KissMeData/024880/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190700	242625885	4980	4980	4980	4980	827
3	20231219	190600	242625885	4980	4980	4980	4980	0
4	20231219	190500	242625885	4980	4980	4980	4980	0
5	20231219	190400	242625885	4980	4980	4980	4980	0
6	20231219	190300	242625885	4980	4980	4980	4980	0
7	20231219	190200	242625885	4980	4980	4980	4980	0
8	20231219	190100	242625885	4980	4980	4980	4980	0
9	20231219	190000	242625885	4980	4980	4980	4980	0
10	20231219	185900	242625885	4980	4980	4980	4980	0
11	20231219	185800	242625885	4980	4980	4980	4980	0
12	20231219	185700	242625885	4980	4980	4980	4980	0
13	20231219	185600	242625885	4980	4980	4980	4980	0
14	20231219	185500	242625885	4980	4980	4980	4980	0
15	20231219	185400	242625885	4980	4980	4980	4980	0
16	20231219	185300	242625885	4980	4980	4980	4980	0
17	20231219	185200	242625885	4980	4980	4980	4980	0
18	20231219	185100	242625885	4980	4980	4980	4980	0
19	20231219	185000	242625885	4980	4980	4980	4980	0
20	20231219	184900	242625885	4980	4980	4980	4980	0
21	20231219	184800	242625885	4980	4980	4980	4980	0
22	20231219	184700	242625885	4980	4980	4980	4980	0
23	20231219	184600	242625885	4980	4980	4980	4980	0
24	20231219	184500	242625885	4980	4980	4980	4980	0
25	20231219	184400	242625885	4980	4980	4980	4980	0
26	20231219	184300	242625885	4980	4980	4980	4980	0
27	20231219	184200	242625885	4980	4980	4980	4980	0
28	20231219	184100	242625885	4980	4980	4980	4980	0
29	20231219	184000	242625885	4980	4980	4980	4980	0
30	20231219	183900	242625885	4980	4980	4980	4980	0
31	20231219	183800	242625885	4980	4980	4980	4980	0
32	20231219	183700	242625885	4980	4980	4980	4980	827
33	20231219	183600	242625885	4980	4980	4980	4980	0
34	20231219	183500	242625885	4980	4980	4980	4980	0
35	20231219	183400	242625885	4980	4980	4980	4980	0
36	20231219	183300	242625885	4980	4980	4980	4980	0
37	20231219	183200	242625885	4980	4980	4980	4980	0
38	20231219	183100	242625885	4980	4980	4980	4980	0
39	20231219	183000	242625885	4980	4980	4980	4980	0
40	20231219	182900	242625885	4980	4980	4980	4980	0
41	20231219	182800	242625885	4980	4980	4980	4980	0
42	20231219	182700	242625885	4980	4980	4980	4980	0
43	20231219	182600	242625885	4980	4980	4980	4980	0
44	20231219	182500	242625885	4980	4980	4980	4980	0
45	20231219	182400	242625885	4980	4980	4980	4980	0
46	20231219	182300	242625885	4980	4980	4980	4980	0
47	20231219	182200	242625885	4980	4980	4980	4980	0
48	20231219	182100	242625885	4980	4980	4980	4980	0
49	20231219	182000	242625885	4980	4980	4980	4980	0
50	20231219	181900	242625885	4980	4980	4980	4980	0
51	20231219	181800	242625885	4980	4980	4980	4980	0
52	20231219	181700	242625885	4980	4980	4980	4980	0
53	20231219	181600	242625885	4980	4980	4980	4980	0
54	20231219	181500	242625885	4980	4980	4980	4980	0
55	20231219	181400	242625885	4980	4980	4980	4980	0
56	20231219	181300	242625885	4980	4980	4980	4980	0
57	20231219	181200	242625885	4980	4980	4980	4980	0
58	20231219	181100	242625885	4980	4980	4980	4980	0
59	20231219	181000	242625885	4980	4980	4980	4980	0
60	20231219	180900	242625885	4980	4980	4980	4980	0
61	20231219	180800	242625885	4980	4980	4980	4980	0
62	20231219	180700	242625885	4980	4980	4980	4980	827
63	20231219	180600	242625885	4980	4980	4980	4980	0
64	20231219	180500	242625885	4980	4980	4980	4980	0
65	20231219	180400	242625885	4980	4980	4980	4980	0
66	20231219	180300	242625885	4980	4980	4980	4980	0
67	20231219	180200	242625885	4980	4980	4980	4980	0
68	20231219	180100	242625885	4980	4980	4980	4980	0
69	20231219	180000	242625885	4980	4980	4980	4980	0
70	20231219	175900	242625885	4980	4980	4980	4980	0
71	20231219	175800	242625885	4980	4980	4980	4980	0
72	20231219	175700	242625885	4980	4980	4980	4980	0
73	20231219	175600	242625885	4980	4980	4980	4980	0
74	20231219	175500	242625885	4980	4980	4980	4980	0
75	20231219	175400	242625885	4980	4980	4980	4980	0
76	20231219	175300	242625885	4980	4980	4980	4980	0
77	20231219	175200	242625885	4980	4980	4980	4980	0
78	20231219	175100	242625885	4980	4980	4980	4980	0
