KissMeData/088260/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195400	160582305	5000	5000	5000	5000	2973
3	20231221	195300	160582305	5000	5000	5000	5000	0
4	20231221	195200	160582305	5000	5000	5000	5000	0
5	20231221	195100	160582305	5000	5000	5000	5000	0
6	20231221	195000	160582305	5000	5000	5000	5000	0
7	20231221	194900	160582305	5000	5000	5000	5000	0
8	20231221	194800	160582305	5000	5000	5000	5000	0
9	20231221	194700	160582305	5000	5000	5000	5000	0
10	20231221	194600	160582305	5000	5000	5000	5000	0
11	20231221	194500	160582305	5000	5000	5000	5000	0
12	20231221	194400	160582305	5000	5000	5000	5000	0
13	20231221	194300	160582305	5000	5000	5000	5000	0
14	20231221	194200	160582305	5000	5000	5000	5000	0
15	20231221	194100	160582305	5000	5000	5000	5000	0
16	20231221	194000	160582305	5000	5000	5000	5000	0
17	20231221	193900	160582305	5000	5000	5000	5000	0
18	20231221	193800	160582305	5000	5000	5000	5000	0
19	20231221	193700	160582305	5000	5000	5000	5000	0
20	20231221	193600	160582305	5000	5000	5000	5000	0
21	20231221	193500	160582305	5000	5000	5000	5000	0
22	20231221	193400	160582305	5000	5000	5000	5000	0
23	20231221	193300	160582305	5000	5000	5000	5000	0
24	20231221	193200	160582305	5000	5000	5000	5000	0
25	20231221	193100	160582305	5000	5000	5000	5000	0
26	20231221	193000	160582305	5000	5000	5000	5000	0
27	20231221	192900	160582305	5000	5000	5000	5000	0
28	20231221	192800	160582305	5000	5000	5000	5000	0
29	20231221	192700	160582305	5000	5000	5000	5000	0
30	20231221	192600	160582305	5000	5000	5000	5000	0
31	20231221	192500	160582305	5000	5000	5000	5000	0
32	20231221	192400	160582305	5000	5000	5000	5000	2973
33	20231221	192300	160582305	5000	5000	5000	5000	0
34	20231221	192200	160582305	5000	5000	5000	5000	0
35	20231221	192100	160582305	5000	5000	5000	5000	0
36	20231221	192000	160582305	5000	5000	5000	5000	0
37	20231221	191900	160582305	5000	5000	5000	5000	0
38	20231221	191800	160582305	5000	5000	5000	5000	0
39	20231221	191700	160582305	5000	5000	5000	5000	0
40	20231221	191600	160582305	5000	5000	5000	5000	0
41	20231221	191500	160582305	5000	5000	5000	5000	0
42	20231221	191400	160582305	5000	5000	5000	5000	0
43	20231221	191300	160582305	5000	5000	5000	5000	0
44	20231221	191200	160582305	5000	5000	5000	5000	0
45	20231221	191100	160582305	5000	5000	5000	5000	0
46	20231221	191000	160582305	5000	5000	5000	5000	0
47	20231221	190900	160582305	5000	5000	5000	5000	0
48	20231221	190800	160582305	5000	5000	5000	5000	0
49	20231221	190700	160582305	5000	5000	5000	5000	0
50	20231221	190600	160582305	5000	5000	5000	5000	0
51	20231221	190500	160582305	5000	5000	5000	5000	0
52	20231221	190400	160582305	5000	5000	5000	5000	0
53	20231221	190300	160582305	5000	5000	5000	5000	0
54	20231221	190200	160582305	5000	5000	5000	5000	0
55	20231221	190100	160582305	5000	5000	5000	5000	0
56	20231221	190000	160582305	5000	5000	5000	5000	0
57	20231221	185900	160582305	5000	5000	5000	5000	0
58	20231221	185800	160582305	5000	5000	5000	5000	0
59	20231221	185700	160582305	5000	5000	5000	5000	0
60	20231221	185600	160582305	5000	5000	5000	5000	0
61	20231221	185500	160582305	5000	5000	5000	5000	0
62	20231221	185400	160582305	5000	5000	5000	5000	2973
63	20231221	185300	160582305	5000	5000	5000	5000	0
64	20231221	185200	160582305	5000	5000	5000	5000	0
65	20231221	185100	160582305	5000	5000	5000	5000	0
66	20231221	185000	160582305	5000	5000	5000	5000	0
67	20231221	184900	160582305	5000	5000	5000	5000	0
68	20231221	184800	160582305	5000	5000	5000	5000	0
69	20231221	184700	160582305	5000	5000	5000	5000	0
70	20231221	184600	160582305	5000	5000	5000	5000	0
71	20231221	184500	160582305	5000	5000	5000	5000	0
72	20231221	184400	160582305	5000	5000	5000	5000	0
73	20231221	184300	160582305	5000	5000	5000	5000	0
74	20231221	184200	160582305	5000	5000	5000	5000	0
75	20231221	184100	160582305	5000	5000	5000	5000	0
76	20231221	184000	160582305	5000	5000	5000	5000	0
77	20231221	183900	160582305	5000	5000	5000	5000	0
78	20231221	183800	160582305	5000	5000	5000	5000	0
79	20231221	183700	160582305	5000	5000	5000	5000	0
80	20231221	183600	160582305	5000	5000	5000	5000	0
81	20231221	183500	160582305	5000	5000	5000	5000	0
82	20231221	183400	160582305	5000	5000	5000	5000	0
83	20231221	183300	160582305	5000	5000	5000	5000	0
