KissMeData/001800/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183500	1174139160	15000	15000	15000	15000	3403
3	20231219	183400	1174139160	15000	15000	15000	15000	0
4	20231219	183300	1174139160	15000	15000	15000	15000	0
5	20231219	183200	1174139160	15000	15000	15000	15000	0
6	20231219	183100	1174139160	15000	15000	15000	15000	0
7	20231219	183000	1174139160	15000	15000	15000	15000	0
8	20231219	182900	1174139160	15000	15000	15000	15000	0
9	20231219	182800	1174139160	15000	15000	15000	15000	0
10	20231219	182700	1174139160	15000	15000	15000	15000	0
11	20231219	182600	1174139160	15000	15000	15000	15000	0
12	20231219	182500	1174139160	15000	15000	15000	15000	0
13	20231219	182400	1174139160	15000	15000	15000	15000	0
14	20231219	182300	1174139160	15000	15000	15000	15000	0
15	20231219	182200	1174139160	15000	15000	15000	15000	0
16	20231219	182100	1174139160	15000	15000	15000	15000	0
17	20231219	182000	1174139160	15000	15000	15000	15000	0
18	20231219	181900	1174139160	15000	15000	15000	15000	0
19	20231219	181800	1174139160	15000	15000	15000	15000	0
20	20231219	181700	1174139160	15000	15000	15000	15000	0
21	20231219	181600	1174139160	15000	15000	15000	15000	0
22	20231219	181500	1174139160	15000	15000	15000	15000	0
23	20231219	181400	1174139160	15000	15000	15000	15000	0
24	20231219	181300	1174139160	15000	15000	15000	15000	0
25	20231219	181200	1174139160	15000	15000	15000	15000	0
26	20231219	181100	1174139160	15000	15000	15000	15000	0
27	20231219	181000	1174139160	15000	15000	15000	15000	0
28	20231219	180900	1174139160	15000	15000	15000	15000	0
29	20231219	180800	1174139160	15000	15000	15000	15000	0
30	20231219	180700	1174139160	15000	15000	15000	15000	0
31	20231219	180600	1174139160	15000	15000	15000	15000	0
32	20231219	180500	1174139160	15000	15000	15000	15000	3403
33	20231219	180400	1174139160	15000	15000	15000	15000	0
34	20231219	180300	1174139160	15000	15000	15000	15000	0
35	20231219	180200	1174139160	15000	15000	15000	15000	0
36	20231219	180100	1174139160	15000	15000	15000	15000	0
37	20231219	180000	1174139160	15000	15000	15000	15000	0
38	20231219	175900	1174139160	15000	15000	15000	15000	0
39	20231219	175800	1174139160	15000	15000	15000	15000	0
40	20231219	175700	1174139160	15000	15000	15000	15000	0
41	20231219	175600	1174139160	15000	15000	15000	15000	0
42	20231219	175500	1174139160	15000	15000	15000	15000	0
43	20231219	175400	1174139160	15000	15000	15000	15000	0
44	20231219	175300	1174139160	15000	15000	15000	15000	0
45	20231219	175200	1174139160	15000	15000	15000	15000	0
46	20231219	175100	1174139160	15000	15000	15000	15000	0
47	20231219	175000	1174139160	15000	15000	15000	15000	0
48	20231219	174900	1174139160	15000	15000	15000	15000	0
49	20231219	174800	1174139160	15000	15000	15000	15000	0
50	20231219	174700	1174139160	15000	15000	15000	15000	0
51	20231219	174600	1174139160	15000	15000	15000	15000	0
52	20231219	174500	1174139160	15000	15000	15000	15000	0
53	20231219	174400	1174139160	15000	15000	15000	15000	0
54	20231219	174300	1174139160	15000	15000	15000	15000	0
55	20231219	174200	1174139160	15000	15000	15000	15000	0
56	20231219	174100	1174139160	15000	15000	15000	15000	0
57	20231219	174000	1174139160	15000	15000	15000	15000	0
58	20231219	173900	1174139160	15000	15000	15000	15000	0
59	20231219	173800	1174139160	15000	15000	15000	15000	0
60	20231219	173700	1174139160	15000	15000	15000	15000	0
61	20231219	173600	1174139160	15000	15000	15000	15000	0
62	20231219	173500	1174139160	15000	15000	15000	15000	3403
63	20231219	173400	1174139160	15000	15000	15000	15000	0
64	20231219	173300	1174139160	15000	15000	15000	15000	0
65	20231219	173200	1174139160	15000	15000	15000	15000	0
66	20231219	173100	1174139160	15000	15000	15000	15000	0
67	20231219	173000	1174139160	15000	15000	15000	15000	0
68	20231219	172900	1174139160	15000	15000	15000	15000	0
69	20231219	172800	1174139160	15000	15000	15000	15000	0
70	20231219	172700	1174139160	15000	15000	15000	15000	0
71	20231219	172600	1174139160	15000	15000	15000	15000	0
72	20231219	172500	1174139160	15000	15000	15000	15000	0
73	20231219	172400	1174139160	15000	15000	15000	15000	0