79	20231219	175000	242625885	4980	4980	4980	4980	0
80	20231219	174900	242625885	4980	4980	4980	4980	0
81	20231219	174800	242625885	4980	4980	4980	4980	0
82	20231219	174700	242625885	4980	4980	4980	4980	0
83	20231219	174600	242625885	4980	4980	4980	4980	0
84	20231219	174500	242625885	4980	4980	4980	4980	0
85	20231219	174400	242625885	4980	4980	4980	4980	0
86	20231219	174300	242625885	4980	4980	4980	4980	0
87	20231219	174200	242625885	4980	4980	4980	4980	0
88	20231219	174100	242625885	4980	4980	4980	4980	0
89	20231219	174000	242625885	4980	4980	4980	4980	0
90	20231219	173900	242625885	4980	4980	4980	4980	0
91	20231219	173800	242625885	4980	4980	4980	4980	0
92	20231219	173700	242625885	4980	4980	4980	4980	827
93	20231219	173600	242625885	4980	4980	4980	4980	0
94	20231219	173500	242625885	4980	4980	4980	4980	0
95	20231219	173400	242625885	4980	4980	4980	4980	0
96	20231219	173300	242625885	4980	4980	4980	4980	0
97	20231219	173200	242625885	4980	4980	4980	4980	0
98	20231219	173100	242625885	4980	4980	4980	4980	0
99	20231219	173000	242625885	4980	4980	4980	4980	0
100	20231219	172900	242625885	4980	4980	4980	4980	0
101	20231219	172800	242625885	4980	4980	4980	4980	0
102	20231219	172700	242625885	4980	4980	4980	4980	0
103	20231219	172600	242625885	4980	4980	4980	4980	0
104	20231219	172500	242625885	4980	4980	4980	4980	0
105	20231219	172400	242625885	4980	4980	4980	4980	0
106	20231219	172300	242625885	4980	4980	4980	4980	0
107	20231219	172200	242625885	4980	4980	4980	4980	0
108	20231219	172100	242625885	4980	4980	4980	4980	0
109	20231219	172000	242625885	4980	4980	4980	4980	0
110	20231219	171900	242625885	4980	4980	4980	4980	0
111	20231219	171800	242625885	4980	4980	4980	4980	0
112	20231219	171700	242625885	4980	4980	4980	4980	0
113	20231219	171600	242625885	4980	4980	4980	4980	0
114	20231219	171500	242625885	4980	4980	4980	4980	0
115	20231219	171400	242625885	4980	4980	4980	4980	0
116	20231219	171300	242625885	4980	4980	4980	4980	0
117	20231219	171200	242625885	4980	4980	4980	4980	0
118	20231219	171100	242625885	4980	4980	4980	4980	0
119	20231219	171000	242625885	4980	4980	4980	4980	0
120	20231219	170900	242625885	4980	4980	4980	4980	0
121	20231219	170800	242625885	4980	4980	4980	4980	0
122	20231219	170700	242625885	4980	4980	4980	4980	827
123	20231219	170600	242625885	4980	4980	4980	4980	0
124	20231219	170500	242625885	4980	4980	4980	4980	0
125	20231219	170400	242625885	4980	4980	4980	4980	0
126	20231219	170300	242625885	4980	4980	4980	4980	0
127	20231219	170200	242625885	4980	4980	4980	4980	0
128	20231219	170100	242625885	4980	4980	4980	4980	0
129	20231219	170000	242625885	4980	4980	4980	4980	0
130	20231219	165900	242625885	4980	4980	4980	4980	0
131	20231219	165800	242625885	4980	4980	4980	4980	0
132	20231219	165700	242625885	4980	4980	4980	4980	0
133	20231219	165600	242625885	4980	4980	4980	4980	0
134	20231219	165500	242625885	4980	4980	4980	4980	0
135	20231219	165400	242625885	4980	4980	4980	4980	0
136	20231219	165300	242625885	4980	4980	4980	4980	0
137	20231219	165200	242625885	4980	4980	4980	4980	0
138	20231219	165100	242625885	4980	4980	4980	4980	0
139	20231219	165000	242625885	4980	4980	4980	4980	0
140	20231219	164900	242625885	4980	4980	4980	4980	0
141	20231219	164800	242625885	4980	4980	4980	4980	0
142	20231219	164700	242625885	4980	4980	4980	4980	0
143	20231219	164600	242625885	4980	4980	4980	4980	0
144	20231219	164500	242625885	4980	4980	4980	4980	0
145	20231219	164400	242625885	4980	4980	4980	4980	0
146	20231219	164300	242625885	4980	4980	4980	4980	0
147	20231219	164200	242625885	4980	4980	4980	4980	0
148	20231219	164100	242625885	4980	4980	4980	4980	0
149	20231219	164000	242625885	4980	4980	4980	4980	0
150	20231219	163900	242625885	4980	4980	4980	4980	0
151	20231219	163800	242625885	4980	4980	4980	4980	0
152	20231219	163700	242625885	4980	4980	4980	4980	827
153	20231219	163600	242625885	4980	4980	4980	4980	0
154	20231219	163500	242625885	4980	4980	4980	4980	0
