KissMeData/088260/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195500	330192645	4990	4990	4990	4990	2600
3	20231219	195400	330192645	4990	4990	4990	4990	0
4	20231219	195300	330192645	4990	4990	4990	4990	0
5	20231219	195200	330192645	4990	4990	4990	4990	0
6	20231219	195100	330192645	4990	4990	4990	4990	0
7	20231219	195000	330192645	4990	4990	4990	4990	0
8	20231219	194900	330192645	4990	4990	4990	4990	0
9	20231219	194800	330192645	4990	4990	4990	4990	0
10	20231219	194700	330192645	4990	4990	4990	4990	0
11	20231219	194600	330192645	4990	4990	4990	4990	0
12	20231219	194500	330192645	4990	4990	4990	4990	0
13	20231219	194400	330192645	4990	4990	4990	4990	0
14	20231219	194300	330192645	4990	4990	4990	4990	0
15	20231219	194200	330192645	4990	4990	4990	4990	0
16	20231219	194100	330192645	4990	4990	4990	4990	0
17	20231219	194000	330192645	4990	4990	4990	4990	0
18	20231219	193900	330192645	4990	4990	4990	4990	0
19	20231219	193800	330192645	4990	4990	4990	4990	0
20	20231219	193700	330192645	4990	4990	4990	4990	0
21	20231219	193600	330192645	4990	4990	4990	4990	0
22	20231219	193500	330192645	4990	4990	4990	4990	0
23	20231219	193400	330192645	4990	4990	4990	4990	0
24	20231219	193300	330192645	4990	4990	4990	4990	0
25	20231219	193200	330192645	4990	4990	4990	4990	0
26	20231219	193100	330192645	4990	4990	4990	4990	0
27	20231219	193000	330192645	4990	4990	4990	4990	0
28	20231219	192900	330192645	4990	4990	4990	4990	0
29	20231219	192800	330192645	4990	4990	4990	4990	0
30	20231219	192700	330192645	4990	4990	4990	4990	0
31	20231219	192600	330192645	4990	4990	4990	4990	0
32	20231219	192500	330192645	4990	4990	4990	4990	2600
33	20231219	192400	330192645	4990	4990	4990	4990	0
34	20231219	192300	330192645	4990	4990	4990	4990	0
35	20231219	192200	330192645	4990	4990	4990	4990	0
36	20231219	192100	330192645	4990	4990	4990	4990	0
37	20231219	192000	330192645	4990	4990	4990	4990	0
38	20231219	191900	330192645	4990	4990	4990	4990	0
39	20231219	191800	330192645	4990	4990	4990	4990	0
40	20231219	191700	330192645	4990	4990	4990	4990	0
41	20231219	191600	330192645	4990	4990	4990	4990	0
42	20231219	191500	330192645	4990	4990	4990	4990	0
43	20231219	191400	330192645	4990	4990	4990	4990	0
44	20231219	191300	330192645	4990	4990	4990	4990	0
45	20231219	191200	330192645	4990	4990	4990	4990	0
46	20231219	191100	330192645	4990	4990	4990	4990	0
47	20231219	191000	330192645	4990	4990	4990	4990	0
48	20231219	190900	330192645	4990	4990	4990	4990	0
49	20231219	190800	330192645	4990	4990	4990	4990	0
50	20231219	190700	330192645	4990	4990	4990	4990	0
51	20231219	190600	330192645	4990	4990	4990	4990	0
52	20231219	190500	330192645	4990	4990	4990	4990	0
53	20231219	190400	330192645	4990	4990	4990	4990	0
54	20231219	190300	330192645	4990	4990	4990	4990	0
55	20231219	190200	330192645	4990	4990	4990	4990	0
56	20231219	190100	330192645	4990	4990	4990	4990	0
57	20231219	190000	330192645	4990	4990	4990	4990	0
58	20231219	185900	330192645	4990	4990	4990	4990	0
59	20231219	185800	330192645	4990	4990	4990	4990	0
60	20231219	185700	330192645	4990	4990	4990	4990	0
61	20231219	185600	330192645	4990	4990	4990	4990	0
62	20231219	185500	330192645	4990	4990	4990	4990	2600
63	20231219	185400	330192645	4990	4990	4990	4990	0
64	20231219	185300	330192645	4990	4990	4990	4990	0
65	20231219	185200	330192645	4990	4990	4990	4990	0
66	20231219	185100	330192645	4990	4990	4990	4990	0
67	20231219	185000	330192645	4990	4990	4990	4990	0
68	20231219	184900	330192645	4990	4990	4990	4990	0
69	20231219	184800	330192645	4990	4990	4990	4990	0
70	20231219	184700	330192645	4990	4990	4990	4990	0
71	20231219	184600	330192645	4990	4990	4990	4990	0
72	20231219	184500	330192645	4990	4990	4990	4990	0
73	20231219	184400	330192645	4990	4990	4990	4990	0
74	20231219	184300	330192645	4990	4990	4990	4990	0
75	20231219	184200	330192645	4990	4990	4990	4990	0
76	20231219	184100	330192645	4990	4990	4990	4990	0
77	20231219	184000	330192645	4990	4990	4990	4990	0
78	20231219	183900	330192645	4990	4990	4990	4990	0
79	20231219	183800	330192645	4990	4990	4990	4990	0
80	20231219	183700	330192645	4990	4990	4990	4990	0
81	20231219	183600	330192645	4990	4990	4990	4990	0
82	20231219	183500	330192645	4990	4990	4990	4990	0
83	20231219	183400	330192645	4990	4990	4990	4990	0
84	20231219	183300	330192645	4990	4990	4990	4990	0
