KissMeData/078890/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194800	1991538335	4995	4995	4995	4995	8343
3	20231221	194700	1991538335	4995	4995	4995	4995	0
4	20231221	194600	1991538335	4995	4995	4995	4995	0
5	20231221	194500	1991538335	4995	4995	4995	4995	0
6	20231221	194400	1991538335	4995	4995	4995	4995	0
7	20231221	194300	1991538335	4995	4995	4995	4995	0
8	20231221	194200	1991538335	4995	4995	4995	4995	0
9	20231221	194100	1991538335	4995	4995	4995	4995	0
10	20231221	194000	1991538335	4995	4995	4995	4995	0
11	20231221	193900	1991538335	4995	4995	4995	4995	0
12	20231221	193800	1991538335	4995	4995	4995	4995	0
13	20231221	193700	1991538335	4995	4995	4995	4995	0
14	20231221	193600	1991538335	4995	4995	4995	4995	0
15	20231221	193500	1991538335	4995	4995	4995	4995	0
16	20231221	193400	1991538335	4995	4995	4995	4995	0
17	20231221	193300	1991538335	4995	4995	4995	4995	0
18	20231221	193200	1991538335	4995	4995	4995	4995	0
19	20231221	193100	1991538335	4995	4995	4995	4995	0
20	20231221	193000	1991538335	4995	4995	4995	4995	0
21	20231221	192900	1991538335	4995	4995	4995	4995	0
22	20231221	192800	1991538335	4995	4995	4995	4995	0
23	20231221	192700	1991538335	4995	4995	4995	4995	0
24	20231221	192600	1991538335	4995	4995	4995	4995	0
25	20231221	192500	1991538335	4995	4995	4995	4995	0
26	20231221	192400	1991538335	4995	4995	4995	4995	0
27	20231221	192300	1991538335	4995	4995	4995	4995	0
28	20231221	192200	1991538335	4995	4995	4995	4995	0
29	20231221	192100	1991538335	4995	4995	4995	4995	0
30	20231221	192000	1991538335	4995	4995	4995	4995	0
31	20231221	191900	1991538335	4995	4995	4995	4995	0
32	20231221	191800	1991538335	4995	4995	4995	4995	8343
33	20231221	191700	1991538335	4995	4995	4995	4995	0
34	20231221	191600	1991538335	4995	4995	4995	4995	0
35	20231221	191500	1991538335	4995	4995	4995	4995	0
36	20231221	191400	1991538335	4995	4995	4995	4995	0
37	20231221	191300	1991538335	4995	4995	4995	4995	0
38	20231221	191200	1991538335	4995	4995	4995	4995	0
39	20231221	191100	1991538335	4995	4995	4995	4995	0
40	20231221	191000	1991538335	4995	4995	4995	4995	0
41	20231221	190900	1991538335	4995	4995	4995	4995	0
42	20231221	190800	1991538335	4995	4995	4995	4995	0
43	20231221	190700	1991538335	4995	4995	4995	4995	0
44	20231221	190600	1991538335	4995	4995	4995	4995	0
45	20231221	190500	1991538335	4995	4995	4995	4995	0
46	20231221	190400	1991538335	4995	4995	4995	4995	0
47	20231221	190300	1991538335	4995	4995	4995	4995	0
48	20231221	190200	1991538335	4995	4995	4995	4995	0
49	20231221	190100	1991538335	4995	4995	4995	4995	0
50	20231221	190000	1991538335	4995	4995	4995	4995	0
51	20231221	185900	1991538335	4995	4995	4995	4995	0
52	20231221	185800	1991538335	4995	4995	4995	4995	0
53	20231221	185700	1991538335	4995	4995	4995	4995	0
54	20231221	185600	1991538335	4995	4995	4995	4995	0
55	20231221	185500	1991538335	4995	4995	4995	4995	0
56	20231221	185400	1991538335	4995	4995	4995	4995	0
57	20231221	185300	1991538335	4995	4995	4995	4995	0
58	20231221	185200	1991538335	4995	4995	4995	4995	0
59	20231221	185100	1991538335	4995	4995	4995	4995	0
60	20231221	185000	1991538335	4995	4995	4995	4995	0
61	20231221	184900	1991538335	4995	4995	4995	4995	0
62	20231221	184800	1991538335	4995	4995	4995	4995	8343
63	20231221	184700	1991538335	4995	4995	4995	4995	0
64	20231221	184600	1991538335	4995	4995	4995	4995	0
65	20231221	184500	1991538335	4995	4995	4995	4995	0
66	20231221	184400	1991538335	4995	4995	4995	4995	0
67	20231221	184300	1991538335	4995	4995	4995	4995	0
68	20231221	184200	1991538335	4995	4995	4995	4995	0
69	20231221	184100	1991538335	4995	4995	4995	4995	0
70	20231221	184000	1991538335	4995	4995	4995	4995	0
71	20231221	183900	1991538335	4995	4995	4995	4995	0
72	20231221	183800	1991538335	4995	4995	4995	4995	0
73	20231221	183700	1991538335	4995	4995	4995	4995	0
74	20231221	183600	1991538335	4995	4995	4995	4995	0
75	20231221	183500	1991538335	4995	4995	4995	4995	0
76	20231221	183400	1991538335	4995	4995	4995	4995	0
77	20231221	183300	1991538335	4995	4995	4995	4995	0
78	20231221	183200	1991538335	4995	4995	4995	4995	0
79	20231221	183100	1991538335	4995	4995	4995	4995	0
80	20231221	183000	1991538335	4995	4995	4995	4995	0
81	20231221	182900	1991538335	4995	4995	4995	4995	0
82	20231221	182800	1991538335	4995	4995	4995	4995	0
83	20231221	182700	1991538335	4995	4995	4995	4995	0
84	20231221	182600	1991538335	4995	4995	4995	4995	0