155	20231219	163400	242625885	4980	4980	4980	4980	0
156	20231219	163300	242625885	4980	4980	4980	4980	0
157	20231219	163200	242625885	4980	4980	4980	4980	0
158	20231219	163100	242625885	4980	4980	4980	4980	0
159	20231219	163000	242625885	4980	4980	4980	4980	0
160	20231219	162900	242625885	4980	4980	4980	4980	0
161	20231219	162800	242625885	4980	4980	4980	4980	0
162	20231219	162700	242625885	4980	4980	4980	4980	0
163	20231219	162600	242625885	4980	4980	4980	4980	0
164	20231219	162500	242625885	4980	4980	4980	4980	0
165	20231219	162400	242625885	4980	4980	4980	4980	0
166	20231219	162300	242625885	4980	4980	4980	4980	0
167	20231219	162200	242625885	4980	4980	4980	4980	0
168	20231219	162100	242625885	4980	4980	4980	4980	0
169	20231219	162000	242625885	4980	4980	4980	4980	0
170	20231219	161900	242625885	4980	4980	4980	4980	0
171	20231219	161800	242625885	4980	4980	4980	4980	0
172	20231219	161700	242625885	4980	4980	4980	4980	0
173	20231219	161600	242625885	4980	4980	4980	4980	0
174	20231219	161500	242625885	4980	4980	4980	4980	0
175	20231219	161400	242625885	4980	4980	4980	4980	0
176	20231219	161300	242625885	4980	4980	4980	4980	0
177	20231219	161200	242625885	4980	4980	4980	4980	0
178	20231219	161100	242625885	4980	4980	4980	4980	0
179	20231219	161000	242625885	4980	4980	4980	4980	0
180	20231219	160900	242625885	4980	4980	4980	4980	0
181	20231219	160800	242625885	4980	4980	4980	4980	0
182	20231219	160700	242625885	4980	4980	4980	4980	827
183	20231219	160600	242625885	4980	4980	4980	4980	0
184	20231219	160500	242625885	4980	4980	4980	4980	0
185	20231219	160400	242625885	4980	4980	4980	4980	0
186	20231219	160300	242625885	4980	4980	4980	4980	0
187	20231219	160200	242625885	4980	4980	4980	4980	0
188	20231219	160100	242625885	4980	4980	4980	4980	0
189	20231219	160000	242625885	4980	4980	4980	4980	0
190	20231219	155900	242625885	4980	4980	4980	4980	0
191	20231219	155800	242625885	4980	4980	4980	4980	0
192	20231219	155700	242625885	4980	4980	4980	4980	0
193	20231219	155600	242625885	4980	4980	4980	4980	0
194	20231219	155500	242625885	4980	4980	4980	4980	0
195	20231219	155400	242625885	4980	4980	4980	4980	0
196	20231219	155300	242625885	4980	4980	4980	4980	0
197	20231219	155200	242625885	4980	4980	4980	4980	0
198	20231219	155100	242625885	4980	4980	4980	4980	0
199	20231219	155000	242625885	4980	4980	4980	4980	0
200	20231219	154900	242625885	4980	4980	4980	4980	0
201	20231219	154800	242625885	4980	4980	4980	4980	0
202	20231219	154700	242625885	4980	4980	4980	4980	0
203	20231219	154600	242625885	4980	4980	4980	4980	0
204	20231219	154500	242625885	4980	4980	4980	4980	0
205	20231219	154400	242625885	4980	4980	4980	4980	0
206	20231219	154300	242625885	4980	4980	4980	4980	0
207	20231219	154200	242625885	4980	4980	4980	4980	0
208	20231219	154100	242625885	4980	4980	4980	4980	0
209	20231219	154000	242625885	4980	4980	4980	4980	0
210	20231219	153900	242625885	4980	4980	4980	4980	0
211	20231219	153800	242625885	4980	4980	4980	4980	0
212	20231219	153700	242625885	4980	4980	4980	4980	827
213	20231219	153600	242625885	4980	4980	4980	4980	0
214	20231219	153500	242625885	4980	4980	4980	4980	0
215	20231219	153400	242625885	4980	4980	4980	4980	0
216	20231219	153300	242625885	4980	4980	4980	4980	0
217	20231219	153200	242625885	4980	4980	4980	4980	0
218	20231219	153100	242625885	4980	4980	4980	4980	0
219	20231219	153000	242625885	4980	4980	4980	4980	827
220	20231219	152900	238507425	4980	4980	4980	4980	0
221	20231219	152800	238507425	4980	4980	4980	4980	0
222	20231219	152700	238507425	4980	4980	4980	4980	0
223	20231219	152600	238507425	4980	4980	4980	4980	0
224	20231219	152500	238507425	4980	4980	4980	4980	0
225	20231219	152400	238507425	4980	4980	4980	4980	0
226	20231219	152300	238507425	4980	4980	4980	4980	0
227	20231219	152200	238507425	4980	4980	4980	4980	0
228	20231219	152100	238507425	4980	4980	4980	4980	0
229	20231219	152000	238507425	4980	4980	4980	4980	0
230	20231219	151900	238507425	4980	4980	4980	4980	0