85	20231219	183200	330192645	4990	4990	4990	4990	0
86	20231219	183100	330192645	4990	4990	4990	4990	0
87	20231219	183000	330192645	4990	4990	4990	4990	0
88	20231219	182900	330192645	4990	4990	4990	4990	0
89	20231219	182800	330192645	4990	4990	4990	4990	0
90	20231219	182700	330192645	4990	4990	4990	4990	0
91	20231219	182600	330192645	4990	4990	4990	4990	0
92	20231219	182500	330192645	4990	4990	4990	4990	2600
93	20231219	182400	330192645	4990	4990	4990	4990	0
94	20231219	182300	330192645	4990	4990	4990	4990	0
95	20231219	182200	330192645	4990	4990	4990	4990	0
96	20231219	182100	330192645	4990	4990	4990	4990	0
97	20231219	182000	330192645	4990	4990	4990	4990	0
98	20231219	181900	330192645	4990	4990	4990	4990	0
99	20231219	181800	330192645	4990	4990	4990	4990	0
100	20231219	181700	330192645	4990	4990	4990	4990	0
101	20231219	181600	330192645	4990	4990	4990	4990	0
102	20231219	181500	330192645	4990	4990	4990	4990	0
103	20231219	181400	330192645	4990	4990	4990	4990	0
104	20231219	181300	330192645	4990	4990	4990	4990	0
105	20231219	181200	330192645	4990	4990	4990	4990	0
106	20231219	181100	330192645	4990	4990	4990	4990	0
107	20231219	181000	330192645	4990	4990	4990	4990	0
108	20231219	180900	330192645	4990	4990	4990	4990	0
109	20231219	180800	330192645	4990	4990	4990	4990	0
110	20231219	180700	330192645	4990	4990	4990	4990	0
111	20231219	180600	330192645	4990	4990	4990	4990	0
112	20231219	180500	330192645	4990	4990	4990	4990	0
113	20231219	180400	330192645	4990	4990	4990	4990	0
114	20231219	180300	330192645	4990	4990	4990	4990	0
115	20231219	180200	330192645	4990	4990	4990	4990	0
116	20231219	180100	330192645	4990	4990	4990	4990	0
117	20231219	180000	330192645	4990	4990	4990	4990	0
118	20231219	175900	330192645	4990	4990	4990	4990	0
119	20231219	175800	330192645	4990	4990	4990	4990	0
120	20231219	175700	330192645	4990	4990	4990	4990	0
121	20231219	175600	330192645	4990	4990	4990	4990	0
122	20231219	175500	330192645	4990	4990	4990	4990	2600
123	20231219	175400	330192645	4990	4990	4990	4990	0
124	20231219	175300	330192645	4990	4990	4990	4990	0
125	20231219	175200	330192645	4990	4990	4990	4990	0
126	20231219	175100	330192645	4990	4990	4990	4990	0
127	20231219	175000	330192645	4990	4990	4990	4990	0
128	20231219	174900	330192645	4990	4990	4990	4990	0
129	20231219	174800	330192645	4990	4990	4990	4990	0
130	20231219	174700	330192645	4990	4990	4990	4990	0
131	20231219	174600	330192645	4990	4990	4990	4990	0
132	20231219	174500	330192645	4990	4990	4990	4990	0
133	20231219	174400	330192645	4990	4990	4990	4990	0
134	20231219	174300	330192645	4990	4990	4990	4990	0
135	20231219	174200	330192645	4990	4990	4990	4990	0
136	20231219	174100	330192645	4990	4990	4990	4990	0
137	20231219	174000	330192645	4990	4990	4990	4990	0
138	20231219	173900	330192645	4990	4990	4990	4990	0
139	20231219	173800	330192645	4990	4990	4990	4990	0
140	20231219	173700	330192645	4990	4990	4990	4990	0
141	20231219	173600	330192645	4990	4990	4990	4990	0
142	20231219	173500	330192645	4990	4990	4990	4990	0
143	20231219	173400	330192645	4990	4990	4990	4990	0
144	20231219	173300	330192645	4990	4990	4990	4990	0
145	20231219	173200	330192645	4990	4990	4990	4990	0
146	20231219	173100	330192645	4990	4990	4990	4990	0
147	20231219	173000	330192645	4990	4990	4990	4990	0
148	20231219	172900	330192645	4990	4990	4990	4990	0
149	20231219	172800	330192645	4990	4990	4990	4990	0
150	20231219	172700	330192645	4990	4990	4990	4990	0
151	20231219	172600	330192645	4990	4990	4990	4990	0
152	20231219	172500	330192645	4990	4990	4990	4990	2600
153	20231219	172400	330192645	4990	4990	4990	4990	0
154	20231219	172300	330192645	4990	4990	4990	4990	0
155	20231219	172200	330192645	4990	4990	4990	4990	0
156	20231219	172100	330192645	4990	4990	4990	4990	0
157	20231219	172000	330192645	4990	4990	4990	4990	0
158	20231219	171900	330192645	4990	4990	4990	4990	0
159	20231219	171800	330192645	4990	4990	4990	4990	0
160	20231219	171700	330192645	4990	4990	4990	4990	0
161	20231219	171600	330192645	4990	4990	4990	4990	0
162	20231219	171500	330192645	4990	4990	4990	4990	0
163	20231219	171400	330192645	4990	4990	4990	4990	0
164	20231219	171300	330192645	4990	4990	4990	4990	0
165	20231219	171200	330192645	4990	4990	4990	4990	0
166	20231219	171100	330192645	4990	4990	4990	4990	0
167	20231219	171000	330192645	4990	4990	4990	4990	0