85	20231221	182500	1991538335	4995	4995	4995	4995	0
86	20231221	182400	1991538335	4995	4995	4995	4995	0
87	20231221	182300	1991538335	4995	4995	4995	4995	0
88	20231221	182200	1991538335	4995	4995	4995	4995	0
89	20231221	182100	1991538335	4995	4995	4995	4995	0
90	20231221	182000	1991538335	4995	4995	4995	4995	0
91	20231221	181900	1991538335	4995	4995	4995	4995	0
92	20231221	181800	1991538335	4995	4995	4995	4995	8343
93	20231221	181700	1991538335	4995	4995	4995	4995	0
94	20231221	181600	1991538335	4995	4995	4995	4995	0
95	20231221	181500	1991538335	4995	4995	4995	4995	0
96	20231221	181400	1991538335	4995	4995	4995	4995	0
97	20231221	181300	1991538335	4995	4995	4995	4995	0
98	20231221	181200	1991538335	4995	4995	4995	4995	0
99	20231221	181100	1991538335	4995	4995	4995	4995	0
100	20231221	181000	1991538335	4995	4995	4995	4995	0
101	20231221	180900	1991538335	4995	4995	4995	4995	0
102	20231221	180800	1991538335	4995	4995	4995	4995	0
103	20231221	180700	1991538335	4995	4995	4995	4995	0
104	20231221	180600	1991538335	4995	4995	4995	4995	0
105	20231221	180500	1991538335	4995	4995	4995	4995	0
106	20231221	180400	1991538335	4995	4995	4995	4995	0
107	20231221	180300	1991538335	4995	4995	4995	4995	0
108	20231221	180200	1991538335	4995	4995	4995	4995	0
109	20231221	180100	1991538335	4995	4995	4995	4995	0
110	20231221	180000	1991538335	4995	4995	4995	4995	0
111	20231221	175900	1991538335	4995	4995	4995	4995	0
112	20231221	175800	1991538335	4995	4995	4995	4995	0
113	20231221	175700	1991538335	4995	4995	4995	4995	0
114	20231221	175600	1991538335	4995	4995	4995	4995	0
115	20231221	175500	1991538335	4995	4995	4995	4995	0
116	20231221	175400	1991538335	4995	4995	4995	4995	0
117	20231221	175300	1991538335	4995	4995	4995	4995	0
118	20231221	175200	1991538335	4995	4995	4995	4995	0
119	20231221	175100	1991538335	4995	4995	4995	4995	0
120	20231221	175000	1991538335	4995	4995	4995	4995	0
121	20231221	174900	1991538335	4995	4995	4995	4995	0
122	20231221	174800	1991538335	4995	4995	4995	4995	8343
123	20231221	174700	1991538335	4995	4995	4995	4995	0
124	20231221	174600	1991538335	4995	4995	4995	4995	0
125	20231221	174500	1991538335	4995	4995	4995	4995	0
126	20231221	174400	1991538335	4995	4995	4995	4995	0
127	20231221	174300	1991538335	4995	4995	4995	4995	0
128	20231221	174200	1991538335	4995	4995	4995	4995	0
129	20231221	174100	1991538335	4995	4995	4995	4995	0
130	20231221	174000	1991538335	4995	4995	4995	4995	0
131	20231221	173900	1991538335	4995	4995	4995	4995	0
132	20231221	173800	1991538335	4995	4995	4995	4995	0
133	20231221	173700	1991538335	4995	4995	4995	4995	0
134	20231221	173600	1991538335	4995	4995	4995	4995	0
135	20231221	173500	1991538335	4995	4995	4995	4995	0
136	20231221	173400	1991538335	4995	4995	4995	4995	0
137	20231221	173300	1991538335	4995	4995	4995	4995	0
138	20231221	173200	1991538335	4995	4995	4995	4995	0
139	20231221	173100	1991538335	4995	4995	4995	4995	0
140	20231221	173000	1991538335	4995	4995	4995	4995	0
141	20231221	172900	1991538335	4995	4995	4995	4995	0
142	20231221	172800	1991538335	4995	4995	4995	4995	0
143	20231221	172700	1991538335	4995	4995	4995	4995	0
144	20231221	172600	1991538335	4995	4995	4995	4995	0
145	20231221	172500	1991538335	4995	4995	4995	4995	0
146	20231221	172400	1991538335	4995	4995	4995	4995	0
147	20231221	172300	1991538335	4995	4995	4995	4995	0
148	20231221	172200	1991538335	4995	4995	4995	4995	0
149	20231221	172100	1991538335	4995	4995	4995	4995	0
150	20231221	172000	1991538335	4995	4995	4995	4995	0
151	20231221	171900	1991538335	4995	4995	4995	4995	0
152	20231221	171800	1991538335	4995	4995	4995	4995	8343
153	20231221	171700	1991538335	4995	4995	4995	4995	0
154	20231221	171600	1991538335	4995	4995	4995	4995	0
155	20231221	171500	1991538335	4995	4995	4995	4995	0
156	20231221	171400	1991538335	4995	4995	4995	4995	0
157	20231221	171300	1991538335	4995	4995	4995	4995	0
158	20231221	171200	1991538335	4995	4995	4995	4995	0
159	20231221	171100	1991538335	4995	4995	4995	4995	0
160	20231221	171000	1991538335	4995	4995	4995	4995	0
161	20231221	170900	1991538335	4995	4995	4995	4995	0
162	20231221	170800	1991538335	4995	4995	4995	4995	0
163	20231221	170700	1991538335	4995	4995	4995	4995	0
164	20231221	170600	1991538335	4995	4995	4995	4995	0
165	20231221	170500	1991538335	4995	4995	4995	4995	0
166	20231221	170400	1991538335	4995	4995	4995	4995	0
167	20231221	170300	1991538335	4995	4995	4995	4995	0