74	20231219	172300	1174139160	15000	15000	15000	15000	0
75	20231219	172200	1174139160	15000	15000	15000	15000	0
76	20231219	172100	1174139160	15000	15000	15000	15000	0
77	20231219	172000	1174139160	15000	15000	15000	15000	0
78	20231219	171900	1174139160	15000	15000	15000	15000	0
79	20231219	171800	1174139160	15000	15000	15000	15000	0
80	20231219	171700	1174139160	15000	15000	15000	15000	0
81	20231219	171600	1174139160	15000	15000	15000	15000	0
82	20231219	171500	1174139160	15000	15000	15000	15000	0
83	20231219	171400	1174139160	15000	15000	15000	15000	0
84	20231219	171300	1174139160	15000	15000	15000	15000	0
85	20231219	171200	1174139160	15000	15000	15000	15000	0
86	20231219	171100	1174139160	15000	15000	15000	15000	0
87	20231219	171000	1174139160	15000	15000	15000	15000	0
88	20231219	170900	1174139160	15000	15000	15000	15000	0
89	20231219	170800	1174139160	15000	15000	15000	15000	0
90	20231219	170700	1174139160	15000	15000	15000	15000	0
91	20231219	170600	1174139160	15000	15000	15000	15000	0
92	20231219	170500	1174139160	15000	15000	15000	15000	3403
93	20231219	170400	1174139160	15000	15000	15000	15000	0
94	20231219	170300	1174139160	15000	15000	15000	15000	0
95	20231219	170200	1174139160	15000	15000	15000	15000	0
96	20231219	170100	1174139160	15000	15000	15000	15000	0
97	20231219	170000	1174139160	15000	15000	15000	15000	0
98	20231219	165900	1174139160	15000	15000	15000	15000	0
99	20231219	165800	1174139160	15000	15000	15000	15000	0
100	20231219	165700	1174139160	15000	15000	15000	15000	0
101	20231219	165600	1174139160	15000	15000	15000	15000	0
102	20231219	165500	1174139160	15000	15000	15000	15000	0
103	20231219	165400	1174139160	15000	15000	15000	15000	0
104	20231219	165300	1174139160	15000	15000	15000	15000	0
105	20231219	165200	1174139160	15000	15000	15000	15000	0
106	20231219	165100	1174139160	15000	15000	15000	15000	0
107	20231219	165000	1174139160	15000	15000	15000	15000	0
108	20231219	164900	1174139160	15000	15000	15000	15000	0
109	20231219	164800	1174139160	15000	15000	15000	15000	0
110	20231219	164700	1174139160	15000	15000	15000	15000	0
111	20231219	164600	1174139160	15000	15000	15000	15000	0
112	20231219	164500	1174139160	15000	15000	15000	15000	0
113	20231219	164400	1174139160	15000	15000	15000	15000	0
114	20231219	164300	1174139160	15000	15000	15000	15000	0
115	20231219	164200	1174139160	15000	15000	15000	15000	0
116	20231219	164100	1174139160	15000	15000	15000	15000	0
117	20231219	164000	1174139160	15000	15000	15000	15000	0
118	20231219	163900	1174139160	15000	15000	15000	15000	0
119	20231219	163800	1174139160	15000	15000	15000	15000	0
120	20231219	163700	1174139160	15000	15000	15000	15000	0
121	20231219	163600	1174139160	15000	15000	15000	15000	0
122	20231219	163500	1174139160	15000	15000	15000	15000	3403
123	20231219	163400	1174139160	15000	15000	15000	15000	0
124	20231219	163300	1174139160	15000	15000	15000	15000	0
125	20231219	163200	1174139160	15000	15000	15000	15000	0
126	20231219	163100	1174139160	15000	15000	15000	15000	0
127	20231219	163000	1174139160	15000	15000	15000	15000	0
128	20231219	162900	1174139160	15000	15000	15000	15000	0
129	20231219	162800	1174139160	15000	15000	15000	15000	0
130	20231219	162700	1174139160	15000	15000	15000	15000	0
131	20231219	162600	1174139160	15000	15000	15000	15000	0
132	20231219	162500	1174139160	15000	15000	15000	15000	0
133	20231219	162400	1174139160	15000	15000	15000	15000	0
134	20231219	162300	1174139160	15000	15000	15000	15000	0
135	20231219	162200	1174139160	15000	15000	15000	15000	0
136	20231219	162100	1174139160	15000	15000	15000	15000	0
137	20231219	162000	1174139160	15000	15000	15000	15000	0
138	20231219	161900	1174139160	15000	15000	15000	15000	0
139	20231219	161800	1174139160	15000	15000	15000	15000	0
140	20231219	161700	1174139160	15000	15000	15000	15000	0
141	20231219	161600	1174139160	15000	15000	15000	15000	0
142	20231219	161500	1174139160	15000	15000	15000	15000	0
143	20231219	161400	1174139160	15000	15000	15000	15000	0
144	20231219	161300	1174139160	15000	15000	15000	15000	0
145	20231219	161200	1174139160	15000	15000	15000	15000	0
146	20231219	161100	1174139160	15000	15000	15000	15000	0