231	20231219	151800	238507425	4980	4965	4980	4960	81
232	20231219	151700	238105400	4980	4965	4980	4965	240
233	20231219	151600	236912580	4980	4980	4980	4980	0
234	20231219	151500	236912580	4980	4980	4980	4980	0
235	20231219	151400	236912580	4980	4970	4980	4970	200
236	20231219	151300	235917905	4965	4965	4965	4965	0
237	20231219	151200	235917905	4965	4965	4965	4965	0
238	20231219	151100	235917905	4965	4965	4965	4965	12
239	20231219	151000	235858325	4960	4960	4960	4960	0
240	20231219	150900	235858325	4960	4965	4965	4960	94
241	20231219	150800	235392080	4965	4965	4965	4965	50
242	20231219	150700	235143830	4965	4970	4970	4965	38
243	20231219	150600	234954980	4975	4975	4975	4975	0
244	20231219	150500	234954980	4975	4975	4975	4975	0
245	20231219	150400	234954980	4975	4975	4975	4975	0
246	20231219	150300	234954980	4975	4975	4975	4975	0
247	20231219	150200	234954980	4975	4970	4975	4970	52
248	20231219	150100	234696290	4975	4975	4975	4975	0
249	20231219	150000	234696290	4975	4965	4975	4965	50
250	20231219	145900	234447870	4940	4960	4960	4940	144
251	20231219	145800	233735220	4960	4960	4960	4960	0
252	20231219	145700	233735220	4960	4960	4960	4960	0
253	20231219	145600	233735220	4960	4960	4960	4960	59
254	20231219	145500	233442580	4965	4965	4965	4965	170
255	20231219	145400	232598530	4970	4970	4970	4970	0
256	20231219	145300	232598530	4970	4970	4970	4970	3
257	20231219	145200	232583620	4980	4980	4980	4980	0
258	20231219	145100	232583620	4980	4980	4980	4980	0
259	20231219	145000	232583620	4980	4980	4980	4980	0
260	20231219	144900	232583620	4980	4980	4980	4980	0
261	20231219	144800	232583620	4980	4965	4980	4965	2
262	20231219	144700	232573675	4980	4980	4980	4980	0
263	20231219	144600	232573675	4980	4955	4980	4940	320
264	20231219	144500	230989590	4985	4985	4985	4985	0
265	20231219	144400	230989590	4985	4985	4985	4985	0
266	20231219	144300	230989590	4985	4970	4985	4970	4012
267	20231219	144200	210998945	4970	4970	4970	4970	1
268	20231219	144100	210993975	4950	4950	4950	4950	0
269	20231219	144000	210993975	4950	4950	4950	4950	0
270	20231219	143900	210993975	4950	4950	4950	4950	1
271	20231219	143800	210989025	4970	4970	4970	4970	0
272	20231219	143700	210989025	4970	4970	4970	4970	0
273	20231219	143600	210989025	4970	4970	4970	4970	0
274	20231219	143500	210989025	4970	4970	4970	4970	0
275	20231219	143400	210989025	4970	4970	4970	4970	0
276	20231219	143300	210989025	4970	4970	4970	4970	0
277	20231219	143200	210989025	4970	4970	4970	4970	0
278	20231219	143100	210989025	4970	4970	4970	4970	100
279	20231219	143000	210492025	4980	4980	4980	4980	0
280	20231219	142900	210492025	4980	4980	4980	4980	0
281	20231219	142800	210492025	4980	4980	4980	4980	0
282	20231219	142700	210492025	4980	4980	4980	4980	0
283	20231219	142600	210492025	4980	4980	4980	4980	0
284	20231219	142500	210492025	4980	4980	4980	4980	0
285	20231219	142400	210492025	4980	4980	4980	4980	0
286	20231219	142300	210492025	4980	4980	4980	4980	0
287	20231219	142200	210492025	4980	4980	4980	4980	0
288	20231219	142100	210492025	4980	4980	4980	4980	1
289	20231219	142000	210487045	4980	4980	4980	4980	0
290	20231219	141900	210487045	4980	4975	4980	4975	150
291	20231219	141800	209740585	4975	4975	4975	4975	0
292	20231219	141700	209740585	4975	4975	4975	4975	0
293	20231219	141600	209740585	4975	4975	4975	4975	1
294	20231219	141500	209735610	4945	4945	4945	4945	0
295	20231219	141400	209735610	4945	4945	4945	4945	0
296	20231219	141300	209735610	4945	4945	4945	4945	900
297	20231219	141200	205285110	4945	4945	4945	4945	0
298	20231219	141100	205285110	4945	4945	4945	4945	0
299	20231219	141000	205285110	4945	4945	4945	4945	502
300	20231219	140900	202802720	4945	4945	4945	4945	233
301	20231219	140800	201650535	4975	4975	4975	4975	0
302	20231219	140700	201650535	4975	4975	4975	4975	0
303	20231219	140600	201650535	4975	4975	4975	4975	0
304	20231219	140500	201650535	4975	4975	4975	4975	11
305	20231219	140400	201595810	4970	4970	4970	4970	45
306	20231219	140300	201372160	4970	4970	4970	4970	0