168	20231221	170200	1991538335	4995	4995	4995	4995	0
169	20231221	170100	1991538335	4995	4995	4995	4995	0
170	20231221	170000	1991538335	4995	4995	4995	4995	0
171	20231221	165900	1991538335	4995	4995	4995	4995	0
172	20231221	165800	1991538335	4995	4995	4995	4995	0
173	20231221	165700	1991538335	4995	4995	4995	4995	0
174	20231221	165600	1991538335	4995	4995	4995	4995	0
175	20231221	165500	1991538335	4995	4995	4995	4995	0
176	20231221	165400	1991538335	4995	4995	4995	4995	0
177	20231221	165300	1991538335	4995	4995	4995	4995	0
178	20231221	165200	1991538335	4995	4995	4995	4995	0
179	20231221	165100	1991538335	4995	4995	4995	4995	0
180	20231221	165000	1991538335	4995	4995	4995	4995	0
181	20231221	164900	1991538335	4995	4995	4995	4995	0
182	20231221	164800	1991538335	4995	4995	4995	4995	8343
183	20231221	164700	1991538335	4995	4995	4995	4995	0
184	20231221	164600	1991538335	4995	4995	4995	4995	0
185	20231221	164500	1991538335	4995	4995	4995	4995	0
186	20231221	164400	1991538335	4995	4995	4995	4995	0
187	20231221	164300	1991538335	4995	4995	4995	4995	0
188	20231221	164200	1991538335	4995	4995	4995	4995	0
189	20231221	164100	1991538335	4995	4995	4995	4995	0
190	20231221	164000	1991538335	4995	4995	4995	4995	0
191	20231221	163900	1991538335	4995	4995	4995	4995	0
192	20231221	163800	1991538335	4995	4995	4995	4995	0
193	20231221	163700	1991538335	4995	4995	4995	4995	0
194	20231221	163600	1991538335	4995	4995	4995	4995	0
195	20231221	163500	1991538335	4995	4995	4995	4995	0
196	20231221	163400	1991538335	4995	4995	4995	4995	0
197	20231221	163300	1991538335	4995	4995	4995	4995	0
198	20231221	163200	1991538335	4995	4995	4995	4995	0
199	20231221	163100	1991538335	4995	4995	4995	4995	0
200	20231221	163000	1991538335	4995	4995	4995	4995	0
201	20231221	162900	1991538335	4995	4995	4995	4995	0
202	20231221	162800	1991538335	4995	4995	4995	4995	0
203	20231221	162700	1991538335	4995	4995	4995	4995	0
204	20231221	162600	1991538335	4995	4995	4995	4995	0
205	20231221	162500	1991538335	4995	4995	4995	4995	0
206	20231221	162400	1991538335	4995	4995	4995	4995	0
207	20231221	162300	1991538335	4995	4995	4995	4995	0
208	20231221	162200	1991538335	4995	4995	4995	4995	0
209	20231221	162100	1991538335	4995	4995	4995	4995	0
210	20231221	162000	1991538335	4995	4995	4995	4995	0
211	20231221	161900	1991538335	4995	4995	4995	4995	0
212	20231221	161800	1991538335	4995	4995	4995	4995	8343
213	20231221	161700	1991538335	4995	4995	4995	4995	0
214	20231221	161600	1991538335	4995	4995	4995	4995	0
215	20231221	161500	1991538335	4995	4995	4995	4995	0
216	20231221	161400	1991538335	4995	4995	4995	4995	0
217	20231221	161300	1991538335	4995	4995	4995	4995	0
218	20231221	161200	1991538335	4995	4995	4995	4995	0
219	20231221	161100	1991538335	4995	4995	4995	4995	0
220	20231221	161000	1991538335	4995	4995	4995	4995	0
221	20231221	160900	1991538335	4995	4995	4995	4995	0
222	20231221	160800	1991538335	4995	4995	4995	4995	0
223	20231221	160700	1991538335	4995	4995	4995	4995	0
224	20231221	160600	1991538335	4995	4995	4995	4995	0
225	20231221	160500	1991538335	4995	4995	4995	4995	0
226	20231221	160400	1991538335	4995	4995	4995	4995	0
227	20231221	160300	1991538335	4995	4995	4995	4995	0
228	20231221	160200	1991538335	4995	4995	4995	4995	0
229	20231221	160100	1991538335	4995	4995	4995	4995	0
230	20231221	160000	1991538335	4995	4995	4995	4995	0
231	20231221	155900	1991538335	4995	4995	4995	4995	0
232	20231221	155800	1991538335	4995	4995	4995	4995	0
233	20231221	155700	1991538335	4995	4995	4995	4995	0
234	20231221	155600	1991538335	4995	4995	4995	4995	0
235	20231221	155500	1991538335	4995	4995	4995	4995	0
236	20231221	155400	1991538335	4995	4995	4995	4995	0
237	20231221	155300	1991538335	4995	4995	4995	4995	0
238	20231221	155200	1991538335	4995	4995	4995	4995	0
239	20231221	155100	1991538335	4995	4995	4995	4995	0
240	20231221	155000	1991538335	4995	4995	4995	4995	0
241	20231221	154900	1991538335	4995	4995	4995	4995	0
242	20231221	154800	1991538335	4995	4995	4995	4995	8343
243	20231221	154700	1991538335	4995	4995	4995	4995	0
244	20231221	154600	1991538335	4995	4995	4995	4995	0
245	20231221	154500	1991538335	4995	4995	4995	4995	0
246	20231221	154400	1991538335	4995	4995	4995	4995	0
247	20231221	154300	1991538335	4995	4995	4995	4995	0
248	20231221	154200	1991538335	4995	4995	4995	4995	0
249	20231221	154100	1991538335	4995	4995	4995	4995	0