147	20231219	161000	1174139160	15000	15000	15000	15000	0
148	20231219	160900	1174139160	15000	15000	15000	15000	0
149	20231219	160800	1174139160	15000	15000	15000	15000	0
150	20231219	160700	1174139160	15000	15000	15000	15000	0
151	20231219	160600	1174139160	15000	15000	15000	15000	0
152	20231219	160500	1174139160	15000	15000	15000	15000	3403
153	20231219	160400	1174139160	15000	15000	15000	15000	0
154	20231219	160300	1174139160	15000	15000	15000	15000	0
155	20231219	160200	1174139160	15000	15000	15000	15000	0
156	20231219	160100	1174139160	15000	15000	15000	15000	0
157	20231219	160000	1174139160	15000	15000	15000	15000	0
158	20231219	155900	1174139160	15000	15000	15000	15000	0
159	20231219	155800	1174139160	15000	15000	15000	15000	0
160	20231219	155700	1174139160	15000	15000	15000	15000	0
161	20231219	155600	1174139160	15000	15000	15000	15000	0
162	20231219	155500	1174139160	15000	15000	15000	15000	0
163	20231219	155400	1174139160	15000	15000	15000	15000	0
164	20231219	155300	1174139160	15000	15000	15000	15000	0
165	20231219	155200	1174139160	15000	15000	15000	15000	0
166	20231219	155100	1174139160	15000	15000	15000	15000	0
167	20231219	155000	1174139160	15000	15000	15000	15000	0
168	20231219	154900	1174139160	15000	15000	15000	15000	0
169	20231219	154800	1174139160	15000	15000	15000	15000	0
170	20231219	154700	1174139160	15000	15000	15000	15000	0
171	20231219	154600	1174139160	15000	15000	15000	15000	0
172	20231219	154500	1174139160	15000	15000	15000	15000	0
173	20231219	154400	1174139160	15000	15000	15000	15000	0
174	20231219	154300	1174139160	15000	15000	15000	15000	0
175	20231219	154200	1174139160	15000	15000	15000	15000	0
176	20231219	154100	1174139160	15000	15000	15000	15000	0
177	20231219	154000	1174139160	15000	15000	15000	15000	0
178	20231219	153900	1174139160	15000	15000	15000	15000	0
179	20231219	153800	1174139160	15000	15000	15000	15000	0
180	20231219	153700	1174139160	15000	15000	15000	15000	0
181	20231219	153600	1174139160	15000	15000	15000	15000	0
182	20231219	153500	1174139160	15000	15000	15000	15000	3403
183	20231219	153400	1174139160	15000	15000	15000	15000	0
184	20231219	153300	1174139160	15000	15000	15000	15000	0
185	20231219	153200	1174139160	15000	15000	15000	15000	0
186	20231219	153100	1174139160	15000	15000	15000	15000	0
187	20231219	153000	1174139160	15000	15000	15000	15000	3403
188	20231219	152900	1123094160	15010	15010	15010	15010	0
189	20231219	152800	1123094160	15010	15010	15010	15010	0
190	20231219	152700	1123094160	15010	15010	15010	15010	0
191	20231219	152600	1123094160	15010	15010	15010	15010	0
192	20231219	152500	1123094160	15010	15010	15010	15010	0
193	20231219	152400	1123094160	15010	15010	15010	15010	0
194	20231219	152300	1123094160	15010	15010	15010	15010	0
195	20231219	152200	1123094160	15010	15010	15010	15010	0
196	20231219	152100	1123094160	15010	15010	15010	15010	0
197	20231219	152000	1123094160	15010	15010	15010	15010	0
198	20231219	151900	1123094160	15010	15000	15010	15000	82
199	20231219	151800	1121864150	15000	15000	15000	15000	10
200	20231219	151700	1121714150	15000	15000	15000	14990	674
201	20231219	151600	1111605480	15000	14990	15000	14990	185
202	20231219	151500	1108831720	15000	14990	15000	14990	90
203	20231219	151400	1107482070	15000	14990	15010	14990	147
204	20231219	151300	1105277110	15000	15000	15000	14990	130
205	20231219	151200	1103327250	15000	15000	15020	15000	981
206	20231219	151100	1088603020	15000	15000	15010	15000	73
207	20231219	151000	1087507990	15000	15000	15010	15000	142
208	20231219	150900	1085377950	15000	15000	15000	15000	91
209	20231219	150800	1084012950	15000	15000	15010	15000	713
210	20231219	150700	1073316670	15000	15010	15010	15000	35
211	20231219	150600	1072791560	15010	15000	15010	15000	151
212	20231219	150500	1070526240	15000	15010	15010	15000	686
213	20231219	150400	1060231270	15010	15020	15020	15010	289
214	20231219	150300	1055893340	15010	15010	15010	15010	100
215	20231219	150200	1054392340	15010	15000	15010	15000	873
216	20231219	150100	1041289280	15000	15000	15000	15000	55
217	20231219	150000	1040464280	15000	15000	15010	15000	96