84	20231221	183200	160582305	5000	5000	5000	5000	0
85	20231221	183100	160582305	5000	5000	5000	5000	0
86	20231221	183000	160582305	5000	5000	5000	5000	0
87	20231221	182900	160582305	5000	5000	5000	5000	0
88	20231221	182800	160582305	5000	5000	5000	5000	0
89	20231221	182700	160582305	5000	5000	5000	5000	0
90	20231221	182600	160582305	5000	5000	5000	5000	0
91	20231221	182500	160582305	5000	5000	5000	5000	0
92	20231221	182400	160582305	5000	5000	5000	5000	2973
93	20231221	182300	160582305	5000	5000	5000	5000	0
94	20231221	182200	160582305	5000	5000	5000	5000	0
95	20231221	182100	160582305	5000	5000	5000	5000	0
96	20231221	182000	160582305	5000	5000	5000	5000	0
97	20231221	181900	160582305	5000	5000	5000	5000	0
98	20231221	181800	160582305	5000	5000	5000	5000	0
99	20231221	181700	160582305	5000	5000	5000	5000	0
100	20231221	181600	160582305	5000	5000	5000	5000	0
101	20231221	181500	160582305	5000	5000	5000	5000	0
102	20231221	181400	160582305	5000	5000	5000	5000	0
103	20231221	181300	160582305	5000	5000	5000	5000	0
104	20231221	181200	160582305	5000	5000	5000	5000	0
105	20231221	181100	160582305	5000	5000	5000	5000	0
106	20231221	181000	160582305	5000	5000	5000	5000	0
107	20231221	180900	160582305	5000	5000	5000	5000	0
108	20231221	180800	160582305	5000	5000	5000	5000	0
109	20231221	180700	160582305	5000	5000	5000	5000	0
110	20231221	180600	160582305	5000	5000	5000	5000	0
111	20231221	180500	160582305	5000	5000	5000	5000	0
112	20231221	180400	160582305	5000	5000	5000	5000	0
113	20231221	180300	160582305	5000	5000	5000	5000	0
114	20231221	180200	160582305	5000	5000	5000	5000	0
115	20231221	180100	160582305	5000	5000	5000	5000	0
116	20231221	180000	160582305	5000	5000	5000	5000	0
117	20231221	175900	160582305	5000	5000	5000	5000	0
118	20231221	175800	160582305	5000	5000	5000	5000	0
119	20231221	175700	160582305	5000	5000	5000	5000	0
120	20231221	175600	160582305	5000	5000	5000	5000	0
121	20231221	175500	160582305	5000	5000	5000	5000	0
122	20231221	175400	160582305	5000	5000	5000	5000	2973
123	20231221	175300	160582305	5000	5000	5000	5000	0
124	20231221	175200	160582305	5000	5000	5000	5000	0
125	20231221	175100	160582305	5000	5000	5000	5000	0
126	20231221	175000	160582305	5000	5000	5000	5000	0
127	20231221	174900	160582305	5000	5000	5000	5000	0
128	20231221	174800	160582305	5000	5000	5000	5000	0
129	20231221	174700	160582305	5000	5000	5000	5000	0
130	20231221	174600	160582305	5000	5000	5000	5000	0
131	20231221	174500	160582305	5000	5000	5000	5000	0
132	20231221	174400	160582305	5000	5000	5000	5000	0
133	20231221	174300	160582305	5000	5000	5000	5000	0
134	20231221	174200	160582305	5000	5000	5000	5000	0
135	20231221	174100	160582305	5000	5000	5000	5000	0
136	20231221	174000	160582305	5000	5000	5000	5000	0
137	20231221	173900	160582305	5000	5000	5000	5000	0
138	20231221	173800	160582305	5000	5000	5000	5000	0
139	20231221	173700	160582305	5000	5000	5000	5000	0
140	20231221	173600	160582305	5000	5000	5000	5000	0
141	20231221	173500	160582305	5000	5000	5000	5000	0
142	20231221	173400	160582305	5000	5000	5000	5000	0
143	20231221	173300	160582305	5000	5000	5000	5000	0
144	20231221	173200	160582305	5000	5000	5000	5000	0
145	20231221	173100	160582305	5000	5000	5000	5000	0
146	20231221	173000	160582305	5000	5000	5000	5000	0
147	20231221	172900	160582305	5000	5000	5000	5000	0
148	20231221	172800	160582305	5000	5000	5000	5000	0
149	20231221	172700	160582305	5000	5000	5000	5000	0
150	20231221	172600	160582305	5000	5000	5000	5000	0
151	20231221	172500	160582305	5000	5000	5000	5000	0
152	20231221	172400	160582305	5000	5000	5000	5000	2973
153	20231221	172300	160582305	5000	5000	5000	5000	0
154	20231221	172200	160582305	5000	5000	5000	5000	0
155	20231221	172100	160582305	5000	5000	5000	5000	0
156	20231221	172000	160582305	5000	5000	5000	5000	0
157	20231221	171900	160582305	5000	5000	5000	5000	0
158	20231221	171800	160582305	5000	5000	5000	5000	0
159	20231221	171700	160582305	5000	5000	5000	5000	0
160	20231221	171600	160582305	5000	5000	5000	5000	0
161	20231221	171500	160582305	5000	5000	5000	5000	0
162	20231221	171400	160582305	5000	5000	5000	5000	0
163	20231221	171300	160582305	5000	5000	5000	5000	0
164	20231221	171200	160582305	5000	5000	5000	5000	0
165	20231221	171100	160582305	5000	5000	5000	5000	0