250	20231221	154000	1991538335	4995	4995	4995	4995	0
251	20231221	153900	1991538335	4995	4995	4995	4995	0
252	20231221	153800	1991538335	4995	4995	4995	4995	0
253	20231221	153700	1991538335	4995	4995	4995	4995	0
254	20231221	153600	1991538335	4995	4995	4995	4995	0
255	20231221	153500	1991538335	4995	4995	4995	4995	0
256	20231221	153400	1991538335	4995	4995	4995	4995	0
257	20231221	153300	1991538335	4995	4995	4995	4995	0
258	20231221	153200	1991538335	4995	4995	4995	4995	0
259	20231221	153100	1991538335	4995	4995	4995	4995	0
260	20231221	153000	1991538335	4995	4995	4995	4995	8343
261	20231221	152900	1949865050	5020	5020	5020	5020	0
262	20231221	152800	1949865050	5020	5020	5020	5020	0
263	20231221	152700	1949865050	5020	5020	5020	5020	0
264	20231221	152600	1949865050	5020	5020	5020	5020	0
265	20231221	152500	1949865050	5020	5020	5020	5020	0
266	20231221	152400	1949865050	5020	5020	5020	5020	0
267	20231221	152300	1949865050	5020	5020	5020	5020	0
268	20231221	152200	1949865050	5020	5020	5020	5020	0
269	20231221	152100	1949865050	5020	5020	5020	5020	0
270	20231221	152000	1949865050	5020	5020	5020	5020	0
271	20231221	151900	1949865050	5020	5010	5020	5010	1114
272	20231221	151800	1944283440	5010	5010	5010	5010	4
273	20231221	151700	1944263400	5010	5020	5020	5000	435
274	20231221	151600	1942084230	5010	5010	5010	5010	197
275	20231221	151500	1941097260	5010	5000	5010	5000	2080
276	20231221	151400	1930696460	5010	5010	5010	5010	680
277	20231221	151300	1927289660	5020	5020	5020	5020	0
278	20231221	151200	1927289660	5020	5000	5020	5000	1713
279	20231221	151100	1918710340	5000	5000	5000	5000	45
280	20231221	151000	1918485340	5000	5000	5010	5000	123
281	20231221	150900	1917870330	5000	5000	5000	5000	0
282	20231221	150800	1917870330	5000	5010	5010	5000	472
283	20231221	150700	1915510320	5000	5000	5000	5000	20
284	20231221	150600	1915410320	5000	5000	5000	5000	1684
285	20231221	150500	1906990320	5000	5000	5000	5000	103
286	20231221	150400	1906475320	5010	5010	5010	5000	528
287	20231221	150300	1903834280	5010	5020	5020	5010	46
288	20231221	150200	1903603790	5010	5020	5020	5010	647
289	20231221	150100	1900361250	5020	5020	5020	5020	70
290	20231221	150000	1900009850	5020	5020	5020	5020	220
291	20231221	145900	1898905450	5020	5020	5020	5020	373
292	20231221	145800	1897032990	5020	5010	5020	5010	2342
293	20231221	145700	1885299520	5010	5010	5010	5000	858
294	20231221	145600	1881007340	5010	5010	5010	5000	133
295	20231221	145500	1880341030	5000	5000	5010	5000	354
296	20231221	145400	1878569930	5000	5000	5000	5000	300
297	20231221	145300	1877069930	5010	5010	5010	5010	0
298	20231221	145200	1877069930	5010	5010	5010	5010	100
299	20231221	145100	1876568930	5020	5020	5020	5020	0
300	20231221	145000	1876568930	5020	4990	5020	4990	266
301	20231221	144900	1875241560	5020	4990	5020	4990	351
302	20231221	144800	1873490040	4990	5000	5020	4990	3813
303	20231221	144700	1854449615	5000	5000	5000	5000	80
304	20231221	144600	1854049615	5000	5020	5020	5000	1726
305	20231221	144500	1845419335	5020	5020	5020	5010	145
306	20231221	144400	1844692435	5020	5020	5020	5010	34
307	20231221	144300	1844522065	5010	5000	5010	5000	10
308	20231221	144200	1844472015	5020	5010	5020	5010	1231
309	20231221	144100	1838302695	5010	5010	5010	5010	0
310	20231221	144000	1838302695	5010	4990	5010	4990	2
311	20231221	143900	1838292695	4990	5000	5020	4990	3487
312	20231221	143800	1820876825	5000	5020	5020	5000	306
313	20231221	143700	1819345685	5020	5010	5020	4995	824
314	20231221	143600	1815219065	5010	5010	5010	5010	622
315	20231221	143500	1812102845	5010	4995	5010	4990	492
316	20231221	143400	1809644085	4990	4990	4990	4990	0
317	20231221	143300	1809644085	4990	4990	4990	4990	50
318	20231221	143200	1809394585	4990	4995	4995	4990	60
319	20231221	143100	1809095010	4990	5020	5020	4990	360
320	20231221	143000	1807289160	4990	5010	5010	4990	1305
321	20231221	142900	1800767305	5020	5020	5020	5020	451
322	20231221	142800	1798503285	5000	5000	5000	5000	550
323	20231221	142700	1795753285	5000	5020	5020	5000	7061
324	20231221	142600	1760436775	5020	5020	5020	5020	10
325	20231221	142500	1760386575	5030	5020	5030	5010	263
326	20231221	142400	1759068245	5030	5030	5030	5030	23
327	20231221	142300	1758952555	5020	5020	5020	5020	13
328	20231221	142200	1758887295	5030	5020	5030	5020	358
329	20231221	142100	1757090125	5030	5030	5030	5030	181