218	20231219	145900	1039024250	15000	15000	15010	15000	64
219	20231219	145800	1038063910	15000	15000	15010	15000	81
220	20231219	145700	1036848220	15000	15000	15010	15000	30
221	20231219	145600	1036398190	15000	15000	15000	15000	104
222	20231219	145500	1034838190	15000	15000	15000	14990	70
223	20231219	145400	1033788240	15000	14990	15000	14990	76
224	20231219	145300	1032648340	14990	15000	15000	14990	88
225	20231219	145200	1031329170	15000	15000	15010	15000	100
226	20231219	145100	1029828950	15000	15000	15010	15000	83
227	20231219	145000	1028583600	15010	14990	15010	14990	185
228	20231219	144900	1025808620	15000	14990	15010	14990	162
229	20231219	144800	1023377860	15010	15010	15010	14990	63
230	20231219	144700	1022432250	15010	14990	15010	14990	199
231	20231219	144600	1019447810	14990	14990	14990	14990	15
232	20231219	144500	1019222960	15010	15000	15010	14990	722
233	20231219	144400	1008386560	15000	14990	15000	14990	144
234	20231219	144300	1006227350	14990	14990	14990	14990	35
235	20231219	144200	1005702700	14990	15000	15000	14990	18
236	20231219	144100	1005432760	15000	15010	15010	14990	585
237	20231219	144000	996652730	15000	15000	15000	15000	142
238	20231219	143900	994522730	15000	15000	15000	15000	39
239	20231219	143800	993937730	15000	15000	15000	14990	227
240	20231219	143700	990533020	15000	14990	15010	14990	159
241	20231219	143600	988147890	15000	14990	15000	14990	323
242	20231219	143500	983303010	14990	15010	15010	14990	1023
243	20231219	143400	967948240	15010	15000	15010	14990	139
244	20231219	143300	965863500	15000	15000	15000	14990	12
245	20231219	143200	965683520	15000	15000	15000	14990	1049
246	20231219	143100	949948920	14990	14990	15000	14990	77
247	20231219	143000	948794650	14990	14990	15000	14990	198
248	20231219	142900	945826240	14990	14990	14990	14990	127
249	20231219	142800	943922510	14990	14990	15000	14990	110
250	20231219	142700	942273580	14990	15000	15000	14990	128
251	20231219	142600	940354590	14990	15000	15010	14990	1229
252	20231219	142500	921915580	14990	14990	15000	14990	365
253	20231219	142400	916442230	15000	14990	15000	14990	110
254	20231219	142300	914793300	14990	14990	15000	14990	205
255	20231219	142200	911719610	14990	14990	14990	14990	197
256	20231219	142100	908766580	14990	15000	15000	14990	563
257	20231219	142000	900323110	14990	15000	15000	14990	170
258	20231219	141900	897774480	14990	15000	15000	14990	733
259	20231219	141800	886780550	15000	15000	15010	15000	228
260	20231219	141700	883360520	15000	15000	15000	15000	162
261	20231219	141600	880930520	15000	15000	15010	15000	134
262	20231219	141500	878920150	15000	14990	15000	14990	1012
263	20231219	141400	863741200	14980	14980	14980	14980	136
264	20231219	141300	861703920	15000	14990	15000	14990	771
265	20231219	141200	850139970	14990	14990	14990	14980	182
266	20231219	141100	847412690	14990	14980	14990	14980	198
267	20231219	141000	844446020	14980	14990	14990	14980	104
268	20231219	140900	842888070	14990	14990	15000	14980	765
269	20231219	140800	831417410	14990	14980	14990	14980	156
270	20231219	140700	829080330	14990	14990	14990	14990	29
271	20231219	140600	828645620	14990	14980	14990	14980	236
272	20231219	140500	825107990	14980	14980	14990	14980	197
273	20231219	140400	822156890	14980	14990	14990	14980	124
274	20231219	140300	820299170	14980	14980	14990	14980	225
275	20231219	140200	816927540	14980	14980	14990	14980	212
276	20231219	140100	813751120	14990	14990	14990	14980	352
277	20231219	140000	808475810	14990	14990	14990	14980	104
278	20231219	135900	806917730	14980	14990	14990	14980	154
279	20231219	135800	804610380	14980	14980	14990	14980	158
280	20231219	135700	802243500	14980	14980	14990	14980	172
281	20231219	135600	799666930	14980	14980	14980	14980	159
282	20231219	135500	797285110	14980	14980	14990	14980	190
283	20231219	135400	794438550	14980	14990	14990	14980	207
284	20231219	135300	791336850	14980	14980	14980	14980	178
285	20231219	135200	788670410	14980	14990	14990	14980	196
286	20231219	135100	785733660	14980	14980	14990	14980	292
287	20231219	135000	781357940	14980	14980	14990	14980	208
288	20231219	134900	778242090	14980	14990	14990	14980	154