166	20231221	171000	160582305	5000	5000	5000	5000	0
167	20231221	170900	160582305	5000	5000	5000	5000	0
168	20231221	170800	160582305	5000	5000	5000	5000	0
169	20231221	170700	160582305	5000	5000	5000	5000	0
170	20231221	170600	160582305	5000	5000	5000	5000	0
171	20231221	170500	160582305	5000	5000	5000	5000	0
172	20231221	170400	160582305	5000	5000	5000	5000	0
173	20231221	170300	160582305	5000	5000	5000	5000	0
174	20231221	170200	160582305	5000	5000	5000	5000	0
175	20231221	170100	160582305	5000	5000	5000	5000	0
176	20231221	170000	160582305	5000	5000	5000	5000	0
177	20231221	165900	160582305	5000	5000	5000	5000	0
178	20231221	165800	160582305	5000	5000	5000	5000	0
179	20231221	165700	160582305	5000	5000	5000	5000	0
180	20231221	165600	160582305	5000	5000	5000	5000	0
181	20231221	165500	160582305	5000	5000	5000	5000	0
182	20231221	165400	160582305	5000	5000	5000	5000	2973
183	20231221	165300	160582305	5000	5000	5000	5000	0
184	20231221	165200	160582305	5000	5000	5000	5000	0
185	20231221	165100	160582305	5000	5000	5000	5000	0
186	20231221	165000	160582305	5000	5000	5000	5000	0
187	20231221	164900	160582305	5000	5000	5000	5000	0
188	20231221	164800	160582305	5000	5000	5000	5000	0
189	20231221	164700	160582305	5000	5000	5000	5000	0
190	20231221	164600	160582305	5000	5000	5000	5000	0
191	20231221	164500	160582305	5000	5000	5000	5000	0
192	20231221	164400	160582305	5000	5000	5000	5000	0
193	20231221	164300	160582305	5000	5000	5000	5000	0
194	20231221	164200	160582305	5000	5000	5000	5000	0
195	20231221	164100	160582305	5000	5000	5000	5000	0
196	20231221	164000	160582305	5000	5000	5000	5000	0
197	20231221	163900	160582305	5000	5000	5000	5000	0
198	20231221	163800	160582305	5000	5000	5000	5000	0
199	20231221	163700	160582305	5000	5000	5000	5000	0
200	20231221	163600	160582305	5000	5000	5000	5000	0
201	20231221	163500	160582305	5000	5000	5000	5000	0
202	20231221	163400	160582305	5000	5000	5000	5000	0
203	20231221	163300	160582305	5000	5000	5000	5000	0
204	20231221	163200	160582305	5000	5000	5000	5000	0
205	20231221	163100	160582305	5000	5000	5000	5000	0
206	20231221	163000	160582305	5000	5000	5000	5000	0
207	20231221	162900	160582305	5000	5000	5000	5000	0
208	20231221	162800	160582305	5000	5000	5000	5000	0
209	20231221	162700	160582305	5000	5000	5000	5000	0
210	20231221	162600	160582305	5000	5000	5000	5000	0
211	20231221	162500	160582305	5000	5000	5000	5000	0
212	20231221	162400	160582305	5000	5000	5000	5000	2973
213	20231221	162300	160582305	5000	5000	5000	5000	0
214	20231221	162200	160582305	5000	5000	5000	5000	0
215	20231221	162100	160582305	5000	5000	5000	5000	0
216	20231221	162000	160582305	5000	5000	5000	5000	0
217	20231221	161900	160582305	5000	5000	5000	5000	0
218	20231221	161800	160582305	5000	5000	5000	5000	0
219	20231221	161700	160582305	5000	5000	5000	5000	0
220	20231221	161600	160582305	5000	5000	5000	5000	0
221	20231221	161500	160582305	5000	5000	5000	5000	0
222	20231221	161400	160582305	5000	5000	5000	5000	0
223	20231221	161300	160582305	5000	5000	5000	5000	0
224	20231221	161200	160582305	5000	5000	5000	5000	0
225	20231221	161100	160582305	5000	5000	5000	5000	0
226	20231221	161000	160582305	5000	5000	5000	5000	0
227	20231221	160900	160582305	5000	5000	5000	5000	0
228	20231221	160800	160582305	5000	5000	5000	5000	0
229	20231221	160700	160582305	5000	5000	5000	5000	0
230	20231221	160600	160582305	5000	5000	5000	5000	0
231	20231221	160500	160582305	5000	5000	5000	5000	0
232	20231221	160400	160582305	5000	5000	5000	5000	0
233	20231221	160300	160582305	5000	5000	5000	5000	0
234	20231221	160200	160582305	5000	5000	5000	5000	0
235	20231221	160100	160582305	5000	5000	5000	5000	0
236	20231221	160000	160582305	5000	5000	5000	5000	0
237	20231221	155900	160582305	5000	5000	5000	5000	0
238	20231221	155800	160582305	5000	5000	5000	5000	0
239	20231221	155700	160582305	5000	5000	5000	5000	0
240	20231221	155600	160582305	5000	5000	5000	5000	0
241	20231221	155500	160582305	5000	5000	5000	5000	0
242	20231221	155400	160582305	5000	5000	5000	5000	2973
243	20231221	155300	160582305	5000	5000	5000	5000	0
244	20231221	155200	160582305	5000	5000	5000	5000	0
245	20231221	155100	160582305	5000	5000	5000	5000	0
246	20231221	155000	160582305	5000	5000	5000	5000	0
247	20231221	154900	160582305	5000	5000	5000	5000	0