330	20231221	142000	1756179695	5040	5040	5040	5040	0
331	20231221	141900	1756179695	5040	5040	5040	5040	4
332	20231221	141800	1756159535	5040	5040	5040	5030	109
333	20231221	141700	1755611235	5040	5030	5040	5030	290
334	20231221	141600	1754152015	5030	5020	5030	5020	321
335	20231221	141500	1752537395	5030	5020	5030	5020	102
336	20231221	141400	1752025335	5030	5030	5030	5030	1
337	20231221	141300	1752020305	5020	5020	5020	5020	100
338	20231221	141200	1751518305	5010	5010	5010	5010	83
339	20231221	141100	1751102475	5010	5010	5010	5010	900
340	20231221	141000	1746593475	5030	5030	5030	5030	95
341	20231221	140900	1746115625	5030	5030	5030	5030	2131
342	20231221	140800	1735396695	4985	4985	4985	4985	0
343	20231221	140700	1735396695	4985	4985	4985	4985	0
344	20231221	140600	1735396695	4985	4995	4995	4985	700
345	20231221	140500	1731902690	4990	4995	4995	4990	2050
346	20231221	140400	1721670955	4995	5000	5030	4995	1521
347	20231221	140300	1714072675	5020	5030	5030	5020	52
348	20231221	140200	1713811615	4995	5020	5020	4995	1261
349	20231221	140100	1707506695	5020	5020	5020	5020	501
350	20231221	140000	1704991675	5040	5020	5040	5020	943
351	20231221	135900	1700251035	5020	5020	5020	5020	10
352	20231221	135800	1700200835	5010	5010	5010	5010	1267
353	20231221	135700	1693853165	5000	5010	5010	5000	120
354	20231221	135600	1693252965	5000	4995	5000	4995	2213
355	20231221	135500	1682193010	4995	4995	4995	4995	330
356	20231221	135400	1680544660	4995	4995	4995	4995	200
357	20231221	135300	1679545660	4995	4995	4995	4995	0
358	20231221	135200	1679545660	4995	4995	4995	4995	5
359	20231221	135100	1679520685	4995	5000	5000	4995	438
360	20231221	135000	1677331345	5000	5000	5000	5000	90
361	20231221	134900	1676881345	5000	4990	5000	4990	17
362	20231221	134800	1676796495	4990	4990	4990	4990	967
363	20231221	134700	1671971165	4990	4995	4995	4990	1590
364	20231221	134600	1664034360	4995	4995	4995	4995	0
365	20231221	134500	1664034360	4995	5000	5000	4995	161
366	20231221	134400	1663229860	5000	5000	5000	5000	0
367	20231221	134300	1663229860	5000	5000	5000	5000	210
368	20231221	134200	1662179860	5000	5000	5010	5000	52
369	20231221	134100	1661919360	5000	5000	5000	5000	120
370	20231221	134000	1661319360	5000	4990	5000	4990	910
371	20231221	133900	1656769960	4995	4990	4995	4990	607
372	20231221	133800	1653739905	4990	4995	4995	4990	178
373	20231221	133700	1652851675	4990	4995	4995	4990	66
374	20231221	133600	1652522055	4995	4995	4995	4985	1186
375	20231221	133500	1646603535	5000	4990	5000	4990	3084
376	20231221	133400	1631199485	4985	4985	4985	4985	2048
377	20231221	133300	1620990205	4985	4985	4985	4985	28
378	20231221	133200	1620850625	4980	4975	4980	4975	461
379	20231221	133100	1618555345	4975	4975	4975	4975	0
380	20231221	133000	1618555345	4975	4975	4975	4975	3
381	20231221	132900	1618540420	4975	4980	4980	4975	140
382	20231221	132800	1617843720	4980	4980	4980	4980	1
383	20231221	132700	1617838740	4975	4985	4985	4975	609
384	20231221	132600	1614802935	4985	4985	4985	4985	151
385	20231221	132500	1614050200	4985	4980	4985	4975	1040
386	20231221	132400	1608872635	4985	4985	4985	4985	0
387	20231221	132300	1608872635	4985	4985	4985	4985	54
388	20231221	132200	1608603445	4985	4985	4985	4985	31
389	20231221	132100	1608448910	4985	4980	4985	4980	205
390	20231221	132000	1607427450	4980	4990	4990	4980	233
391	20231221	131900	1606266085	4990	4985	4990	4985	40
392	20231221	131800	1606066585	4990	4990	4990	4985	159
393	20231221	131700	1605273745	4990	4990	4990	4990	21
394	20231221	131600	1605168955	4990	4990	4990	4990	94
395	20231221	131500	1604699895	4990	4985	4990	4985	11
396	20231221	131400	1604645010	4985	4985	4985	4985	10
397	20231221	131300	1604595160	4980	4980	4980	4980	536
398	20231221	131200	1601925880	4980	4975	4980	4975	55
399	20231221	131100	1601652250	4975	4975	4975	4975	100
400	20231221	131000	1601154750	4980	4980	4980	4980	10
401	20231221	130900	1601104950	4980	4980	4980	4980	419
402	20231221	130800	1599018330	4980	4980	4980	4980	0
403	20231221	130700	1599018330	4980	4980	4980	4980	100
404	20231221	130600	1598520330	4980	4980	4980	4980	27
405	20231221	130500	1598385870	4985	4985	4985	4985	40
406	20231221	130400	1598186470	4980	4980	4980	4980	70
407	20231221	130300	1597837870	4985	4985	4985	4985	0
408	20231221	130200	1597837870	4985	4975	4985	4975	21
409	20231221	130100	1597733295	4975	4975	4975	4975	11
410	20231221	130000	1597678570	4975	4990	4990	4975	2