307	20231219	140200	201372160	4970	4970	4970	4970	0
308	20231219	140100	201372160	4970	4970	4970	4970	0
309	20231219	140000	201372160	4970	4970	4970	4970	1
310	20231219	135900	201367190	4945	4945	4945	4945	0
311	20231219	135800	201367190	4945	4945	4945	4945	215
312	20231219	135700	200304015	4975	4975	4975	4975	0
313	20231219	135600	200304015	4975	4975	4975	4975	0
314	20231219	135500	200304015	4975	4975	4975	4975	0
315	20231219	135400	200304015	4975	4975	4975	4975	0
316	20231219	135300	200304015	4975	4975	4975	4975	0
317	20231219	135200	200304015	4975	4975	4975	4975	0
318	20231219	135100	200304015	4975	4975	4975	4975	0
319	20231219	135000	200304015	4975	4975	4975	4975	0
320	20231219	134900	200304015	4975	4975	4975	4975	0
321	20231219	134800	200304015	4975	4965	4975	4965	403
322	20231219	134700	198300925	4970	4970	4970	4970	0
323	20231219	134600	198300925	4970	4970	4970	4970	0
324	20231219	134500	198300925	4970	4970	4970	4970	0
325	20231219	134400	198300925	4970	4970	4970	4970	0
326	20231219	134300	198300925	4970	4970	4970	4970	0
327	20231219	134200	198300925	4970	4970	4970	4970	0
328	20231219	134100	198300925	4970	4970	4970	4970	0
329	20231219	134000	198300925	4970	4950	4970	4950	4
330	20231219	133900	198281090	4940	4940	4940	4940	0
331	20231219	133800	198281090	4940	4940	4940	4940	100
332	20231219	133700	197787090	4935	4935	4935	4935	0
333	20231219	133600	197787090	4935	4950	4950	4935	465
334	20231219	133500	195491110	4950	4950	4950	4950	500
335	20231219	133400	193016110	4950	4950	4950	4950	0
336	20231219	133300	193016110	4950	4950	4950	4950	0
337	20231219	133200	193016110	4950	4950	4950	4950	0
338	20231219	133100	193016110	4950	4955	4955	4950	50
339	20231219	133000	192768435	4955	4955	4955	4955	0
340	20231219	132900	192768435	4955	4955	4955	4955	30
341	20231219	132800	192619785	4975	4975	4975	4975	100
342	20231219	132700	192122285	4975	4975	4975	4975	0
343	20231219	132600	192122285	4975	4975	4975	4975	2
344	20231219	132500	192112335	4975	4955	4975	4955	100
345	20231219	132400	191615445	4950	4950	4950	4950	0
346	20231219	132300	191615445	4950	4950	4950	4950	0
347	20231219	132200	191615445	4950	4950	4950	4950	80
348	20231219	132100	191219445	4950	4950	4950	4950	0
349	20231219	132000	191219445	4950	4950	4950	4950	0
350	20231219	131900	191219445	4950	4950	4950	4950	100
351	20231219	131800	190724445	4955	4950	4955	4950	66
352	20231219	131700	190397460	4950	4950	4950	4950	0
353	20231219	131600	190397460	4950	4950	4950	4950	690
354	20231219	131500	186981960	4950	4950	4950	4950	0
355	20231219	131400	186981960	4950	4950	4950	4950	0
356	20231219	131300	186981960	4950	4950	4950	4950	0
357	20231219	131200	186981960	4950	4950	4950	4950	1
358	20231219	131100	186977010	4930	4940	4940	4930	779
359	20231219	131000	183134940	4940	4940	4940	4940	0
360	20231219	130900	183134940	4940	4940	4940	4940	0
361	20231219	130800	183134940	4940	4945	4945	4940	100
362	20231219	130700	182640935	4940	4940	4940	4940	0
363	20231219	130600	182640935	4940	4940	4940	4940	0
364	20231219	130500	182640935	4940	4940	4940	4940	0
365	20231219	130400	182640935	4940	4940	4940	4940	0
366	20231219	130300	182640935	4940	4940	4940	4940	0
367	20231219	130200	182640935	4940	4940	4940	4940	0
368	20231219	130100	182640935	4940	4940	4940	4940	0
369	20231219	130000	182640935	4940	4940	4940	4940	0
370	20231219	125900	182640935	4940	4940	4940	4940	0
371	20231219	125800	182640935	4940	4940	4940	4940	186
372	20231219	125700	181722095	4940	4940	4940	4940	116
373	20231219	125600	181149055	4940	4940	4940	4940	0
374	20231219	125500	181149055	4940	4940	4940	4940	0
375	20231219	125400	181149055	4940	4940	4940	4940	170
376	20231219	125300	180309255	4940	4940	4940	4940	0
377	20231219	125200	180309255	4940	4940	4940	4940	525
378	20231219	125100	177715755	4940	4940	4940	4940	500
379	20231219	125000	175245755	4940	4940	4940	4940	27
380	20231219	124900	175112375	4940	4945	4945	4940	500
381	20231219	124800	172642320	4945	4945	4945	4945	0