248	20231221	154800	160582305	5000	5000	5000	5000	0
249	20231221	154700	160582305	5000	5000	5000	5000	0
250	20231221	154600	160582305	5000	5000	5000	5000	0
251	20231221	154500	160582305	5000	5000	5000	5000	0
252	20231221	154400	160582305	5000	5000	5000	5000	0
253	20231221	154300	160582305	5000	5000	5000	5000	0
254	20231221	154200	160582305	5000	5000	5000	5000	0
255	20231221	154100	160582305	5000	5000	5000	5000	0
256	20231221	154000	160582305	5000	5000	5000	5000	0
257	20231221	153900	160582305	5000	5000	5000	5000	0
258	20231221	153800	160582305	5000	5000	5000	5000	0
259	20231221	153700	160582305	5000	5000	5000	5000	0
260	20231221	153600	160582305	5000	5000	5000	5000	0
261	20231221	153500	160582305	5000	5000	5000	5000	0
262	20231221	153400	160582305	5000	5000	5000	5000	0
263	20231221	153300	160582305	5000	5000	5000	5000	0
264	20231221	153200	160582305	5000	5000	5000	5000	0
265	20231221	153100	160582305	5000	5000	5000	5000	0
266	20231221	153000	160582305	5000	5000	5000	5000	2973
267	20231221	152900	145717305	4990	4990	4990	4990	0
268	20231221	152800	145717305	4990	4990	4990	4990	0
269	20231221	152700	145717305	4990	4990	4990	4990	0
270	20231221	152600	145717305	4990	4990	4990	4990	0
271	20231221	152500	145717305	4990	4990	4990	4990	0
272	20231221	152400	145717305	4990	4990	4990	4990	0
273	20231221	152300	145717305	4990	4990	4990	4990	0
274	20231221	152200	145717305	4990	4990	4990	4990	0
275	20231221	152100	145717305	4990	4990	4990	4990	0
276	20231221	152000	145717305	4990	4990	4990	4990	0
277	20231221	151900	145717305	4990	4985	4990	4985	137
278	20231221	151800	145033725	4990	4990	4990	4990	408
279	20231221	151700	142997805	4990	4995	4995	4990	24
280	20231221	151600	142877940	4995	4990	4995	4990	42
281	20231221	151500	142668185	4985	4985	4985	4985	59
282	20231221	151400	142374070	4985	4985	4985	4985	34
283	20231221	151300	142204580	4985	4985	4985	4985	0
284	20231221	151200	142204580	4985	4985	4985	4985	13
285	20231221	151100	142139775	4985	4985	4985	4985	99
286	20231221	151000	141646260	4990	4990	4990	4990	0
287	20231221	150900	141646260	4990	4990	4990	4990	21
288	20231221	150800	141541470	4985	4985	4985	4985	54
289	20231221	150700	141272280	4990	4990	4990	4990	0
290	20231221	150600	141272280	4990	4990	4990	4990	0
291	20231221	150500	141272280	4990	4990	4990	4990	1
292	20231221	150400	141267290	4985	4990	4990	4985	88
293	20231221	150300	140828400	4985	4985	4985	4985	240
294	20231221	150200	139632000	4985	4990	4990	4985	219
295	20231221	150100	138540180	4985	4985	4985	4985	54
296	20231221	150000	138270990	4990	4985	4990	4985	119
297	20231221	145900	137677565	4985	4985	4985	4985	2
298	20231221	145800	137667595	4985	4985	4985	4985	0
299	20231221	145700	137667595	4985	4990	4990	4985	89
300	20231221	145600	137223725	4985	4985	4985	4985	0
301	20231221	145500	137223725	4985	4985	4985	4985	2
302	20231221	145400	137213755	4985	4985	4985	4985	18
303	20231221	145300	137124025	4985	4985	4990	4985	86
304	20231221	145200	136695105	4985	4985	4985	4985	0
305	20231221	145100	136695105	4985	4985	4985	4985	0
306	20231221	145000	136695105	4985	4990	4990	4985	44
307	20231221	144900	136475755	4990	4980	4990	4980	134
308	20231221	144800	135808425	4990	4990	4990	4975	454
309	20231221	144700	133543565	4990	4990	4990	4990	271
310	20231221	144600	132191275	4990	4990	4995	4990	82
311	20231221	144500	131781990	4975	4990	4990	4975	538
312	20231221	144400	129104075	4990	4990	4990	4990	0
313	20231221	144300	129104075	4990	4990	4990	4990	43
314	20231221	144200	128889505	4990	4990	4990	4975	1039
315	20231221	144100	123714705	4995	4990	4995	4990	44
316	20231221	144000	123494935	4990	4990	4990	4990	0
317	20231221	143900	123494935	4990	4990	4990	4990	137
318	20231221	143800	122811305	4995	4995	4995	4995	63
319	20231221	143700	122496620	4990	4990	4990	4990	0
320	20231221	143600	122496620	4990	4990	4990	4990	93
321	20231221	143500	122032550	4995	4995	4995	4995	0
322	20231221	143400	122032550	4995	4990	4995	4990	92
323	20231221	143300	121573260	4990	4990	4990	4990	0
324	20231221	143200	121573260	4990	4990	4990	4990	57
325	20231221	143100	121288830	4995	4995	4995	4995	21
326	20231221	143000	121183935	4995	4995	4995	4995	42
327	20231221	142900	120974145	4990	4990	4990	4990	2