411	20231221	125900	1597668605	4985	4985	4985	4985	25
412	20231221	125800	1597543980	4970	4975	4975	4970	1408
413	20231221	125700	1590544140	4980	4985	4985	4980	1006
414	20231221	125600	1585529260	4985	4980	4990	4980	97
415	20231221	125500	1585046185	4995	4970	4995	4970	454
416	20231221	125400	1582787445	4975	4975	4995	4975	693
417	20231221	125300	1579339730	4980	4980	4980	4980	100
418	20231221	125200	1578841730	4980	4980	4980	4980	9
419	20231221	125100	1578796910	4990	4980	4990	4980	693
420	20231221	125000	1575339010	4980	4985	4985	4980	50
421	20231221	124900	1575089910	4990	4990	4990	4990	10
422	20231221	124800	1575040010	4990	4985	4990	4975	36
423	20231221	124700	1574860830	4985	4975	4990	4975	2563
424	20231221	124600	1562089765	4980	4990	4990	4980	2103
425	20231221	124500	1551616775	4990	4990	4990	4990	45
426	20231221	124400	1551392225	4985	4985	4985	4985	794
427	20231221	124300	1547434135	4990	4990	4990	4985	124
428	20231221	124200	1546815475	4990	4995	4995	4990	41
429	20231221	124100	1546610780	4995	4990	4995	4990	120
430	20231221	124000	1546011880	4985	4990	4990	4985	37
431	20231221	123900	1545827300	4985	4990	4990	4980	55
432	20231221	123800	1545553335	4990	4990	4990	4990	16
433	20231221	123700	1545473495	4985	4990	4990	4985	172
434	20231221	123600	1544616025	4985	4985	4985	4985	1
435	20231221	123500	1544611040	4990	4990	4990	4985	27
436	20231221	123400	1544476415	4985	4985	4985	4985	9
437	20231221	123300	1544431550	5000	5000	5000	5000	10
438	20231221	123200	1544381550	5000	5000	5000	4980	749
439	20231221	123100	1540645385	5000	4995	5000	4995	11
440	20231221	123000	1540590435	4995	4995	4995	4995	2
441	20231221	122900	1540580445	4990	4990	4990	4990	2
442	20231221	122800	1540570465	4995	4995	4995	4995	31
443	20231221	122700	1540415620	4995	4995	4995	4995	22
444	20231221	122600	1540305730	4995	4995	4995	4995	1
445	20231221	122500	1540300735	4980	4980	4980	4980	32
446	20231221	122400	1540141375	4980	4980	4980	4980	3
447	20231221	122300	1540126435	4975	4975	4975	4970	34
448	20231221	122200	1539957400	4970	4975	4975	4970	3887
449	20231221	122100	1520638040	4980	4975	4980	4970	1019
450	20231221	122000	1515564405	4975	4980	4980	4975	988
451	20231221	121900	1510649005	4975	4975	4975	4975	205
452	20231221	121800	1509629130	4980	4980	4980	4980	10
453	20231221	121700	1509579330	4980	4980	4980	4980	428
454	20231221	121600	1507447890	4980	4980	4980	4980	427
455	20231221	121500	1505321430	4980	4990	4990	4980	608
456	20231221	121400	1502293525	4980	4980	4980	4980	0
457	20231221	121300	1502293525	4980	4990	5000	4980	600
458	20231221	121200	1499297295	4975	4975	4975	4975	0
459	20231221	121100	1499297295	4975	4975	4975	4975	0
460	20231221	121000	1499297295	4975	4980	4980	4975	156
461	20231221	120900	1498521145	4975	4975	4975	4975	0
462	20231221	120800	1498521145	4975	4975	4975	4975	120
463	20231221	120700	1497924145	4980	4980	4980	4980	70
464	20231221	120600	1497575545	4985	4985	4985	4985	0
465	20231221	120500	1497575545	4985	4980	4990	4980	731
466	20231221	120400	1493928915	4980	4980	4980	4980	1
467	20231221	120300	1493923935	4980	4980	4980	4980	12
468	20231221	120200	1493864175	4980	4980	4980	4980	364
469	20231221	120100	1492051455	4980	4980	4980	4980	1
470	20231221	120000	1492046475	4970	4990	4990	4970	18
471	20231221	115900	1491956815	4970	4985	4985	4970	1701
472	20231221	115800	1483502565	4975	4975	4980	4975	611
473	20231221	115700	1480462835	4975	4975	4975	4975	89
474	20231221	115600	1480020060	4975	4975	4975	4975	1
475	20231221	115500	1480015085	4975	4970	4975	4970	2
476	20231221	115400	1480005140	4975	4975	4975	4975	647
477	20231221	115300	1476786315	4975	4975	4975	4970	211
478	20231221	115200	1475737095	4975	4975	4975	4975	1164
479	20231221	115100	1469946195	4975	4990	4990	4975	2776
480	20231221	115000	1456123795	4990	4990	4990	4990	1
481	20231221	114900	1456118805	4990	4990	4990	4990	5
482	20231221	114800	1456093855	4990	4995	4995	4990	181
483	20231221	114700	1455190515	4995	4995	4995	4985	274
484	20231221	114600	1453823165	4995	4990	4995	4990	150
485	20231221	114500	1453074490	4990	4995	4995	4990	458
486	20231221	114400	1450789065	4995	5000	5000	4990	376
487	20231221	114300	1448910760	5000	5000	5000	5000	0
488	20231221	114200	1448910760	5000	5000	5000	5000	10
489	20231221	114100	1448860760	5000	4995	5000	4995	45
490	20231221	114000	1448635785	5000	5000	5000	5000	6