168	20231219	170900	330192645	4990	4990	4990	4990	0
169	20231219	170800	330192645	4990	4990	4990	4990	0
170	20231219	170700	330192645	4990	4990	4990	4990	0
171	20231219	170600	330192645	4990	4990	4990	4990	0
172	20231219	170500	330192645	4990	4990	4990	4990	0
173	20231219	170400	330192645	4990	4990	4990	4990	0
174	20231219	170300	330192645	4990	4990	4990	4990	0
175	20231219	170200	330192645	4990	4990	4990	4990	0
176	20231219	170100	330192645	4990	4990	4990	4990	0
177	20231219	170000	330192645	4990	4990	4990	4990	0
178	20231219	165900	330192645	4990	4990	4990	4990	0
179	20231219	165800	330192645	4990	4990	4990	4990	0
180	20231219	165700	330192645	4990	4990	4990	4990	0
181	20231219	165600	330192645	4990	4990	4990	4990	0
182	20231219	165500	330192645	4990	4990	4990	4990	2600
183	20231219	165400	330192645	4990	4990	4990	4990	0
184	20231219	165300	330192645	4990	4990	4990	4990	0
185	20231219	165200	330192645	4990	4990	4990	4990	0
186	20231219	165100	330192645	4990	4990	4990	4990	0
187	20231219	165000	330192645	4990	4990	4990	4990	0
188	20231219	164900	330192645	4990	4990	4990	4990	0
189	20231219	164800	330192645	4990	4990	4990	4990	0
190	20231219	164700	330192645	4990	4990	4990	4990	0
191	20231219	164600	330192645	4990	4990	4990	4990	0
192	20231219	164500	330192645	4990	4990	4990	4990	0
193	20231219	164400	330192645	4990	4990	4990	4990	0
194	20231219	164300	330192645	4990	4990	4990	4990	0
195	20231219	164200	330192645	4990	4990	4990	4990	0
196	20231219	164100	330192645	4990	4990	4990	4990	0
197	20231219	164000	330192645	4990	4990	4990	4990	0
198	20231219	163900	330192645	4990	4990	4990	4990	0
199	20231219	163800	330192645	4990	4990	4990	4990	0
200	20231219	163700	330192645	4990	4990	4990	4990	0
201	20231219	163600	330192645	4990	4990	4990	4990	0
202	20231219	163500	330192645	4990	4990	4990	4990	0
203	20231219	163400	330192645	4990	4990	4990	4990	0
204	20231219	163300	330192645	4990	4990	4990	4990	0
205	20231219	163200	330192645	4990	4990	4990	4990	0
206	20231219	163100	330192645	4990	4990	4990	4990	0
207	20231219	163000	330192645	4990	4990	4990	4990	0
208	20231219	162900	330192645	4990	4990	4990	4990	0
209	20231219	162800	330192645	4990	4990	4990	4990	0
210	20231219	162700	330192645	4990	4990	4990	4990	0
211	20231219	162600	330192645	4990	4990	4990	4990	0
212	20231219	162500	330192645	4990	4990	4990	4990	2600
213	20231219	162400	330192645	4990	4990	4990	4990	0
214	20231219	162300	330192645	4990	4990	4990	4990	0
215	20231219	162200	330192645	4990	4990	4990	4990	0
216	20231219	162100	330192645	4990	4990	4990	4990	0
217	20231219	162000	330192645	4990	4990	4990	4990	0
218	20231219	161900	330192645	4990	4990	4990	4990	0
219	20231219	161800	330192645	4990	4990	4990	4990	0
220	20231219	161700	330192645	4990	4990	4990	4990	0
221	20231219	161600	330192645	4990	4990	4990	4990	0
222	20231219	161500	330192645	4990	4990	4990	4990	0
223	20231219	161400	330192645	4990	4990	4990	4990	0
224	20231219	161300	330192645	4990	4990	4990	4990	0
225	20231219	161200	330192645	4990	4990	4990	4990	0
226	20231219	161100	330192645	4990	4990	4990	4990	0
227	20231219	161000	330192645	4990	4990	4990	4990	0
228	20231219	160900	330192645	4990	4990	4990	4990	0
229	20231219	160800	330192645	4990	4990	4990	4990	0
230	20231219	160700	330192645	4990	4990	4990	4990	0
231	20231219	160600	330192645	4990	4990	4990	4990	0
232	20231219	160500	330192645	4990	4990	4990	4990	0
233	20231219	160400	330192645	4990	4990	4990	4990	0
234	20231219	160300	330192645	4990	4990	4990	4990	0
235	20231219	160200	330192645	4990	4990	4990	4990	0
236	20231219	160100	330192645	4990	4990	4990	4990	0
237	20231219	160000	330192645	4990	4990	4990	4990	0
238	20231219	155900	330192645	4990	4990	4990	4990	0
239	20231219	155800	330192645	4990	4990	4990	4990	0
240	20231219	155700	330192645	4990	4990	4990	4990	0
241	20231219	155600	330192645	4990	4990	4990	4990	0
242	20231219	155500	330192645	4990	4990	4990	4990	2600
243	20231219	155400	330192645	4990	4990	4990	4990	0
244	20231219	155300	330192645	4990	4990	4990	4990	0
245	20231219	155200	330192645	4990	4990	4990	4990	0
246	20231219	155100	330192645	4990	4990	4990	4990	0
247	20231219	155000	330192645	4990	4990	4990	4990	0
248	20231219	154900	330192645	4990	4990	4990	4990	0
249	20231219	154800	330192645	4990	4990	4990	4990	0
250	20231219	154700	330192645	4990	4990	4990	4990	0