289	20231219	134800	775935120	14980	14980	14990	14980	149
290	20231219	134700	773702720	14980	14980	14990	14980	333
291	20231219	134600	768712380	14980	14980	14980	14980	177
292	20231219	134500	766060920	14990	14980	14990	14980	173
293	20231219	134400	763469040	14980	14980	14990	14980	109
294	20231219	134300	761836150	14990	14990	14990	14980	148
295	20231219	134200	759618950	14990	14980	14990	14980	135
296	20231219	134100	757596470	14990	14980	14990	14980	163
297	20231219	134000	755154210	14990	14980	14990	14980	44
298	20231219	133900	754495050	14990	14980	14990	14980	45
299	20231219	133800	753820860	14980	14990	14990	14980	35
300	20231219	133700	753296220	14990	14990	14990	14980	117
301	20231219	133600	751543430	14990	14990	15000	14990	28
302	20231219	133500	751123680	14990	14990	14990	14980	38
303	20231219	133400	750554200	14990	14990	14990	14980	204
304	20231219	133300	747497150	14990	14980	14990	14980	48
305	20231219	133200	746777840	14990	14990	14990	14990	46
306	20231219	133100	746088300	14990	14980	15000	14980	367
307	20231219	133000	740589070	14990	14990	14990	14990	102
308	20231219	132900	739060090	14990	14980	15000	14980	169
309	20231219	132800	736527150	14990	14990	14990	14980	187
310	20231219	132700	733725650	14990	14980	14990	14980	1665
311	20231219	132600	708781970	14990	14990	14990	14980	39
312	20231219	132500	708197510	14980	14990	14990	14980	4364
313	20231219	132400	642790980	15000	15010	15010	15000	3586
314	20231219	132300	589000660	15000	15000	15010	15000	2804
315	20231219	132200	546935300	15000	15000	15000	15000	37
316	20231219	132100	546380300	15000	15000	15010	15000	149
317	20231219	132000	544144660	15000	15000	15010	15000	1074
318	20231219	131900	528034320	15000	15000	15010	15000	2239
319	20231219	131800	494449290	15000	15000	15000	15000	89
320	20231219	131700	493114290	15010	15000	15010	15000	33
321	20231219	131600	492618970	15000	15010	15010	15000	249
322	20231219	131500	488881930	15000	15000	15000	15000	55
323	20231219	131400	488056930	15000	15000	15000	15000	7
324	20231219	131300	487951930	15010	15010	15010	15000	97
325	20231219	131200	486496360	15010	15000	15010	15000	101
326	20231219	131100	484980360	15000	15000	15000	15000	78
327	20231219	131000	483810360	15000	15010	15010	15000	82
328	20231219	130900	482580000	15000	15000	15000	15000	9
329	20231219	130800	482445000	15000	15010	15010	15000	16
330	20231219	130700	482204880	15000	15000	15000	15000	193
331	20231219	130600	479309880	15010	15000	15010	15000	51
332	20231219	130500	478544380	15000	15000	15000	15000	88
333	20231219	130400	477224380	15000	15010	15010	15000	23
334	20231219	130300	476879370	15010	15000	15010	15000	35
335	20231219	130200	476354030	15000	14990	15000	14990	423
336	20231219	130100	470009660	15000	14990	15000	14990	94
337	20231219	130000	468599960	14990	15000	15000	14990	48
338	20231219	125900	467880080	15000	14990	15000	14990	562
339	20231219	125800	459450700	14990	14990	14990	14990	29
340	20231219	125700	459015990	14990	15000	15000	14990	204
341	20231219	125600	455956000	15000	14990	15000	14990	16
342	20231219	125500	455716130	15000	14990	15000	14990	62
343	20231219	125400	454786430	14990	14990	14990	14990	1
344	20231219	125300	454771440	14990	14990	15000	14990	20
345	20231219	125200	454471600	14990	14990	14990	14990	150
346	20231219	125100	452223100	15000	14990	15010	14990	5657
347	20231219	125000	367362040	15000	14990	15000	14990	34
348	20231219	124900	366852350	14990	14990	15000	14990	99
349	20231219	124800	365368210	14990	14990	14990	14990	54
350	20231219	124700	364558750	14990	14990	15000	14990	30
351	20231219	124600	364109010	15000	14990	15000	14990	97
352	20231219	124500	362654920	14990	14990	15000	14990	11
353	20231219	124400	362489990	14990	15000	15000	14990	23
354	20231219	124300	362145080	15000	14990	15000	14990	298
355	20231219	124200	357678050	14990	14990	14990	14990	34
356	20231219	124100	357168390	14990	14990	14990	14990	10
357	20231219	124000	357018490	14990	14990	15000	14990	77
358	20231219	123900	355864230	14990	14990	14990	14990	34
359	20231219	123800	355354570	14990	14990	15000	14990	19
360	20231219	123700	355069750	14990	14990	15000	14990	7