491	20231221	113900	1448605785	4995	5000	5000	4995	337
492	20231221	113800	1446920815	4995	4995	5000	4995	181
493	20231221	113700	1446015870	4995	4995	4995	4995	0
494	20231221	113600	1446015870	4995	5000	5000	4995	782
495	20231221	113500	1442109225	4995	4995	4995	4995	5
496	20231221	113400	1442084250	5000	5000	5000	5000	0
497	20231221	113300	1442084250	5000	5000	5000	5000	110
498	20231221	113200	1441534250	5020	5010	5020	5010	313
499	20231221	113100	1439965520	5010	4995	5020	4995	315
500	20231221	113000	1438392055	5020	5000	5020	4995	615
501	20231221	112900	1435317065	5010	5010	5010	5010	400
502	20231221	112800	1433313065	5010	5000	5010	5000	25
503	20231221	112700	1433188055	4990	4990	4990	4985	442
504	20231221	112600	1430982985	4990	4990	4990	4990	41
505	20231221	112500	1430778395	4985	4990	4990	4975	1294
506	20231221	112400	1424329725	4995	5000	5000	4995	2
507	20231221	112300	1424319730	5000	5000	5000	5000	8
508	20231221	112200	1424279730	5020	4980	5020	4975	108
509	20231221	112100	1423742280	5020	4975	5020	4975	4
510	20231221	112000	1423722275	5020	4980	5020	4980	1412
511	20231221	111900	1416648285	4985	4980	4990	4980	406
512	20231221	111800	1414626355	4980	4975	4980	4975	912
513	20231221	111700	1410086495	4960	4960	4975	4960	452
514	20231221	111600	1407843315	4955	4955	4955	4955	38
515	20231221	111500	1407655025	4960	4975	4975	4960	273
516	20231221	111400	1406298390	4975	4970	4975	4970	1619
517	20231221	111300	1398247555	4965	4960	4965	4960	1267
518	20231221	111200	1391962735	4945	4955	4955	4945	1721
519	20231221	111100	1383442435	4955	4955	4955	4950	1449
520	20231221	111000	1376262720	4950	4955	4955	4950	122
521	20231221	110900	1375658710	4955	4950	4955	4950	20
522	20231221	110800	1375559700	4945	4950	4950	4945	29
523	20231221	110700	1375416175	4945	4955	4955	4945	210
524	20231221	110600	1374376330	4955	4950	4955	4950	153
525	20231221	110500	1373618975	4950	4925	4950	4925	4160
526	20231221	110400	1353130930	4925	4950	4950	4925	372
527	20231221	110300	1351294845	4950	4940	4950	4935	343
528	20231221	110200	1349601665	4945	4945	4945	4945	824
529	20231221	110100	1345526985	4945	4950	4950	4945	25
530	20231221	110000	1345403250	4935	4925	4935	4920	713
531	20231221	105900	1341890220	4925	4930	4930	4925	1630
532	20231221	105800	1333860035	4925	4930	4930	4925	87
533	20231221	105700	1333431150	4930	4935	4935	4930	50
534	20231221	105600	1333184600	4925	4925	4925	4925	233
535	20231221	105500	1332037075	4920	4920	4925	4920	1131
536	20231221	105400	1326471080	4925	4930	4935	4925	3775
537	20231221	105300	1307869625	4935	4935	4940	4935	1341
538	20231221	105200	1301251635	4940	4945	4945	4940	1711
539	20231221	105100	1292793145	4945	4945	4945	4940	52
540	20231221	105000	1292536025	4945	4945	4945	4940	246
541	20231221	104900	1291319605	4945	4945	4945	4940	936
542	20231221	104800	1286691740	4945	4950	4950	4945	439
543	20231221	104700	1284520880	4945	4945	4945	4945	85
544	20231221	104600	1284100555	4940	4940	4940	4940	165
545	20231221	104500	1283285455	4940	4945	4950	4935	1381
546	20231221	104400	1276457030	4950	4950	4950	4950	382
547	20231221	104300	1274566130	4950	4930	4950	4930	968
548	20231221	104200	1269784415	4925	4935	4935	4920	506
549	20231221	104100	1267292135	4940	4935	4940	4935	378
550	20231221	104000	1265426520	4935	4935	4935	4910	9617
551	20231221	103900	1218082180	4935	4950	4950	4935	2923
552	20231221	103800	1203637750	4950	4950	4950	4950	483
553	20231221	103700	1201246900	4950	4960	4960	4950	2189
554	20231221	103600	1190409505	4955	4960	4960	4955	431
555	20231221	103500	1188271840	4960	4960	4960	4955	2988
556	20231221	103400	1173464980	4965	4965	4970	4955	1395
557	20231221	103300	1166541405	4965	4970	4970	4960	526
558	20231221	103200	1163932265	4965	4980	4980	4965	510
559	20231221	103100	1161399510	4975	4980	4980	4975	421
560	20231221	103000	1159304280	4980	4975	4980	4975	200
561	20231221	102900	1158308680	4975	4980	4980	4975	918
562	20231221	102800	1153737115	4970	4975	4975	4970	441
563	20231221	102700	1151545275	4970	4965	4970	4955	5141
564	20231221	102600	1126061305	4960	4970	4970	4960	411
565	20231221	102500	1124019530	4980	4980	4980	4980	101
566	20231221	102400	1123516550	4990	4950	4990	4945	1627
567	20231221	102300	1115445095	4950	4955	4955	4950	3679
568	20231221	102200	1097233385	4955	4975	4975	4950	16545
569	20231221	102100	1015078555	4975	4980	4980	4975	1828
570	20231221	102000	1005984160	4985	4985	4985	4975	3011