328	20231221	142800	120964165	4990	4990	4990	4990	43
329	20231221	142700	120749595	4995	4995	4995	4995	5
330	20231221	142600	120724620	4995	4990	4995	4990	66
331	20231221	142500	120395070	4990	4990	4990	4990	50
332	20231221	142400	120145570	4995	4995	4995	4995	0
333	20231221	142300	120145570	4995	4995	4995	4995	21
334	20231221	142200	120040675	4995	4995	4995	4995	41
335	20231221	142100	119835880	4990	4990	4990	4990	50
336	20231221	142000	119586380	4995	4995	4995	4995	0
337	20231221	141900	119586380	4995	4995	4995	4995	42
338	20231221	141800	119376590	4990	4990	4990	4990	58
339	20231221	141700	119087170	4995	4995	4995	4995	0
340	20231221	141600	119087170	4995	4995	4995	4995	0
341	20231221	141500	119087170	4995	4995	4995	4995	63
342	20231221	141400	118772485	4990	4995	4995	4990	45
343	20231221	141300	118547930	4995	4995	4995	4995	0
344	20231221	141200	118547930	4995	4995	4995	4995	0
345	20231221	141100	118547930	4995	4990	4995	4990	98
346	20231221	141000	118058700	4995	4995	4995	4995	0
347	20231221	140900	118058700	4995	4995	4995	4995	0
348	20231221	140800	118058700	4995	4995	4995	4995	21
349	20231221	140700	117953805	4995	4990	4995	4990	88
350	20231221	140600	117514475	4990	4990	4990	4990	40
351	20231221	140500	117314875	4990	4990	4990	4990	0
352	20231221	140400	117314875	4990	4990	4990	4990	2
353	20231221	140300	117304895	4990	4990	4995	4990	118
354	20231221	140200	116715865	4990	4995	4995	4990	445
355	20231221	140100	114493590	5000	5000	5000	5000	20
356	20231221	140000	114393590	5000	5000	5000	4995	208
357	20231221	135900	113354315	4995	4995	4995	4995	2
358	20231221	135800	113344325	4995	4995	4995	4995	0
359	20231221	135700	113344325	4995	4995	4995	4995	102
360	20231221	135600	112834835	4995	5000	5000	4995	95
361	20231221	135500	112360100	4995	4995	4995	4995	0
362	20231221	135400	112360100	4995	4995	4995	4995	1
363	20231221	135300	112355105	4995	4995	4995	4995	47
364	20231221	135200	112120340	5000	5000	5000	5000	63
365	20231221	135100	111805340	4995	4995	4995	4995	0
366	20231221	135000	111805340	4995	4995	4995	4995	1
367	20231221	134900	111800345	4995	4995	4995	4995	52
368	20231221	134800	111540605	4995	4990	4995	4990	183
369	20231221	134700	110626525	4990	4990	4990	4990	0
370	20231221	134600	110626525	4990	4990	4990	4975	182
371	20231221	134500	109719065	4990	4975	4990	4975	2296
372	20231221	134400	98265235	4975	4975	4975	4975	45
373	20231221	134300	98041360	4975	4975	4975	4975	0
374	20231221	134200	98041360	4975	4975	4975	4975	11
375	20231221	134100	97986635	4980	4975	4980	4975	43
376	20231221	134000	97772500	4975	4975	4975	4975	0
377	20231221	133900	97772500	4975	4975	4975	4975	0
378	20231221	133800	97772500	4975	4975	4975	4975	47
379	20231221	133700	97538675	4980	4980	4980	4980	21
380	20231221	133600	97434095	4980	4980	4980	4980	0
381	20231221	133500	97434095	4980	4980	4980	4980	7
382	20231221	133400	97399235	4980	4980	4980	4980	101
383	20231221	133300	96896255	4980	4980	4985	4980	140
384	20231221	133200	96198845	4980	4980	4980	4980	0
385	20231221	133100	96198845	4980	4980	4980	4980	43
386	20231221	133000	95984705	4980	4980	4980	4980	651
387	20231221	132900	92742725	4980	4975	4980	4975	64
388	20231221	132800	92424010	4975	4970	4975	4970	454
389	20231221	132700	90165650	4975	4975	4975	4975	2
390	20231221	132600	90155700	4975	4975	4975	4975	10
391	20231221	132500	90105950	4975	4975	4975	4975	42
392	20231221	132400	89897000	4970	4970	4970	4970	43
393	20231221	132300	89683290	4975	4975	4975	4975	0
394	20231221	132200	89683290	4975	4975	4975	4975	43
395	20231221	132100	89469365	4975	4975	4975	4975	21
396	20231221	132000	89364890	4970	4970	4970	4970	54
397	20231221	131900	89096510	4975	4975	4975	4975	0
398	20231221	131800	89096510	4975	4975	4975	4975	142
399	20231221	131700	88390060	4970	4970	4970	4970	47
400	20231221	131600	88156470	4975	4975	4975	4975	0
401	20231221	131500	88156470	4975	4975	4975	4975	0
402	20231221	131400	88156470	4975	4975	4975	4975	62
403	20231221	131300	87848020	4970	4970	4970	4970	50
404	20231221	131200	87599520	4975	4975	4975	4975	0
405	20231221	131100	87599520	4975	4975	4975	4975	0
406	20231221	131000	87599520	4975	4970	4975	4970	92
407	20231221	130900	87142070	4975	4975	4975	4975	0
408	20231221	130800	87142070	4975	4975	4975	4975	0
409	20231221	130700	87142070	4975	4975	4975	4975	0
