	20231221	105200	1348631690	5010	5010	5010	5010	8
471	20231221	105100	1348591610	5000	5010	5010	5000	882
472	20231221	105000	1344180350	5020	5020	5030	5020	1573
473	20231221	104900	1336281890	5020	5030	5030	5000	697
474	20231221	104800	1332783020	5020	5020	5040	5020	1749
475	20231221	104700	1323998760	5020	5000	5020	5000	104
476	20231221	104600	1323478680	5000	5020	5020	5000	440
477	20231221	104500	1321278480	5020	5000	5020	5000	516
478	20231221	104400	1318698440	5020	5010	5020	5000	96
479	20231221	104300	1318217950	5020	5020	5020	5000	1997
480	20231221	104200	1308193690	5020	5000	5020	5000	108
481	20231221	104100	1307653670	5020	5030	5030	5020	131
482	20231221	104000	1306995920	5030	5020	5030	5020	77
483	20231221	103900	1306609180	5020	5020	5020	5010	1449
484	20231221	103800	1299336930	5020	5010	5020	5010	848
485	20231221	103700	1295080040	5030	5000	5030	4995	9362
486	20231221	103600	1248274440	5010	5010	5020	5010	688
487	20231221	103500	1244827510	5010	5030	5030	5010	8037
488	20231221	103400	1204473800	5030	5030	5040	5030	1179
489	20231221	103300	1198542550	5040	5060	5060	5040	1168
490	20231221	103200	1192650980	5060	5050	5060	5050	45
491	20231221	103100	1192423530	5050	5050	5060	5050	350
492	20231221	103000	1190655610	5050	5060	5060	5050	42
493	20231221	102900	1190443310	5050	5040	5050	5040	447
494	20231221	102800	1188186830	5050	5060	5060	5040	2473
495	20231221	102700	1175707110	5050	5050	5050	5050	1002
496	20231221	102600	1170647010	5060	5060	5060	5050	621
497	20231221	102500	1167509900	5060	5070	5070	5060	446
498	20231221	102400	1165252970	5070	5070	5080	5070	1129
499	20231221	102300	1159527790	5080	5080	5080	5080	1424
500	20231221	102200	1152293870	5080	5100	5100	5080	431
501	20231221	102100	1150096750	5080	5090	5090	5070	952
502	20231221	102000	1145262820	5100	5120	5120	5100	2370
503	20231221	101900	1133158580	5120	5110	5130	5110	451
504	20231221	101800	1130849870	5120	5120	5120	5120	316
505	20231221	101700	1129231950	5120	5130	5140	5120	3645
506	20231221	101600	1110553080	5130	5110	5130	5110	3092
507	20231221	101500	1094715780	5110	5100	5110	5100	1471
508	20231221	101400	1087205900	5080	5060	5080	5060	1344
509	20231221	101300	1080394080	5040	5060	5060	5040	2610
510	20231221	101200	1067222880	5060	5050	5060	5050	110
511	20231221	101100	1066667360	5060	5060	5070	5060	263
512	20231221	101000	1065336480	5050	5070	5070	5050	1974
513	20231221	100900	1055349440	5070	5080	5080	5070	913
514	20231221	100800	1050719710	5080	5080	5080	5070	1048
515	20231221	100700	1045400310	5080	5090	5100	5080	1695
516	20231221	100600	1036769010	5090	5100	5100	5090	1454
517	20231221	100500	1029354640	5100	5100	5100	5090	4021
518	20231221	100400	1008855960	5100	5090	5100	5090	3967
519	20231221	100300	988662940	5090	5080	5090	5080	415
520	20231221	100200	986554590	5080	5080	5080	5080	379
521	20231221	100100	984629270	5080	5080	5080	5070	732
522	20231221	100000	980911220	5060	5080	5080	5060	539
523	20231221	095900	978175060	5080	5030	5080	5030	1368
524	20231221	095800	971283860	5030	5030	5050	5030	1590
525	20231221	095700	963263260	5030	5030	5030	5030	3059