251	20231219	154600	330192645	4990	4990	4990	4990	0
252	20231219	154500	330192645	4990	4990	4990	4990	0
253	20231219	154400	330192645	4990	4990	4990	4990	0
254	20231219	154300	330192645	4990	4990	4990	4990	0
255	20231219	154200	330192645	4990	4990	4990	4990	0
256	20231219	154100	330192645	4990	4990	4990	4990	0
257	20231219	154000	330192645	4990	4990	4990	4990	0
258	20231219	153900	330192645	4990	4990	4990	4990	0
259	20231219	153800	330192645	4990	4990	4990	4990	0
260	20231219	153700	330192645	4990	4990	4990	4990	0
261	20231219	153600	330192645	4990	4990	4990	4990	0
262	20231219	153500	330192645	4990	4990	4990	4990	0
263	20231219	153400	330192645	4990	4990	4990	4990	0
264	20231219	153300	330192645	4990	4990	4990	4990	0
265	20231219	153200	330192645	4990	4990	4990	4990	0
266	20231219	153100	330192645	4990	4990	4990	4990	0
267	20231219	153000	330192645	4990	4990	4990	4990	2600
268	20231219	152900	317218645	4975	4975	4975	4975	0
269	20231219	152800	317218645	4975	4975	4975	4975	0
270	20231219	152700	317218645	4975	4975	4975	4975	0
271	20231219	152600	317218645	4975	4975	4975	4975	0
272	20231219	152500	317218645	4975	4975	4975	4975	0
273	20231219	152400	317218645	4975	4975	4975	4975	0
274	20231219	152300	317218645	4975	4975	4975	4975	0
275	20231219	152200	317218645	4975	4975	4975	4975	0
276	20231219	152100	317218645	4975	4975	4975	4975	0
277	20231219	152000	317218645	4975	4975	4975	4975	0
278	20231219	151900	317218645	4975	4975	4975	4970	66
279	20231219	151800	316890470	4975	4970	4975	4970	21
280	20231219	151700	316786045	4965	4965	4970	4965	652
281	20231219	151600	313548095	4965	4975	4975	4965	149
282	20231219	151500	312807810	4970	4980	4980	4970	245
283	20231219	151400	311588965	4975	4980	4980	4975	248
284	20231219	151300	310354660	4975	4980	4980	4975	108
285	20231219	151200	309816960	4975	4975	4980	4975	155
286	20231219	151100	309045730	4970	4975	4975	4970	151
287	20231219	151000	308294710	4970	4975	4980	4970	304
288	20231219	150900	306781740	4975	4970	4975	4970	80
289	20231219	150800	306383865	4970	4970	4975	4965	211
290	20231219	150700	305334770	4970	4970	4970	4965	212
291	20231219	150600	304281665	4970	4970	4970	4965	208
292	20231219	150500	303248105	4965	4970	4970	4965	122
293	20231219	150400	302641975	4965	4970	4970	4965	150
294	20231219	150300	301896545	4965	4975	4975	4965	202
295	20231219	150200	300892560	4975	4975	4980	4975	232
296	20231219	150100	299737730	4975	4965	4975	4965	97
297	20231219	150000	299255605	4970	4970	4970	4965	375
298	20231219	145900	297393060	4965	4970	4970	4965	190
299	20231219	145800	296449150	4970	4975	4975	4970	118
300	20231219	145700	295862290	4970	4975	4975	4970	241
301	20231219	145600	294663500	4965	4970	4970	4965	250
302	20231219	145500	293421435	4965	4965	4970	4965	224
303	20231219	145400	292308670	4965	4970	4975	4965	413
304	20231219	145300	290255735	4970	4975	4975	4970	215
305	20231219	145200	289186680	4970	4970	4975	4970	267
306	20231219	145100	287859290	4970	4970	4975	4970	135
307	20231219	145000	287187835	4970	4975	4975	4970	247
308	20231219	144900	285959575	4970	4975	4975	4970	142
309	20231219	144800	285253330	4975	4970	4975	4970	177
310	20231219	144700	284372820	4970	4975	4975	4970	167
311	20231219	144600	283542165	4970	4975	4975	4970	304
312	20231219	144500	282030785	4975	4970	4975	4965	514
313	20231219	144400	279475620	4970	4970	4975	4970	129
314	20231219	144300	278834090	4975	4975	4975	4970	228
315	20231219	144200	277700425	4970	4970	4975	4970	172
316	20231219	144100	276845185	4975	4975	4975	4970	241
317	20231219	144000	275646910	4970	4980	4980	4970	170
318	20231219	143900	274800735	4975	4980	4980	4975	229
319	20231219	143800	273660955	4985	4970	4985	4970	188
320	20231219	143700	272724630	4970	4970	4975	4970	193
321	20231219	143600	271764940	4970	4975	4975	4970	229
322	20231219	143500	270626305	4970	4970	4975	4970	121
323	20231219	143400	270024535	4970	4970	4975	4970	242
324	20231219	143300	268821290	4970	4975	4975	4970	734
325	20231219	143200	265172600	4975	4980	4980	4975	230
326	20231219	143100	264027630	4980	4980	4985	4980	117
327	20231219	143000	263444865	4980	4970	4985	4970	142
328	20231219	142900	262738240	4970	4980	4980	4970	232
329	20231219	142800	261584120	4980	4980	4985	4980	142
330	20231219	142700	260876855	4975	4975	4980	4975	163
331	20231219	142600	260065530	4980	4975	4980	4975	228