382	20231219	124700	172642320	4945	4945	4945	4945	0
383	20231219	124600	172642320	4945	4945	4945	4945	0
384	20231219	124500	172642320	4945	4945	4945	4945	5
385	20231219	124400	172617595	4955	4945	4955	4945	4
386	20231219	124300	172597785	4945	4945	4945	4945	0
387	20231219	124200	172597785	4945	4945	4945	4945	1001
388	20231219	124100	167647840	4955	4955	4955	4955	0
389	20231219	124000	167647840	4955	4955	4955	4955	0
390	20231219	123900	167647840	4955	4955	4955	4955	0
391	20231219	123800	167647840	4955	4955	4955	4955	0
392	20231219	123700	167647840	4955	4955	4955	4955	10
393	20231219	123600	167598290	4950	4950	4950	4950	0
394	20231219	123500	167598290	4950	4950	4950	4950	0
395	20231219	123400	167598290	4950	4950	4950	4950	0
396	20231219	123300	167598290	4950	4950	4950	4950	0
397	20231219	123200	167598290	4950	4950	4950	4950	90
398	20231219	123100	167152790	4950	4950	4950	4950	4
399	20231219	123000	167132990	4950	4950	4950	4950	24
400	20231219	122900	167014190	4950	4950	4950	4950	2
401	20231219	122800	167004290	4960	4960	4960	4960	0
402	20231219	122700	167004290	4960	4960	4960	4960	7
403	20231219	122600	166969570	4960	4960	4960	4960	17
404	20231219	122500	166885250	4960	4960	4960	4960	12
405	20231219	122400	166825730	4950	4950	4950	4950	0
406	20231219	122300	166825730	4950	4950	4950	4950	0
407	20231219	122200	166825730	4950	4950	4950	4950	0
408	20231219	122100	166825730	4950	4950	4950	4950	0
409	20231219	122000	166825730	4950	4950	4950	4950	10
410	20231219	121900	166776230	4960	4960	4960	4960	0
411	20231219	121800	166776230	4960	4960	4960	4960	0
412	20231219	121700	166776230	4960	4960	4960	4960	0
413	20231219	121600	166776230	4960	4960	4960	4960	4
414	20231219	121500	166756390	4960	4960	4960	4960	0
415	20231219	121400	166756390	4960	4960	4960	4960	10
416	20231219	121300	166706790	4965	4965	4965	4965	0
417	20231219	121200	166706790	4965	4965	4965	4965	0
418	20231219	121100	166706790	4965	4965	4965	4965	0
419	20231219	121000	166706790	4965	4950	4965	4950	402
420	20231219	120900	164716860	4950	4950	4950	4950	0
421	20231219	120800	164716860	4950	4950	4950	4950	0
422	20231219	120700	164716860	4950	4950	4950	4950	0
423	20231219	120600	164716860	4950	4950	4950	4950	0
424	20231219	120500	164716860	4950	4955	4955	4950	163
425	20231219	120400	163909835	4955	4955	4955	4955	0
426	20231219	120300	163909835	4955	4955	4955	4955	0
427	20231219	120200	163909835	4955	4965	4965	4955	2007
428	20231219	120100	153964730	4975	4975	4975	4975	0
429	20231219	120000	153964730	4975	4975	4975	4975	0
430	20231219	115900	153964730	4975	4975	4975	4975	0
431	20231219	115800	153964730	4975	4975	4975	4975	0
432	20231219	115700	153964730	4975	4975	4975	4975	0
433	20231219	115600	153964730	4975	4975	4975	4975	0
434	20231219	115500	153964730	4975	4975	4975	4975	0
435	20231219	115400	153964730	4975	4975	4975	4975	0
436	20231219	115300	153964730	4975	4975	4975	4975	0
437	20231219	115200	153964730	4975	4965	4975	4965	882
438	20231219	115100	149584175	4965	4965	4965	4965	20
439	20231219	115000	149484875	4960	4960	4960	4960	0
440	20231219	114900	149484875	4960	4960	4960	4960	118
441	20231219	114800	148899595	4955	4955	4955	4955	0
442	20231219	114700	148899595	4955	4955	4955	4955	0
443	20231219	114600	148899595	4955	4955	4955	4955	0
444	20231219	114500	148899595	4955	4955	4955	4955	0
445	20231219	114400	148899595	4955	4955	4955	4955	35
446	20231219	114300	148726170	4955	4950	4955	4950	56
447	20231219	114200	148448720	4950	4950	4950	4950	5
448	20231219	114100	148423970	4950	4950	4950	4950	5
449	20231219	114000	148399220	4965	4965	4965	4965	0
450	20231219	113900	148399220	4965	4965	4965	4965	0
451	20231219	113800	148399220	4965	4950	4965	4950	857
452	20231219	113700	144157040	4965	4965	4965	4965	300
453	20231219	113600	142667540	4965	4965	4965	4965	0
454	20231219	113500	142667540	4965	4965	4965	4965	0
455	20231219	113400	142667540	4965	4965	4965	4965	0
456	20231219	113300	142667540	4965	4965	4965	4965	2
457	20231219	113200	142657610	4955	4955	4955	4955	0