361	20231219	123600	354964780	14990	14990	15000	14990	132
362	20231219	123500	352985770	14990	14990	14990	14990	66
363	20231219	123400	351996430	14990	15000	15000	14990	96
364	20231219	123300	350556670	14990	14990	14990	14990	85
365	20231219	123200	349282520	15000	14990	15000	14990	11
366	20231219	123100	349117530	14990	14990	15000	14990	22
367	20231219	123000	348787710	14990	14990	14990	14990	119
368	20231219	122900	347003900	14990	14990	15000	14990	13
369	20231219	122800	346808980	14990	14990	14990	14990	1
370	20231219	122700	346793990	15000	14990	15000	14990	103
371	20231219	122600	345249990	14990	14990	14990	14990	2
372	20231219	122500	345220010	14990	14990	14990	14990	3
373	20231219	122400	345175040	14990	14990	15000	14990	158
374	20231219	122300	342806590	14990	14990	14990	14990	1
375	20231219	122200	342791600	14990	14990	14990	14990	7
376	20231219	122100	342686670	14990	14990	15000	14990	68
377	20231219	122000	341666990	14990	14990	14990	14990	59
378	20231219	121900	340782580	14990	14990	14990	14990	14
379	20231219	121800	340572720	14990	15000	15000	14990	49
380	20231219	121700	339838180	14990	14990	14990	14990	54
381	20231219	121600	339028720	15000	15000	15000	15000	64
382	20231219	121500	338068720	14990	14990	15000	14990	345
383	20231219	121400	332894170	15000	14990	15000	14990	165
384	20231219	121300	330420780	14990	14990	15000	14990	17
385	20231219	121200	330165930	15000	14990	15000	14990	33
386	20231219	121100	329671250	14990	15000	15000	14990	63
387	20231219	121000	328726730	15000	15000	15000	14990	61
388	20231219	120900	327811830	14990	14990	14990	14990	27
389	20231219	120800	327407100	15000	14990	15000	14990	56
390	20231219	120700	326567630	14990	14990	14990	14990	14
391	20231219	120600	326357770	14990	15000	15000	14990	66
392	20231219	120500	325368110	14990	14990	15000	14990	59
393	20231219	120400	324483660	14990	15000	15000	14990	300
394	20231219	120300	319983790	15000	14990	15000	14990	65
395	20231219	120200	319009120	14990	15000	15000	14990	17
396	20231219	120100	318754190	15000	14990	15000	14990	70
397	20231219	120000	317704860	14990	14990	15000	14990	34
398	20231219	115900	317195190	15000	15000	15000	14990	77
399	20231219	115800	316040240	15000	14990	15000	14990	146
400	20231219	115700	313850950	14990	14990	14990	14990	29
401	20231219	115600	313416240	15000	14990	15000	14990	15
402	20231219	115500	313191300	14990	14990	15000	14990	20
403	20231219	115400	312891470	14990	14990	15000	14990	47
404	20231219	115300	312186840	15000	14990	15000	14990	18
405	20231219	115200	311916940	14990	15000	15000	14990	214
406	20231219	115100	308707050	14990	14990	14990	14990	29
407	20231219	115000	308272340	15000	14990	15000	14990	26
408	20231219	114900	307882390	15000	14990	15000	14990	148
409	20231219	114800	305663070	14990	15000	15000	14990	307
410	20231219	114700	301058100	14990	14990	15000	14990	22
411	20231219	114600	300728230	14990	14990	15000	14990	933
412	20231219	114500	286737240	14990	14990	15000	14990	90
413	20231219	114400	285388110	14990	14990	15000	14990	24
414	20231219	114300	285028270	14990	14990	15000	14990	13
415	20231219	114200	284833300	14990	14990	15000	14990	107
416	20231219	114100	283229330	14990	14990	15000	14990	83
417	20231219	114000	281984450	14990	14990	14990	14990	9
418	20231219	113900	281849540	14990	15000	15000	14990	244
419	20231219	113800	278190350	14990	14990	15000	14990	71
420	20231219	113700	277125660	14990	14990	14990	14990	2
421	20231219	113600	277095680	14990	14990	14990	14990	89
422	20231219	113500	275761570	14990	15000	15000	14990	29
423	20231219	113400	275326740	14990	14990	15000	14990	19
424	20231219	113300	275041910	14990	14990	14990	14990	81
425	20231219	113200	273827720	14990	14990	15000	14990	45
426	20231219	113100	273152840	14990	14990	14990	14990	68
427	20231219	113000	272133520	14990	14990	15000	14990	39
428	20231219	112900	271548900	14990	14990	15000	14990	253
429	20231219	112800	267756400	15000	14990	15000	14990	23
430	20231219	112700	267411550	14990	14990	15000	14990	75
431	20231219	112600	266286800	14990	15000	15000	14990	124
432	20231219	112500	264427990	14990	14990	15000	14990	14