410	20231221	130600	87142070	4975	4975	4975	4970	117
411	20231221	130500	86560265	4975	4975	4975	4975	226
412	20231221	130400	85435915	4970	4970	4970	4970	0
413	20231221	130300	85435915	4970	4975	4975	4970	88
414	20231221	130200	84998345	4970	4970	4970	4970	0
415	20231221	130100	84998345	4970	4970	4970	4970	0
416	20231221	130000	84998345	4970	4970	4970	4970	1000
417	20231221	125900	80028345	4975	4980	4980	4975	60
418	20231221	125800	79729635	4980	4980	4980	4980	21
419	20231221	125700	79625055	4975	4975	4975	4975	0
420	20231221	125600	79625055	4975	4975	4975	4975	0
421	20231221	125500	79625055	4975	4975	4975	4975	102
422	20231221	125400	79117605	4975	4975	4975	4975	0
423	20231221	125300	79117605	4975	4975	4975	4975	0
424	20231221	125200	79117605	4975	4975	4975	4975	37
425	20231221	125100	78933530	4980	4980	4985	4980	95
426	20231221	125000	78460220	4975	4975	4975	4975	6
427	20231221	124900	78430370	4975	4975	4975	4975	0
428	20231221	124800	78430370	4975	4975	4975	4975	37
429	20231221	124700	78246295	4975	4975	4975	4975	27
430	20231221	124600	78111970	4975	4975	4975	4975	0
431	20231221	124500	78111970	4975	4975	4975	4975	26
432	20231221	124400	77982620	4980	4980	4980	4980	42
433	20231221	124300	77773460	4975	4975	4975	4975	19
434	20231221	124200	77678935	4975	4975	4975	4975	0
435	20231221	124100	77678935	4975	4975	4975	4975	28
436	20231221	124000	77539635	4975	4975	4975	4975	38
437	20231221	123900	77350585	4970	4970	4970	4970	82
438	20231221	123800	76943045	4975	4975	4975	4975	12
439	20231221	123700	76883345	4975	4975	4975	4975	100
440	20231221	123600	76385845	4975	4975	4975	4975	25
441	20231221	123500	76261470	4975	4975	4975	4975	21
442	20231221	123400	76156995	4975	4975	4975	4975	26
443	20231221	123300	76027645	4980	4980	4980	4980	0
444	20231221	123200	76027645	4980	4975	4980	4975	78
445	20231221	123100	75639385	4975	4975	4975	4975	164
446	20231221	123000	74823485	4975	4975	4975	4975	54
447	20231221	122900	74554835	4980	4980	4980	4980	0
448	20231221	122800	74554835	4980	4980	4980	4980	42
449	20231221	122700	74345675	4975	4975	4975	4975	50
450	20231221	122600	74096925	4980	4980	4980	4980	22
451	20231221	122500	73987365	4980	4980	4980	4980	42
452	20231221	122400	73778205	4975	4975	4975	4975	0
453	20231221	122300	73778205	4975	4975	4975	4975	50
454	20231221	122200	73529455	4980	4980	4980	4980	0
455	20231221	122100	73529455	4980	4980	4980	4980	42
456	20231221	122000	73320295	4975	4975	4980	4975	147
457	20231221	121900	72588865	4970	4970	4970	4970	2000
458	20231221	121800	62648865	4975	4975	4975	4975	0
459	20231221	121700	62648865	4975	4975	4975	4975	42
460	20231221	121600	62439915	4970	4975	4975	4970	62
461	20231221	121500	62131725	4975	4975	4975	4975	0
462	20231221	121400	62131725	4975	4975	4975	4975	0
463	20231221	121300	62131725	4975	4970	4975	4970	90
464	20231221	121200	61684215	4975	4975	4975	4975	72
465	20231221	121100	61326015	4975	4975	4975	4975	0
466	20231221	121000	61326015	4975	4975	4975	4975	0
467	20231221	120900	61326015	4975	4970	4975	4970	98
468	20231221	120800	60838745	4975	4975	4975	4975	0
469	20231221	120700	60838745	4975	4975	4975	4975	2
470	20231221	120600	60828795	4975	4975	4975	4975	42
471	20231221	120500	60619845	4970	4970	4970	4970	84
472	20231221	120400	60202365	4975	4975	4975	4975	21
473	20231221	120300	60097890	4975	4975	4975	4975	60
474	20231221	120200	59799390	4975	4975	4975	4975	60
475	20231221	120100	59500890	4975	4975	4975	4975	91
476	20231221	120000	59048165	4975	4975	4975	4975	0
477	20231221	115900	59048165	4975	4975	4975	4975	29
478	20231221	115800	58903890	4975	4980	4980	4975	62
479	20231221	115700	58595230	4980	4980	4980	4980	41
480	20231221	115600	58391050	4975	4975	4975	4975	0
481	20231221	115500	58391050	4975	4975	4975	4975	50
482	20231221	115400	58142300	4980	4980	4980	4980	42
483	20231221	115300	57933140	4970	4980	4980	4970	402
484	20231221	115200	55935055	4975	4975	4975	4975	0
485	20231221	115100	55935055	4975	4980	4980	4975	150
486	20231221	115000	55188305	4980	4985	4985	4980	1201
487	20231221	114900	49207115	4985	4985	4985	4985	21
488	20231221	114800	49102430	4980	4980	4980	4980	58
489	20231221	114700	48813590	4985	4985	4985	4985	42
490	20231221	114600	48604220	4980	4980	4980	4980	0
491	20231221	114500	48604220	4980	4980	4980	4980	0