332	20231219	142500	258930730	4975	4975	4980	4975	109
333	20231219	142400	258388055	4980	4980	4985	4975	186
334	20231219	142300	257461475	4985	4980	4990	4970	594
335	20231219	142200	254502215	4975	4970	4975	4970	128
336	20231219	142100	253865520	4975	4975	4980	4975	188
337	20231219	142000	252929820	4975	4970	4975	4970	109
338	20231219	141900	252387930	4980	4975	4980	4975	152
339	20231219	141800	251631110	4975	4975	4980	4975	108
340	20231219	141700	251093410	4975	4975	4980	4975	149
341	20231219	141600	250351630	4975	4970	4975	4970	163
342	20231219	141500	249541280	4970	4975	4980	4970	157
343	20231219	141400	248759765	4975	4975	4980	4975	108
344	20231219	141300	248222065	4975	4970	4980	4970	110
345	20231219	141200	247674665	4970	4980	4980	4970	155
346	20231219	141100	246903345	4980	4970	4980	4970	90
347	20231219	141000	246455225	4975	4980	4985	4975	124
348	20231219	140900	245837225	4980	4980	4980	4975	140
349	20231219	140800	245140185	4980	4975	4980	4975	123
350	20231219	140700	244527725	4980	4980	4980	4975	246
351	20231219	140600	243302805	4980	4985	4985	4975	70
352	20231219	140500	242954230	4980	4980	4985	4980	298
353	20231219	140400	241469660	4980	4975	4985	4975	134
354	20231219	140300	240801985	4975	4970	4975	4970	47
355	20231219	140200	240568300	4980	4985	4985	4980	203
356	20231219	140100	239557125	4985	4985	4990	4985	121
357	20231219	140000	238953540	4985	4980	4985	4970	62
358	20231219	135900	238644870	4980	4980	4980	4980	64
359	20231219	135800	238326150	4980	4985	4985	4980	167
360	20231219	135700	237494255	4985	4985	4985	4985	114
361	20231219	135600	236925965	4990	4990	4990	4990	126
362	20231219	135500	236297225	4985	4985	4985	4985	100
363	20231219	135400	235798725	4990	4985	4990	4985	82
364	20231219	135300	235389725	4985	4990	4990	4985	152
365	20231219	135200	234631375	4985	4985	4985	4980	195
366	20231219	135100	233659775	4985	4985	4985	4985	100
367	20231219	135000	233161275	4990	4985	4990	4985	59
368	20231219	134900	232867055	4985	4985	4990	4985	164
369	20231219	134800	232049115	4985	4985	4985	4985	100
370	20231219	134700	231550615	4985	4985	4990	4985	215
371	20231219	134600	230478735	4985	4985	4985	4985	156
372	20231219	134500	229701075	4985	4980	4985	4975	169
373	20231219	134400	228859730	4985	4985	4985	4985	106
374	20231219	134300	228331320	4985	4985	4985	4980	225
375	20231219	134200	227210315	4980	4975	4980	4975	92
376	20231219	134100	226752535	4980	4985	4985	4980	185
377	20231219	134000	225830730	4980	4980	4980	4980	117
378	20231219	133900	225248070	4980	4980	4980	4980	101
379	20231219	133800	224745090	4975	4975	4975	4975	100
380	20231219	133700	224247590	4980	4975	4980	4975	125
381	20231219	133600	223625505	4980	4975	4980	4975	135
382	20231219	133500	222953515	4975	4975	4975	4970	274
383	20231219	133400	221591235	4975	4975	4975	4975	46
384	20231219	133300	221362385	4975	4975	4975	4975	21
385	20231219	133200	221257910	4970	4975	4975	4970	84
386	20231219	133100	220840325	4975	4975	4975	4975	32
387	20231219	133000	220681125	4980	4980	4980	4980	57
388	20231219	132900	220397265	4975	4975	4975	4975	45
389	20231219	132800	220173390	4975	4975	4975	4975	55
390	20231219	132700	219899765	4975	4975	4975	4975	88
391	20231219	132600	219461965	4975	4975	4975	4975	10
392	20231219	132500	219412215	4975	4975	4975	4975	35
393	20231219	132400	219238090	4975	4975	4975	4975	58
394	20231219	132300	218949540	4975	4975	4975	4975	60
395	20231219	132200	218651040	4980	4975	4980	4975	68
396	20231219	132100	218312575	4975	4975	4975	4975	65
397	20231219	132000	217989200	4975	4975	4975	4975	17
398	20231219	131900	217904625	4970	4970	4970	4970	62
399	20231219	131800	217596485	4975	4975	4975	4975	46
400	20231219	131700	217367635	4975	4980	4980	4975	229
401	20231219	131600	216227400	4985	4980	4985	4980	158
402	20231219	131500	215440455	4980	4980	4980	4980	82
403	20231219	131400	215032095	4975	4980	4980	4975	144
404	20231219	131300	214315290	4980	4980	4980	4980	28
405	20231219	131200	214175850	4980	4980	4980	4980	112
406	20231219	131100	213618090	4985	4975	4985	4975	168
407	20231219	131000	212781925	4975	4980	4980	4975	88
408	20231219	130900	212343995	4980	4980	4980	4980	21
409	20231219	130800	212239415	4980	4980	4980	4980	29
410	20231219	130700	212094995	4980	4975	4980	4975	163
411	20231219	130600	211283885	4980	4980	4980	4980	21
412	20231219	130500	211179305	4975	4980	4980	4975	84