433	20231219	112400	264218040	14990	14990	14990	14990	57
434	20231219	112300	263363610	14990	14990	14990	14990	64
435	20231219	112200	262404250	14990	14990	15000	14990	37
436	20231219	112100	261849460	15000	14990	15000	14990	224
437	20231219	112000	258491600	14990	14990	14990	14990	84
438	20231219	111900	257232440	14990	14990	15000	14990	15
439	20231219	111800	257007480	14990	14990	14990	14990	54
440	20231219	111700	256198020	14990	14990	15000	14990	208
441	20231219	111600	253080070	15000	15010	15010	14990	422
442	20231219	111500	246750100	15000	15000	15000	15000	66
443	20231219	111400	245760100	15000	15000	15000	15000	105
444	20231219	111300	244185100	15000	15010	15010	15000	17
445	20231219	111200	243930070	15000	15000	15000	15000	17
446	20231219	111100	243675070	15000	15000	15000	15000	176
447	20231219	111000	241035070	15000	15010	15010	15000	257
448	20231219	110900	237180060	15010	15000	15010	15000	21
449	20231219	110800	236865020	15000	15000	15000	15000	286
450	20231219	110700	232575020	15000	15000	15000	15000	60
451	20231219	110600	231675020	15000	15000	15010	15000	21
452	20231219	110500	231359990	15000	15000	15000	15000	232
453	20231219	110400	227879990	15000	15010	15010	15000	101
454	20231219	110300	226363990	15010	15000	15010	15000	481
455	20231219	110200	219144470	15010	15000	15010	15000	49
456	20231219	110100	218409370	15000	15000	15000	15000	333
457	20231219	110000	213414370	15000	15010	15010	15000	23
458	20231219	105900	213069320	15000	15000	15000	15000	47
459	20231219	105800	212364320	15000	15000	15010	15000	65
460	20231219	105700	211389250	15000	15000	15000	15000	10
461	20231219	105600	211239250	15010	15000	15010	15000	41
462	20231219	105500	210624150	15000	15000	15000	15000	13
463	20231219	105400	210429150	15000	15000	15000	15000	56
464	20231219	105300	209589150	15000	15010	15010	15000	275
465	20231219	105200	205461940	15010	15000	15010	15000	14
466	20231219	105100	205251910	15000	15000	15000	15000	70
467	20231219	105000	204201910	15000	15010	15010	15000	33
468	20231219	104900	203706880	15000	15000	15000	15000	13
469	20231219	104800	203511880	15010	15000	15010	15000	63
470	20231219	104700	202566870	15000	15010	15010	15000	546
471	20231219	104600	194373870	15000	15000	15000	15000	45
472	20231219	104500	193698870	15000	15000	15000	15000	94
473	20231219	104400	192288870	15000	15010	15010	15000	45
474	20231219	104300	191613740	15000	15010	15010	15000	25
475	20231219	104200	191238690	15000	15000	15000	15000	97
476	20231219	104100	189783690	15000	15000	15000	15000	39
477	20231219	104000	189198690	15000	15000	15010	15000	231
478	20231219	103900	185733660	15010	15000	15010	15000	91
479	20231219	103800	184368650	15000	15010	15010	15000	34
480	20231219	103700	183858630	15000	15000	15010	15000	36
481	20231219	103600	183318590	15000	15000	15000	15000	13
482	20231219	103500	183123590	15000	15000	15000	15000	148
483	20231219	103400	180903590	15000	15010	15010	15000	19
484	20231219	103300	180618560	15000	15000	15000	15000	11
485	20231219	103200	180453560	15000	15000	15000	15000	100
486	20231219	103100	178953560	15000	15000	15000	15000	612
487	20231219	103000	169773560	15000	15000	15010	15000	40
488	20231219	102900	169173330	15000	15000	15000	15000	108
489	20231219	102800	167553330	15010	15000	15010	15000	46
490	20231219	102700	166863130	15000	15000	15010	15000	26
491	20231219	102600	166472990	15000	15000	15010	15000	144
492	20231219	102500	164312670	15000	15000	15000	15000	166
493	20231219	102400	161822670	15000	15010	15010	15000	17
494	20231219	102300	161567600	15000	15000	15000	15000	188
495	20231219	102200	158747600	15000	15000	15000	15000	2
496	20231219	102100	158717600	15000	15010	15010	15000	15
497	20231219	102000	158492560	15000	15000	15010	15000	111
498	20231219	101900	156827240	15000	15000	15000	15000	4
499	20231219	101800	156767240	15000	15000	15000	15000	12
500	20231219	101700	156587240	15010	15000	15020	15000	84
501	20231219	101600	155326680	15000	15000	15010	15000	931
502	20231219	101500	141353860	15000	15000	15010	15000	70
503	20231219	101400	140303820	15000	15010	15010	15000	54