458	20231219	113100	142657610	4955	4955	4955	4955	0
459	20231219	113000	142657610	4955	4955	4955	4955	927
460	20231219	112900	138064325	4955	4955	4955	4955	76
461	20231219	112800	137687745	4955	4955	4955	4955	15
462	20231219	112700	137613420	4955	4955	4955	4955	0
463	20231219	112600	137613420	4955	4955	4955	4955	1
464	20231219	112500	137608465	4955	4955	4955	4955	0
465	20231219	112400	137608465	4955	4955	4955	4955	0
466	20231219	112300	137608465	4955	4955	4955	4955	0
467	20231219	112200	137608465	4955	4955	4955	4955	3
468	20231219	112100	137593600	4960	4970	4970	4960	8
469	20231219	112000	137553900	4970	4970	4970	4970	0
470	20231219	111900	137553900	4970	4970	4970	4970	0
471	20231219	111800	137553900	4970	4970	4970	4970	0
472	20231219	111700	137553900	4970	4970	4970	4970	22
473	20231219	111600	137444560	4970	4970	4970	4970	208
474	20231219	111500	136410800	4970	4970	4970	4970	0
475	20231219	111400	136410800	4970	4970	4970	4970	0
476	20231219	111300	136410800	4970	4970	4970	4970	0
477	20231219	111200	136410800	4970	4970	4970	4970	0
478	20231219	111100	136410800	4970	4970	4970	4970	0
479	20231219	111000	136410800	4970	4970	4970	4970	950
480	20231219	110900	131689300	4970	4970	4970	4970	842
481	20231219	110800	127504560	4965	4965	4965	4965	0
482	20231219	110700	127504560	4965	4965	4965	4965	5
483	20231219	110600	127479735	4970	4970	4970	4970	100
484	20231219	110500	126982735	4970	4970	4970	4970	0
485	20231219	110400	126982735	4970	4970	4970	4970	0
486	20231219	110300	126982735	4970	4970	4970	4970	0
487	20231219	110200	126982735	4970	4970	4970	4970	282
488	20231219	110100	125581195	4975	4975	4975	4975	0
489	20231219	110000	125581195	4975	4975	4975	4975	0
490	20231219	105900	125581195	4975	4975	4975	4975	10
491	20231219	105800	125531445	4970	4970	4970	4970	31
492	20231219	105700	125377375	4970	4970	4970	4970	0
493	20231219	105600	125377375	4970	4970	4970	4970	362
494	20231219	105500	123578235	4965	4965	4965	4965	30
495	20231219	105400	123429285	4965	4960	4965	4960	2518
496	20231219	105300	110927565	4965	4960	4965	4960	2
497	20231219	105200	110917640	4960	4960	4960	4960	1
498	20231219	105100	110912680	4965	4965	4965	4965	0
499	20231219	105000	110912680	4965	4965	4965	4965	0
500	20231219	104900	110912680	4965	4965	4965	4965	0
501	20231219	104800	110912680	4965	4965	4965	4965	0
502	20231219	104700	110912680	4965	4965	4965	4965	1000
503	20231219	104600	105947680	4965	4965	4965	4965	0
504	20231219	104500	105947680	4965	4965	4965	4965	0
505	20231219	104400	105947680	4965	4965	4965	4965	20
506	20231219	104300	105848380	4965	4965	4965	4965	0
507	20231219	104200	105848380	4965	4965	4965	4965	1
508	20231219	104100	105843415	4940	4940	4940	4940	0
509	20231219	104000	105843415	4940	4940	4940	4940	0
510	20231219	103900	105843415	4940	4955	4955	4940	2461
511	20231219	103800	93683720	4940	4940	4940	4940	0
512	20231219	103700	93683720	4940	4940	4940	4940	0
513	20231219	103600	93683720	4940	4940	4940	4940	0
514	20231219	103500	93683720	4940	4940	4940	4940	0
515	20231219	103400	93683720	4940	4940	4940	4940	69
516	20231219	103300	93342860	4940	4940	4940	4940	0
517	20231219	103200	93342860	4940	4940	4940	4940	0
518	20231219	103100	93342860	4940	4940	4940	4940	1
519	20231219	103000	93337920	4940	4940	4940	4940	0
520	20231219	102900	93337920	4940	4940	4940	4940	0
521	20231219	102800	93337920	4940	4940	4940	4940	0
522	20231219	102700	93337920	4940	4940	4940	4940	593
523	20231219	102600	90408500	4950	4950	4950	4950	8
524	20231219	102500	90368900	4950	4950	4950	4950	0
525	20231219	102400	90368900	4950	4950	4950	4950	0
526	20231219	102300	90368900	4950	4950	4950	4950	0
527	20231219	102200	90368900	4950	4950	4950	4950	143
528	20231219	102100	89661050	4945	4945	4945	4945	0
529	20231219	102000	89661050	4945	4945	4945	4945	846
530	20231219	101900	85477580	4940	4940	4940	4940	0
531	20231219	101800	85477580	4940	4940	4940	4940	0
532	20231219	101700	85477580	4940	4940	4940	4940	0
533	20231219	101600	85477580	4940	4940	4940	4940	0