413	20231219	130400	210761300	4980	4975	4980	4975	192
414	20231219	130300	209805640	4980	4980	4980	4980	47
415	20231219	130200	209571580	4980	4980	4980	4980	74
416	20231219	130100	209203060	4985	4980	4985	4980	83
417	20231219	130000	208789615	4980	4980	4980	4980	100
418	20231219	125900	208291615	4985	4980	4985	4980	539
419	20231219	125800	205607060	4975	4975	4975	4975	26
420	20231219	125700	205477710	4970	4975	4975	4970	266
421	20231219	125600	204155005	4980	4980	4980	4980	58
422	20231219	125500	203866165	4975	4975	4975	4975	0
423	20231219	125400	203866165	4975	4970	4975	4970	109
424	20231219	125300	203324390	4970	4970	4970	4970	0
425	20231219	125200	203324390	4970	4980	4980	4970	147
426	20231219	125100	202593270	4980	4975	4980	4975	44
427	20231219	125000	202374265	4975	4980	4980	4975	98
428	20231219	124900	201886610	4975	4975	4975	4975	0
429	20231219	124800	201886610	4975	4975	4975	4975	63
430	20231219	124700	201573185	4975	4975	4975	4975	118
431	20231219	124600	200986135	4980	4980	4980	4980	23
432	20231219	124500	200871595	4980	4980	4980	4980	27
433	20231219	124400	200737135	4980	4975	4980	4975	83
434	20231219	124300	200324105	4975	4975	4975	4970	176
435	20231219	124200	199449005	4975	4975	4975	4975	252
436	20231219	124100	198195305	4980	4980	4980	4980	21
437	20231219	124000	198090725	4975	4975	4975	4975	100
438	20231219	123900	197593225	4970	4980	4980	4970	177
439	20231219	123800	196712470	4980	4980	4980	4980	2
440	20231219	123700	196702510	4975	4975	4975	4970	346
441	20231219	123600	194982630	4975	4975	4975	4975	48
442	20231219	123500	194743830	4980	4975	4980	4975	83
443	20231219	123400	194330800	4975	4975	4975	4975	0
444	20231219	123300	194330800	4975	4980	4980	4975	121
445	20231219	123200	193728720	4975	4980	4980	4975	290
446	20231219	123100	192285640	4980	4975	4980	4975	81
447	20231219	123000	191882575	4980	4980	4980	4980	82
448	20231219	122900	191474215	4985	4985	4985	4985	21
449	20231219	122800	191369530	4980	4980	4980	4980	30
450	20231219	122700	191220130	4975	4975	4975	4970	2252
451	20231219	122600	180026270	4980	4985	4985	4980	149
452	20231219	122500	179284165	4985	4985	4985	4985	70
453	20231219	122400	178935215	4980	4980	4980	4980	517
454	20231219	122300	176360555	4975	4975	4975	4975	200
455	20231219	122200	175365555	4975	4980	4980	4975	314
456	20231219	122100	173803305	4980	4980	4980	4980	26
457	20231219	122000	173673825	4980	4975	4980	4975	147
458	20231219	121900	172942395	4970	4975	4975	4970	110
459	20231219	121800	172395645	4975	4975	4975	4975	21
460	20231219	121700	172291170	4970	4975	4975	4970	150
461	20231219	121600	171545230	4980	4975	4980	4975	146
462	20231219	121500	170818650	4975	4975	4975	4975	0
463	20231219	121400	170818650	4975	4980	4980	4975	502
464	20231219	121300	168321095	4975	4975	4980	4975	264
465	20231219	121200	167007190	4980	4980	4980	4980	42
466	20231219	121100	166798030	4980	4980	4980	4980	95
467	20231219	121000	166324930	4980	4980	4980	4980	21
468	20231219	120900	166220350	4975	4975	4975	4975	162
469	20231219	120800	165414400	4980	4980	4980	4975	337
470	20231219	120700	163737590	4980	4980	4980	4980	21
471	20231219	120600	163633010	4980	4980	4980	4980	58
472	20231219	120500	163344170	4985	4980	4985	4980	43
473	20231219	120400	163129825	4980	4985	4985	4980	86
474	20231219	120300	162701420	4985	4985	4985	4985	21
475	20231219	120200	162596735	4980	4980	4980	4980	194
476	20231219	120100	161630615	4985	4980	4985	4980	71
477	20231219	120000	161276930	4980	4980	4980	4980	62
478	20231219	115900	160968170	4985	4980	4985	4980	147
479	20231219	115800	160235875	4980	4980	4980	4980	0
480	20231219	115700	160235875	4980	4985	4985	4980	1068
481	20231219	115600	154916895	4980	4980	4980	4980	63
482	20231219	115500	154603155	4980	4985	4985	4980	121
483	20231219	115400	154000470	4985	4985	4985	4985	26
484	20231219	115300	153870860	4985	4985	4985	4985	21
485	20231219	115200	153766175	4985	4985	4985	4980	111
486	20231219	115100	153213340	4985	4985	4985	4980	84
487	20231219	115000	152794910	4985	4990	4990	4985	68
488	20231219	114900	152455825	4990	4990	4990	4985	147
489	20231219	114800	151722795	4990	4990	4990	4990	21
490	20231219	114700	151618005	4985	4990	4990	4985	89
491	20231219	114600	151174210	4990	4990	4990	4990	21
492	20231219	114500	151069420	4985	4990	4990	4985	125
493	20231219	114400	150446170	4990	4990	4990	4990	21