504	20231219	101300	139493790	15010	15010	15010	15010	191
505	20231219	101200	136626880	15010	15010	15010	15010	115
506	20231219	101100	134900730	15010	15010	15020	15010	27
507	20231219	101000	134495420	15010	15010	15010	15010	74
508	20231219	100900	133384680	15010	15010	15010	15010	5
509	20231219	100800	133309630	15010	15010	15010	15010	24
510	20231219	100700	132949390	15010	15010	15020	15010	109
511	20231219	100600	131313270	15010	15010	15010	15010	5
512	20231219	100500	131238220	15010	15010	15010	15010	70
513	20231219	100400	130187520	15020	15010	15020	15010	63
514	20231219	100300	129241850	15010	15010	15010	15010	3
515	20231219	100200	129196820	15010	15010	15010	15010	3
516	20231219	100100	129151790	15010	15010	15020	15010	91
517	20231219	100000	127785610	15010	15010	15010	15010	3
518	20231219	095900	127740580	15020	15010	15020	15010	68
519	20231219	095800	126719240	15010	15020	15020	15010	78
520	20231219	095700	125547770	15010	15010	15010	15010	3
521	20231219	095600	125502740	15010	15020	15020	15010	35
522	20231219	095500	124977090	15020	15020	15020	15010	212
523	20231219	095400	121792930	15040	15010	15040	15010	784
524	20231219	095300	110009940	15010	15010	15010	15010	0
525	20231219	095200	110009940	15010	15010	15010	15000	1956
526	20231219	095100	80652690	15000	15010	15010	15000	10
527	20231219	095000	80502630	15000	15000	15000	15000	3
528	20231219	094900	80457630	15000	15000	15000	15000	11
529	20231219	094800	80292630	15010	15000	15010	15000	5
530	20231219	094700	80217620	15000	15000	15010	15000	251
531	20231219	094600	76452120	15000	15000	15000	15000	10
532	20231219	094500	76302120	15010	15010	15010	15000	11
533	20231219	094400	76137040	15000	15000	15000	15000	4
534	20231219	094300	76077040	15000	15000	15000	15000	9
535	20231219	094200	75942040	15000	15000	15000	15000	3
536	20231219	094100	75897040	15000	15010	15010	15000	101
537	20231219	094000	74381040	15000	15000	15000	15000	10
538	20231219	093900	74231040	15000	15010	15010	15000	104
539	20231219	093800	72670040	14990	15000	15000	14990	65
540	20231219	093700	71695070	15000	15000	15000	15000	35
541	20231219	093600	71170070	15000	14990	15000	14990	683
542	20231219	093500	60925100	15000	15000	15000	15000	139
543	20231219	093400	58840100	14990	14990	14990	14990	35
544	20231219	093300	58315450	14990	14980	14990	14980	369
545	20231219	093200	52784170	14980	14990	15000	14980	1882
546	20231219	093100	24573950	15000	14990	15000	14990	4
547	20231219	093000	24513980	14990	14990	15000	14990	79
548	20231219	092900	23329750	14990	14990	14990	14990	0
549	20231219	092800	23329750	14990	14990	15000	14990	27
550	20231219	092700	22924970	14990	14990	14990	14990	104
551	20231219	092600	21366010	14990	15000	15000	14990	5
552	20231219	092500	21291050	14990	15000	15000	14990	43
553	20231219	092400	20646230	15000	15000	15000	15000	1
554	20231219	092300	20631230	14990	14990	14990	14990	3
555	20231219	092200	20586260	14990	15000	15000	14990	6
556	20231219	092100	20496290	15000	14990	15000	14990	45
557	20231219	092000	19821590	15000	14990	15000	14990	34
558	20231219	091900	19311750	14990	14990	15000	14990	31
559	20231219	091800	18847040	14990	14990	14990	14990	0
560	20231219	091700	18847040	14990	14990	14990	14990	23
561	20231219	091600	18502270	14990	14990	14990	14990	592
562	20231219	091500	9628190	14990	14990	14990	14990	3
563	20231219	091400	9583220	14990	14990	14990	14990	121
564	20231219	091300	7769430	14990	14990	14990	14990	4
565	20231219	091200	7709470	14990	14990	14990	14990	0
566	20231219	091100	7709470	14990	15000	15000	14990	5
567	20231219	091000	7634500	14990	15000	15000	14990	5
568	20231219	090900	7559540	14990	14990	14990	14990	3
569	20231219	090800	7514570	14990	14990	14990	14990	3
570	20231219	090700	7469600	14990	14990	14990	14990	3
571	20231219	090600	7424630	14990	15000	15000	14990	16
572	20231219	090500	7184680	14990	14990	14990	14990	3
573	20231219	090400	7139710	15000	14990	15000	14990	4
574	20231219	090300	7079740	15000	15000	15000	14990	7
575	20231219	090200	6974770	14990	15000	15000	14990	224
576	20231219	090100	3615000	15000	15000	15000	15000	4
577	20231219	090000	3555000	15000	15000	15000	15000	237