571	20231221	101900	990988725	4985	4985	4990	4980	654
572	20231221	101800	987729075	4985	4985	4990	4980	257
573	20231221	101700	986448285	4985	4980	4990	4980	619
574	20231221	101600	983363630	4990	5000	5000	4980	2660
575	20231221	101500	970105240	4990	4980	4990	4980	2
576	20231221	101400	970095270	4980	4985	4985	4980	7601
577	20231221	101300	932242270	4985	5010	5010	4985	22206
578	20231221	101200	821330360	5010	5020	5020	5000	893
579	20231221	101100	816853400	5020	5020	5020	5020	528
580	20231221	101000	814202840	5020	5020	5020	5010	5337
581	20231221	100900	787463720	5020	5020	5020	5020	190
582	20231221	100800	786509920	5020	5030	5030	5020	443
583	20231221	100700	784285830	5020	5020	5030	5020	351
584	20231221	100600	782523010	5020	5020	5030	5020	1262
585	20231221	100500	776187270	5010	5020	5020	5010	404
586	20231221	100400	774159230	5010	5030	5030	5010	1092
587	20231221	100300	768675750	5010	5020	5030	5010	3437
588	20231221	100200	751450170	5010	5020	5020	5010	28
589	20231221	100100	751309750	5020	5030	5030	5020	347
590	20231221	100000	749567790	5020	5020	5020	5010	299
591	20231221	095900	748068810	5020	5020	5020	5020	5
592	20231221	095800	748043710	5020	5020	5030	5010	924
593	20231221	095700	743408820	5030	5020	5030	5010	368
594	20231221	095600	741562880	5010	5030	5030	5010	4017
595	20231221	095500	721425670	5020	5020	5020	5020	527
596	20231221	095400	718780130	5020	5010	5020	5010	1306
597	20231221	095300	712236550	5010	5010	5020	5010	334
598	20231221	095200	710563080	5010	5020	5020	5010	389
599	20231221	095100	708610350	5020	5020	5020	5010	2355
600	20231221	095000	696799560	5020	5010	5020	5010	952
601	20231221	094900	692025390	5010	5010	5010	5010	2043
602	20231221	094800	681789960	5020	5030	5030	5010	141
603	20231221	094700	681082530	5010	5010	5020	5010	922
604	20231221	094600	676458300	5010	5020	5020	5010	810
605	20231221	094500	672395310	5020	5020	5030	5020	836
606	20231221	094400	668198140	5020	5030	5030	5020	1180
607	20231221	094300	662273440	5030	5030	5030	5020	1361
608	20231221	094200	655428090	5040	5040	5040	5030	99
609	20231221	094100	654929820	5040	5030	5040	5030	576
610	20231221	094000	652028530	5030	5030	5030	5030	1283
611	20231221	093900	645575040	5040	5060	5060	5030	1921
612	20231221	093800	635878520	5060	5040	5060	5040	1255
613	20231221	093700	629538850	5040	5040	5050	5040	183
614	20231221	093600	628616000	5040	5030	5040	5030	2976
615	20231221	093500	613637100	5040	5040	5040	5030	267
616	20231221	093400	612291430	5030	5030	5030	5030	11
617	20231221	093300	612236100	5030	5040	5040	5030	402
618	20231221	093200	610212270	5040	5040	5040	5030	1054
619	20231221	093100	604907240	5040	5040	5040	5030	264
620	20231221	093000	603577680	5030	5040	5040	5030	460
621	20231221	092900	601261640	5040	5030	5050	5020	729
622	20231221	092800	597593690	5030	5020	5040	5020	408
623	20231221	092700	595544520	5020	5020	5040	5020	697
624	20231221	092600	592042430	5020	5030	5030	5020	1593
625	20231221	092500	584044080	5020	5030	5030	5020	530
626	20231221	092400	581383470	5010	5030	5030	5010	1245
627	20231221	092300	575144230	5030	5010	5030	4995	2343
628	20231221	092200	563425030	5010	5000	5030	4995	1812
629	20231221	092100	554364790	5000	5030	5030	5000	4189
630	20231221	092000	533380520	5020	5020	5030	5010	2641
631	20231221	091900	520133820	5020	5030	5030	5020	2317
632	20231221	091800	508500060	5030	5020	5040	5020	336
633	20231221	091700	506809360	5040	5010	5040	5010	3693
634	20231221	091600	488263900	4995	5010	5010	4995	2808
635	20231221	091500	474221215	4990	5000	5020	4990	2748
636	20231221	091400	460480080	5000	4995	5000	4990	3184
637	20231221	091300	444569755	4990	5020	5020	4980	15023
638	20231221	091200	369462720	5030	5030	5030	5020	1733
639	20231221	091100	360757910	5030	5030	5030	5010	2414
640	20231221	091000	348638480	5040	5050	5050	5040	963
641	20231221	090900	343778900	5050	5030	5050	5030	879
642	20231221	090800	339344600	5040	5010	5040	5000	2317
643	20231221	090700	327740340	5010	5040	5050	5010	9862
644	20231221	090600	278229200	5050	5000	5060	4990	4416
645	20231221	090500	256088970	5000	4970	5000	4960	10534
646	20231221	090400	203723940	4995	5010	5010	4965	4604
647	20231221	090300	180821995	5010	5080	5080	4980	8991
648	20231221	090200	135580080	5080	5080	5080	5060	6153
649	20231221	090100	104336990	5080	5130	5130	5080	4788
650	20231221	090000	79929680	5090	5100	5140	5080	15668