494	20231219	114300	150341380	4985	4985	4985	4985	835
495	20231219	114200	146178905	4985	4990	4990	4985	209
496	20231219	114100	145136805	4990	4990	4990	4990	21
497	20231219	114000	145032015	4990	4990	4990	4990	21
498	20231219	113900	144927225	4985	4985	4985	4985	0
499	20231219	113800	144927225	4985	4985	4990	4985	410
500	20231219	113700	142883140	4990	4990	4990	4990	20
501	20231219	113600	142783340	4990	4990	4990	4990	47
502	20231219	113500	142548810	4985	4990	4990	4985	326
503	20231219	113400	140923570	4990	4990	4990	4985	104
504	20231219	113300	140404920	4990	4990	4990	4985	547
505	20231219	113200	137677395	4985	4985	4985	4985	100
506	20231219	113100	137178895	4990	4990	4990	4990	47
507	20231219	113000	136944365	4985	4985	4985	4985	0
508	20231219	112900	136944365	4985	4990	4990	4985	84
509	20231219	112800	136525520	4985	4990	4990	4985	128
510	20231219	112700	135887300	4990	4990	4990	4990	21
511	20231219	112600	135782510	4990	4990	4990	4990	47
512	20231219	112500	135547980	4985	4985	4985	4985	162
513	20231219	112400	134740410	4990	4990	4990	4990	26
514	20231219	112300	134610670	4990	4990	4990	4990	21
515	20231219	112200	134505880	4985	4985	4985	4985	39
516	20231219	112100	134311465	4985	4975	4985	4975	527
517	20231219	112000	131686715	4980	4980	4980	4980	600
518	20231219	111900	128698715	4980	4975	4980	4975	34
519	20231219	111800	128529465	4975	4975	4975	4970	347
520	20231219	111700	126803640	4975	4975	4975	4975	321
521	20231219	111600	125206665	4970	4970	4970	4970	81
522	20231219	111500	124804095	4965	4965	4965	4965	4
523	20231219	111400	124784235	4965	4965	4970	4965	1063
524	20231219	111300	119501705	4965	4965	4965	4965	0
525	20231219	111200	119501705	4965	4965	4965	4965	86
526	20231219	111100	119074715	4965	4970	4970	4965	124
527	20231219	111000	118458820	4965	4965	4965	4965	9
528	20231219	110900	118414135	4960	4960	4960	4960	773
529	20231219	110800	114580055	4965	4965	4965	4965	153
530	20231219	110700	113820410	4970	4970	4970	4970	26
531	20231219	110600	113691190	4970	4970	4970	4970	21
532	20231219	110500	113586820	4965	4965	4965	4965	17
533	20231219	110400	113502415	4965	4970	4970	4965	104
534	20231219	110300	112985950	4965	4970	4970	4965	84
535	20231219	110200	112568785	4970	4965	4970	4965	73
536	20231219	110100	112206235	4965	4965	4965	4960	848
537	20231219	110000	107999915	4965	4970	4970	4965	63
538	20231219	105900	107687015	4960	4965	4965	4960	109
539	20231219	105800	107145905	4965	4965	4965	4965	57
540	20231219	105700	106862900	4965	4970	4970	4965	135
541	20231219	105600	106192395	4970	4970	4970	4970	0
542	20231219	105500	106192395	4970	4965	4970	4965	28
543	20231219	105400	106053270	4965	4965	4965	4965	156
544	20231219	105300	105278730	4970	4970	4970	4970	47
545	20231219	105200	105045140	4970	4970	4970	4970	26
546	20231219	105100	104915920	4970	4965	4970	4960	316
547	20231219	105000	103347640	4965	4970	4970	4965	135
548	20231219	104900	102677170	4970	4970	4970	4970	20
549	20231219	104800	102577770	4970	4970	4970	4970	26
550	20231219	104700	102448550	4970	4970	4970	4965	1042
551	20231219	104600	97274810	4965	4965	4965	4965	63
552	20231219	104500	96962015	4970	4970	4970	4970	53
553	20231219	104400	96698605	4965	4965	4965	4965	100
554	20231219	104300	96202105	4970	4970	4970	4970	47
555	20231219	104200	95968515	4970	4970	4970	4970	91
556	20231219	104100	95516245	4965	4970	4970	4965	141
557	20231219	104000	94815785	4965	4990	4990	4965	6819
558	20231219	103900	60878945	4985	4985	4985	4985	0
559	20231219	103800	60878945	4985	4985	4985	4985	36
560	20231219	103700	60699485	4980	4985	4985	4980	276
561	20231219	103600	59323660	4985	4985	4990	4985	34
562	20231219	103500	59154065	4985	4985	4985	4985	7
563	20231219	103400	59119170	4985	4985	4990	4985	134
564	20231219	103300	58451075	4985	4985	4985	4985	69
565	20231219	103200	58107110	4985	4985	4990	4985	56
566	20231219	103100	57827740	4990	4985	4990	4985	33
567	20231219	103000	57663135	4985	4985	4990	4985	128
568	20231219	102900	57024950	4985	4985	4985	4985	13
569	20231219	102800	56960145	4985	4985	4990	4985	1330
570	20231219	102700	50329990	4985	4985	4985	4985	107
571	20231219	102600	49796595	4990	4985	4990	4985	35
572	20231219	102500	49622015	4985	4985	4990	4985	35
573	20231219	102400	49447430	4990	4985	4990	4985	90
574	20231219	102300	48998675	4985	4990	4990	4985	134