492	20231221	114400	48604220	4980	4980	4980	4980	42
493	20231221	114300	48395060	4985	4985	4985	4985	42
494	20231221	114200	48185690	4985	4985	4985	4985	0
495	20231221	114100	48185690	4985	4985	4985	4985	137
496	20231221	114000	47502745	4980	4980	4980	4980	76
497	20231221	113900	47124265	4980	4985	4985	4980	92
498	20231221	113800	46665895	4980	4980	4980	4980	0
499	20231221	113700	46665895	4980	4980	4980	4980	47
500	20231221	113600	46431835	4985	4985	4985	4985	0
501	20231221	113500	46431835	4985	4985	4985	4985	42
502	20231221	113400	46222465	4985	4985	4985	4985	21
503	20231221	113300	46117780	4980	4980	4980	4980	57
504	20231221	113200	45833920	4985	4985	4985	4985	0
505	20231221	113100	45833920	4985	4985	4985	4985	41
506	20231221	113000	45629535	4980	4980	4980	4980	43
507	20231221	112900	45415395	4985	4985	4985	4985	0
508	20231221	112800	45415395	4985	4985	4985	4985	43
509	20231221	112700	45201040	4980	4980	4980	4980	0
510	20231221	112600	45201040	4980	4985	4985	4980	81
511	20231221	112500	44797555	4985	4985	4985	4985	0
512	20231221	112400	44797555	4985	4985	4985	4985	42
513	20231221	112300	44588185	4980	4980	4980	4980	240
514	20231221	112200	43392985	4985	4985	4985	4985	0
515	20231221	112100	43392985	4985	4985	4985	4985	0
516	20231221	112000	43392985	4985	4985	4985	4985	42
517	20231221	111900	43183615	4980	4980	4980	4980	56
518	20231221	111800	42904735	4985	4985	4985	4985	21
519	20231221	111700	42800050	4985	4985	4985	4985	0
520	20231221	111600	42800050	4985	4985	4985	4985	42
521	20231221	111500	42590680	4980	4980	4980	4980	44
522	20231221	111400	42371560	4985	4985	4985	4985	0
523	20231221	111300	42371560	4985	4985	4985	4985	0
524	20231221	111200	42371560	4985	4985	4985	4980	102
525	20231221	111100	41863385	4985	4985	4985	4985	0
526	20231221	111000	41863385	4985	4985	4985	4985	20
527	20231221	110900	41763685	4985	4985	4985	4985	42
528	20231221	110800	41554315	4980	4980	4980	4980	41
529	20231221	110700	41350135	4985	4985	4985	4985	0
530	20231221	110600	41350135	4985	4985	4985	4985	0
531	20231221	110500	41350135	4985	4980	4985	4980	125
532	20231221	110400	40727425	4985	4985	4985	4985	0
533	20231221	110300	40727425	4985	4985	4985	4985	20
534	20231221	110200	40627725	4980	4980	4980	4980	0
535	20231221	110100	40627725	4980	4980	4980	4970	1106
536	20231221	110000	35129665	4980	4980	4980	4980	0
537	20231221	105900	35129665	4980	4980	4980	4980	0
538	20231221	105800	35129665	4980	4975	4980	4975	50
539	20231221	105700	34880830	4970	4975	4975	4970	94
540	20231221	105600	34413445	4975	4975	4975	4975	6
541	20231221	105500	34383595	4975	4975	4975	4975	21
542	20231221	105400	34279120	4970	4970	4970	4970	47
543	20231221	105300	34045530	4975	4975	4975	4975	43
544	20231221	105200	33831605	4975	4975	4975	4975	0
545	20231221	105100	33831605	4975	4975	4975	4975	122
546	20231221	105000	33224655	4980	4980	4980	4980	100
547	20231221	104900	32726655	4975	4975	4975	4975	100
548	20231221	104800	32229155	4980	4980	4980	4980	0
549	20231221	104700	32229155	4980	4975	4980	4975	70
550	20231221	104600	31880800	4980	4980	4980	4980	109
551	20231221	104500	31337980	4975	4975	4975	4975	0
552	20231221	104400	31337980	4975	4975	4975	4975	100
553	20231221	104300	30840480	4975	4975	4975	4975	82
554	20231221	104200	30432530	4980	4980	4980	4980	42
555	20231221	104100	30223370	4975	4975	4975	4975	0
556	20231221	104000	30223370	4975	4980	4980	4975	62
557	20231221	103900	29914815	4975	4975	4975	4975	50
558	20231221	103800	29666065	4980	4975	4980	4975	92
559	20231221	103700	29208155	4975	4975	4975	4975	0
560	20231221	103600	29208155	4975	4975	4975	4975	50
561	20231221	103500	28959405	4975	4975	4975	4975	1
562	20231221	103400	28954430	4975	4975	4975	4975	11
563	20231221	103300	28899705	4975	4975	4975	4975	0
564	20231221	103200	28899705	4975	4980	4980	4975	60
565	20231221	103100	28601100	4975	4975	4975	4975	31
566	20231221	103000	28446875	4975	4975	4975	4975	0
567	20231221	102900	28446875	4975	4980	4980	4975	309
568	20231221	102800	26908200	4980	4980	4980	4980	0
569	20231221	102700	26908200	4980	4980	4980	4980	74
570	20231221	102600	26539680	4980	4980	4980	4980	0
571	20231221	102500	26539680	4980	4980	4980	4980	24
572	20231221	102400	26420160	4985	4980	4985	4980	135
573	20231221	102300	25747760	4980	4980	4980	4980	241