534	20231219	101500	85477580	4940	4940	4940	4940	0
535	20231219	101400	85477580	4940	4940	4940	4940	0
536	20231219	101300	85477580	4940	4940	4940	4940	0
537	20231219	101200	85477580	4940	4940	4940	4940	0
538	20231219	101100	85477580	4940	4940	4940	4940	0
539	20231219	101000	85477580	4940	4940	4940	4940	250
540	20231219	100900	84242580	4940	4940	4940	4940	2
541	20231219	100800	84232700	4940	4940	4940	4940	0
542	20231219	100700	84232700	4940	4940	4940	4940	2000
543	20231219	100600	74352700	4940	4940	4940	4940	0
544	20231219	100500	74352700	4940	4940	4940	4940	1000
545	20231219	100400	69412700	4945	4945	4945	4945	0
546	20231219	100300	69412700	4945	4945	4945	4945	0
547	20231219	100200	69412700	4945	4945	4945	4945	1
548	20231219	100100	69407755	4940	4940	4940	4940	10
549	20231219	100000	69358355	4940	4940	4940	4940	0
550	20231219	095900	69358355	4940	4940	4940	4940	0
551	20231219	095800	69358355	4940	4940	4940	4940	0
552	20231219	095700	69358355	4940	4940	4940	4940	265
553	20231219	095600	68049255	4945	4945	4945	4945	0
554	20231219	095500	68049255	4945	4945	4945	4945	10
555	20231219	095400	67999805	4940	4930	4940	4930	629
556	20231219	095300	64894030	4930	4930	4930	4930	504
557	20231219	095200	62409310	4935	4935	4935	4935	0
558	20231219	095100	62409310	4935	4935	4935	4935	0
559	20231219	095000	62409310	4935	4935	4935	4935	0
560	20231219	094900	62409310	4935	4935	4935	4935	50
561	20231219	094800	62162560	4935	4935	4935	4935	3
562	20231219	094700	62147755	4935	4935	4935	4935	0
563	20231219	094600	62147755	4935	4935	4935	4935	134
564	20231219	094500	61486465	4940	4940	4940	4940	1
565	20231219	094400	61481525	4935	4935	4935	4935	0
566	20231219	094300	61481525	4935	4935	4935	4935	0
567	20231219	094200	61481525	4935	4935	4935	4935	1
568	20231219	094100	61476590	4935	4935	4935	4935	0
569	20231219	094000	61476590	4935	4940	4940	4935	97
570	20231219	093900	60997415	4935	4935	4935	4935	0
571	20231219	093800	60997415	4935	4935	4935	4935	30
572	20231219	093700	60849365	4940	4940	4940	4940	1
573	20231219	093600	60844425	4940	4940	4940	4940	0
574	20231219	093500	60844425	4940	4940	4940	4940	100
575	20231219	093400	60350425	4940	4940	4940	4940	470
576	20231219	093300	58028625	4940	4945	4945	4940	764
577	20231219	093200	54250695	4940	4940	4940	4940	230
578	20231219	093100	53114495	4940	4940	4940	4940	0
579	20231219	093000	53114495	4940	4940	4940	4940	0
580	20231219	092900	53114495	4940	4940	4940	4940	0
581	20231219	092800	53114495	4940	4940	4940	4940	0
582	20231219	092700	53114495	4940	4940	4940	4940	0
583	20231219	092600	53114495	4940	4930	4940	4910	113
584	20231219	092500	52557425	4940	4940	4940	4940	0
585	20231219	092400	52557425	4940	4910	4940	4910	1230
586	20231219	092300	46511975	4940	4940	4940	4940	0
587	20231219	092200	46511975	4940	4930	4940	4930	100
588	20231219	092100	46018565	4900	4915	4915	4900	1721
589	20231219	092000	37568705	4915	4915	4915	4915	600
590	20231219	091900	34619705	4920	4920	4920	4920	205
591	20231219	091800	33611105	4930	4915	4930	4915	2
592	20231219	091700	33601260	4915	4915	4915	4910	1497
593	20231219	091600	26248945	4915	4920	4920	4915	994
594	20231219	091500	21362935	4930	4920	4930	4920	456
595	20231219	091400	19119215	4930	4930	4930	4930	3
596	20231219	091300	19104425	4925	4925	4925	4925	145
597	20231219	091200	18390300	4925	4925	4925	4925	7
598	20231219	091100	18355825	4925	4920	4925	4920	128
599	20231219	091000	17725565	4925	4930	4930	4920	984
600	20231219	090900	12876805	4930	4930	4930	4930	43
601	20231219	090800	12664815	4940	4940	4940	4940	287
602	20231219	090700	11247035	4940	4940	4940	4940	0
603	20231219	090600	11247035	4940	4940	4940	4940	16
604	20231219	090500	11167995	4950	4955	4955	4950	457
605	20231219	090400	8903605	4955	4970	4970	4955	428
606	20231219	090300	6782465	4950	4950	4950	4950	0
607	20231219	090200	6782465	4950	4950	4950	4950	0
608	20231219	090100	6782465	4950	4950	4950	4950	0
609	20231219	090000	6782465	4950	4965	4965	4950	1367