575	20231219	102200	48330580	4985	4985	4985	4985	7
576	20231219	102100	48295685	4985	4990	4990	4985	34
577	20231219	102000	48126090	4985	4985	4985	4985	177
578	20231219	101900	47243745	4985	4990	4990	4985	52
579	20231219	101800	46984295	4985	4985	4985	4985	14
580	20231219	101700	46914505	4985	4985	4990	4985	154
581	20231219	101600	46146610	4985	4985	4985	4985	29
582	20231219	101500	46002045	4985	4985	4990	4985	399
583	20231219	101400	44012910	4985	4985	4985	4985	14
584	20231219	101300	43943120	4985	4985	4990	4985	127
585	20231219	101200	43309920	4985	4985	4985	4985	14
586	20231219	101100	43240130	4990	4985	4990	4985	91
587	20231219	101000	42786390	4985	4985	4985	4985	113
588	20231219	100900	42223085	4990	4985	4990	4985	55
589	20231219	100800	41948700	4985	4990	4990	4985	30
590	20231219	100700	41799035	4985	4985	4985	4985	7
591	20231219	100600	41764140	4985	4990	4990	4985	183
592	20231219	100500	40851780	4985	4990	4990	4985	27
593	20231219	100400	40717055	4990	4990	4990	4990	21
594	20231219	100300	40612265	4985	4985	4985	4985	100
595	20231219	100200	40113765	4990	4990	4990	4985	112
596	20231219	100100	39555200	4990	4990	4990	4990	624
597	20231219	100000	36441440	4995	4990	4995	4990	147
598	20231219	095900	35707675	4995	4995	4995	4995	1
599	20231219	095800	35702680	4995	4990	4995	4990	109
600	20231219	095700	35158535	4990	4990	4990	4990	42
601	20231219	095600	34948955	4990	4995	4995	4990	79
602	20231219	095500	34554640	4995	4995	4995	4995	525
603	20231219	095400	31932265	4995	4990	4995	4990	79
604	20231219	095300	31537850	4990	4995	4995	4990	142
605	20231219	095200	30828875	5000	5000	5000	5000	21
606	20231219	095100	30723875	5000	5000	5000	5000	48
607	20231219	095000	30483875	4995	4995	4995	4995	28
608	20231219	094900	30344015	4995	5000	5000	4995	155
609	20231219	094800	29569685	4995	4995	4995	4995	0
610	20231219	094700	29569685	4995	4995	4995	4995	12
611	20231219	094600	29509745	4995	5000	5000	4995	125
612	20231219	094500	28885265	5000	4995	5000	4995	84
613	20231219	094400	28465580	5000	5000	5000	5000	30
614	20231219	094300	28315580	5000	4995	5000	4995	121
615	20231219	094200	27711080	5000	5000	5000	5000	0
616	20231219	094100	27711080	5000	5000	5000	5000	21
617	20231219	094000	27606080	4995	4995	4995	4995	62
618	20231219	093900	27296390	4995	5000	5000	4995	121
619	20231219	093800	26691890	5000	5000	5000	5000	47
620	20231219	093700	26456890	5000	5010	5010	5000	554
621	20231219	093600	23686680	5000	5000	5000	5000	63
622	20231219	093500	23371680	5010	5010	5010	5010	26
623	20231219	093400	23241420	5000	5000	5000	5000	588
624	20231219	093300	20301420	5000	5000	5000	5000	405
625	20231219	093200	18276420	5000	5000	5000	5000	648
626	20231219	093100	15036420	4995	5000	5000	4995	87
627	20231219	093000	14601730	5000	5000	5000	5000	62
628	20231219	092900	14291730	5000	5000	5000	5000	26
629	20231219	092800	14161730	5000	5000	5000	5000	221
630	20231219	092700	13056730	5000	5000	5000	5000	31
631	20231219	092600	12901730	5000	5000	5000	5000	47
632	20231219	092500	12666730	5000	5000	5000	5000	0
633	20231219	092400	12666730	5000	5000	5000	5000	53
634	20231219	092300	12401730	5000	5000	5000	5000	21
635	20231219	092200	12296730	5000	5000	5000	5000	26
636	20231219	092100	12166730	5000	5000	5000	5000	0
637	20231219	092000	12166730	5000	5000	5000	5000	47
638	20231219	091900	11931730	4995	4995	4995	4995	46
639	20231219	091800	11701960	4990	5000	5000	4990	683
640	20231219	091700	8287340	5010	5010	5010	5010	47
641	20231219	091600	8051870	5010	5010	5010	5010	0
642	20231219	091500	8051870	5010	5010	5010	5010	67
643	20231219	091400	7716200	5010	5010	5010	5010	0
644	20231219	091300	7716200	5010	5010	5010	5010	47
645	20231219	091200	7480730	5000	5000	5000	5000	100
646	20231219	091100	6980730	5010	5010	5010	5010	21
647	20231219	091000	6875520	5010	5020	5020	5010	243
648	20231219	090900	5657660	5020	5020	5020	5020	21
649	20231219	090800	5552240	5020	5020	5020	5020	164
650	20231219	090700	4728960	5030	5020	5030	5020	392
651	20231219	090600	2760910	5010	5010	5010	5010	0
652	20231219	090500	2760910	5010	5010	5010	5010	421
653	20231219	090400	651700	5010	5010	5010	5010	100
654	20231219	090300	150700	5020	5020	5020	5020	0
655	20231219	090200	150700	5020	5020	5020	5020	5
656	20231219	090100	125600	5020	5020	5020	5020	20
657	20231219	090000	25200	5040	5040	5040	5040	5