574	20231221	102200	24547580	4980	4975	4980	4975	256
575	20231221	102100	23272980	4975	4975	4975	4975	0
576	20231221	102000	23272980	4975	4975	4975	4975	0
577	20231221	101900	23272980	4975	4975	4975	4975	9
578	20231221	101800	23228205	4975	4975	4975	4975	35
579	20231221	101700	23054080	4980	4980	4980	4980	21
580	20231221	101600	22949500	4975	4975	4975	4975	0
581	20231221	101500	22949500	4975	4970	4975	4970	108
582	20231221	101400	22412450	4970	4970	4970	4970	0
583	20231221	101300	22412450	4970	4970	4970	4970	5
584	20231221	101200	22387600	4975	4975	4975	4975	42
585	20231221	101100	22178650	4970	4970	4970	4970	50
586	20231221	101000	21930150	4975	4975	4975	4975	17
587	20231221	100900	21845575	4975	4975	4975	4975	48
588	20231221	100800	21606775	4975	4975	4975	4975	80
589	20231221	100700	21208775	4970	4970	4970	4970	551
590	20231221	100600	18470305	4975	4975	4975	4975	289
591	20231221	100500	17032530	4980	4980	4980	4980	1
592	20231221	100400	17027550	4980	4980	4980	4975	271
593	20231221	100300	15678215	4985	4985	4985	4985	126
594	20231221	100200	15050105	4985	4985	4985	4985	128
595	20231221	100100	14412025	4990	4990	4990	4990	21
596	20231221	100000	14307235	4985	4985	4985	4985	61
597	20231221	095900	14003150	4980	4980	4980	4980	0
598	20231221	095800	14003150	4980	4980	4980	4980	0
599	20231221	095700	14003150	4980	4980	4980	4980	49
600	20231221	095600	13759130	4985	4990	4990	4985	192
601	20231221	095500	12801505	4990	4985	4990	4985	50
602	20231221	095400	12552035	4985	4985	4985	4985	0
603	20231221	095300	12552035	4985	4990	4990	4985	137
604	20231221	095200	11868880	4985	4985	4985	4985	0
605	20231221	095100	11868880	4985	4985	4985	4985	0
606	20231221	095000	11868880	4985	4980	4985	4980	172
607	20231221	094900	11011705	4985	4985	4985	4985	41
608	20231221	094800	10807320	4990	4990	4990	4990	0
609	20231221	094700	10807320	4990	4990	4990	4990	9
610	20231221	094600	10762410	4990	4985	4990	4970	183
611	20231221	094500	9850505	4980	4970	4980	4970	101
612	20231221	094400	9348210	4975	4975	4975	4975	0
613	20231221	094300	9348210	4975	4975	4975	4975	0
614	20231221	094200	9348210	4975	4980	4980	4975	12
615	20231221	094100	9288505	4980	4980	4980	4980	42
616	20231221	094000	9079345	4980	4980	4980	4980	1
617	20231221	093900	9074365	4980	4980	4980	4980	44
618	20231221	093800	8855245	4990	4990	4990	4990	21
619	20231221	093700	8750455	4970	4970	4970	4970	0
620	20231221	093600	8750455	4970	4970	4970	4970	0
621	20231221	093500	8750455	4970	4970	4970	4970	49
622	20231221	093400	8506925	4990	4970	4990	4970	283
623	20231221	093300	7098335	4970	4970	4970	4970	1
624	20231221	093200	7093365	4965	4965	4965	4965	54
625	20231221	093100	6825255	4970	4970	4970	4970	5
626	20231221	093000	6800405	4970	4970	4970	4970	21
627	20231221	092900	6696035	4965	4965	4965	4965	0
628	20231221	092800	6696035	4965	4965	4965	4965	311
629	20231221	092700	5151920	4970	4970	4970	4970	1
630	20231221	092600	5146950	4970	4970	4970	4970	42
631	20231221	092500	4938210	4965	4970	4970	4965	50
632	20231221	092400	4689940	4985	4985	4985	4985	0
633	20231221	092300	4689940	4985	4985	4985	4985	21
634	20231221	092200	4585255	4970	4970	4970	4970	39
635	20231221	092100	4391425	4970	4970	4970	4970	0
636	20231221	092000	4391425	4970	4970	4970	4970	42
637	20231221	091900	4182685	4950	4950	4950	4950	0
638	20231221	091800	4182685	4950	4950	4950	4950	0
639	20231221	091700	4182685	4950	4950	4950	4950	0
640	20231221	091600	4182685	4950	4950	4950	4950	5
641	20231221	091500	4157935	4935	4935	4935	4935	138
642	20231221	091400	3476905	4935	4940	4940	4935	447
643	20231221	091300	1270860	4940	4940	4940	4940	0
644	20231221	091200	1270860	4940	4940	4940	4940	75
645	20231221	091100	900360	4940	4945	4945	4940	51
646	20231221	091000	648200	4945	4945	4945	4945	52
647	20231221	090900	391060	4950	4950	4950	4950	5
648	20231221	090800	366310	4950	4950	4950	4950	9
649	20231221	090700	321760	4950	4940	4950	4940	17
650	20231221	090600	237660	4935	4935	4935	4935	0
651	20231221	090500	237660	4935	4935	4935	4935	0
652	20231221	090400	237660	4935	4935	4935	4935	0
653	20231221	090300	237660	4935	4935	4935	4935	0
654	20231221	090200	237660	4935	4935	4935	4935	0
655	20231221	090100	237660	4935	4935	4935	4935	21
656	20231221	090000	134025	4935	4965	4965	4935	27