526	20231221	095600	947876490	5030	5040	5040	5020	2296
527	20231221	095500	936316640	5050	5040	5060	5040	612
528	20231221	095400	933231430	5040	5050	5070	5020	3862
529	20231221	095300	913763110	5060	5060	5080	5060	11021
530	20231221	095200	857985850	5060	5110	5110	5060	5202
531	20231221	095100	831536290	5110	5120	5120	5110	890
532	20231221	095000	826985780	5120	5110	5120	5110	885
533	20231221	094900	822457130	5120	5130	5130	5100	1545
534	20231221	094800	814557700	5130	5130	5140	5130	2363
535	20231221	094700	802434480	5130	5120	5150	5120	6607
536	20231221	094600	768502870	5120	5100	5120	5090	3047
537	20231221	094500	752959930	5080	5120	5120	5080	1047
538	20231221	094400	747626700	5120	5120	5120	5110	275
539	20231221	094300	746219500	5110	5120	5120	5100	1567
540	20231221	094200	738201160	5100	5080	5100	5080	1777
541	20231221	094100	729138680	5070	5070	5070	5070	2737
542	20231221	094000	715262090	5070	5080	5090	5070	2972
543	20231221	093900	700169680	5100	5110	5120	5080	4366
544	20231221	093800	677922980	5110	5100	5110	5100	252
545	20231221	093700	676636560	5100	5110	5120	5100	3771
546	20231221	093600	657371190	5130	5130	5130	5110	270
547	20231221	093500	655986340	5130	5110	5130	5110	1888
548	20231221	093400	646319580	5110	5110	5120	5080	3163
549	20231221	093300	630162560	5080	5060	5110	5060	2119
550	20231221	093200	619365520	5060	5100	5100	5060	3309
551	20231221	093100	602568680	5100	5090	5100	5090	711
552	20231221	093000	598943700	5100	5100	5100	5100	110
553	20231221	092900	598382700	5100	5070	5100	5060	900
554	20231221	092800	593799670	5070	5070	5070	5060	580
555	20231221	092700	590859170	5040	5020	5060	5020	1624
556	20231221	092600	582645520	5020	5040	5060	5020	4378
557	20231221	092500	560538210	5010	5040	5050	5010	1581
558	20231221	092400	552587570	5040	5040	5050	5040	1764
559	20231221	092300	543695570	5050	5050	5060	5040	1238
560	20231221	092200	537439840	5050	5060	5060	5020	1582
561	20231221	092100	529480380	5060	5050	5060	5050	1351
562	20231221	092000	522654950	5060	5090	5100	5050	1954
563	20231221	091900	512736380	5090	5130	5130	5090	8357
564	20231221	091800	470064980	5120	5110	5130	5110	505
565	20231221	091700	467479250	5110	5100	5110	5100	3687
566	20231221	091600	448655700	5120	5120	5120	5120	4463
567	20231221	091500	425805140	5100	5140	5140	5100	2776
568	20231221	091400	411616930	5130	5130	5130	5110	2054
569	20231221	091300	401079930	5100	5110	5140	5100	19364
570	20231221	091200	301827260	5120	5060	5130	5060	2960
571	20231221	091100	286755620	5050	5040	5050	5040	4102
572	20231221	091000	266061680	5040	5010	5040	5010	2403
573	20231221	090900	253977480	5010	5010	5020	5000	1061
574	20231221	090800	248662170	5020	5000	5020	4990	6988
575	20231221	090700	213755770	5010	5010	5010	5000	678
576	20231221	090600	210362040	5010	4995	5020	4995	2035
577	20231221	090500	200170650	4980	4945	4990	4935	2223
578	20231221	090400	189133240	4935	4935	4965	4935	7649
579	20231221	090300	151330385	4935	4945	4950	4935	4663
580	20231221	090200	128293310	4940	4965	4975	4940	4148
581	20231221	090100	107738200	4975	4955	4980	4945	6148
582	20231221	090000	77275285	4950	4980	4980	4950	15576