KissMeData/451800/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	213200	163599800	4990	4990	4990	4990	1336
3	20231215	213100	163599800	4990	4990	4990	4990	0
4	20231215	213000	163599800	4990	4990	4990	4990	0
5	20231215	212900	163599800	4990	4990	4990	4990	0
6	20231215	212800	163599800	4990	4990	4990	4990	0
7	20231215	212700	163599800	4990	4990	4990	4990	0
8	20231215	212600	163599800	4990	4990	4990	4990	0
9	20231215	212500	163599800	4990	4990	4990	4990	0
10	20231215	212400	163599800	4990	4990	4990	4990	0
11	20231215	212300	163599800	4990	4990	4990	4990	0
12	20231215	212200	163599800	4990	4990	4990	4990	0
13	20231215	212100	163599800	4990	4990	4990	4990	0
14	20231215	212000	163599800	4990	4990	4990	4990	0
15	20231215	211900	163599800	4990	4990	4990	4990	0
16	20231215	211800	163599800	4990	4990	4990	4990	0
17	20231215	211700	163599800	4990	4990	4990	4990	0
18	20231215	211600	163599800	4990	4990	4990	4990	0
19	20231215	211500	163599800	4990	4990	4990	4990	0
20	20231215	211400	163599800	4990	4990	4990	4990	0
21	20231215	211300	163599800	4990	4990	4990	4990	0
22	20231215	211200	163599800	4990	4990	4990	4990	0
23	20231215	211100	163599800	4990	4990	4990	4990	0
24	20231215	211000	163599800	4990	4990	4990	4990	0
25	20231215	210900	163599800	4990	4990	4990	4990	0
26	20231215	210800	163599800	4990	4990	4990	4990	0
27	20231215	210700	163599800	4990	4990	4990	4990	0
28	20231215	210600	163599800	4990	4990	4990	4990	0
29	20231215	210500	163599800	4990	4990	4990	4990	0
30	20231215	210400	163599800	4990	4990	4990	4990	0
31	20231215	210300	163599800	4990	4990	4990	4990	0
32	20231215	210200	163599800	4990	4990	4990	4990	1336
33	20231215	210100	163599800	4990	4990	4990	4990	0
34	20231215	210000	163599800	4990	4990	4990	4990	0
35	20231215	205900	163599800	4990	4990	4990	4990	0
36	20231215	205800	163599800	4990	4990	4990	4990	0
37	20231215	205700	163599800	4990	4990	4990	4990	0
38	20231215	205600	163599800	4990	4990	4990	4990	0
39	20231215	205500	163599800	4990	4990	4990	4990	0
40	20231215	205400	163599800	4990	4990	4990	4990	0
41	20231215	205300	163599800	4990	4990	4990	4990	0
42	20231215	205200	163599800	4990	4990	4990	4990	0
43	20231215	205100	163599800	4990	4990	4990	4990	0
44	20231215	205000	163599800	4990	4990	4990	4990	0
45	20231215	204900	163599800	4990	4990	4990	4990	0
46	20231215	204800	163599800	4990	4990	4990	4990	0
47	20231215	204700	163599800	4990	4990	4990	4990	0
48	20231215	204600	163599800	4990	4990	4990	4990	0
49	20231215	204500	163599800	4990	4990	4990	4990	0
50	20231215	204400	163599800	4990	4990	4990	4990	0
51	20231215	204300	163599800	4990	4990	4990	4990	0
52	20231215	204200	163599800	4990	4990	4990	4990	0
53	20231215	204100	163599800	4990	4990	4990	4990	0
54	20231215	204000	163599800	4990	4990	4990	4990	0
55	20231215	203900	163599800	4990	4990	4990	4990	0
56	20231215	203800	163599800	4990	4990	4990	4990	0
57	20231215	203700	163599800	4990	4990	4990	4990	0
58	20231215	203600	163599800	4990	4990	4990	4990	0
59	20231215	203500	163599800	4990	4990	4990	4990	0
60	20231215	203400	163599800	4990	4990	4990	4990	0
61	20231215	203300	163599800	4990	4990	4990	4990	0
62	20231215	203200	163599800	4990	4990	4990	4990	1336
63	20231215	203100	163599800	4990	4990	4990	4990	0
64	20231215	203000	163599800	4990	4990	4990	4990	0
65	20231215	202900	163599800	4990	4990	4990	4990	0
66	20231215	202800	163599800	4990	4990	4990	4990	0
67	20231215	202700	163599800	4990	4990	4990	4990	0
68	20231215	202600	163599800	4990	4990	4990	4990	0
69	20231215	202500	163599800	4990	4990	4990	4990	0
70	20231215	202400	163599800	4990	4990	4990	4990	0
71	20231215	202300	163599800	4990	4990	4990	4990	0
72	20231215	202200	163599800	4990	4990	4990	4990	0
73	20231215	202100	163599800	4990	4990	4990	4990	0
74	20231215	202000	163599800	4990	4990	4990	4990	0
75	20231215	201900	163599800	4990	4990	4990	4990	0
76	20231215	201800	163599800	4990	4990	4990	4990	0
77	20231215	201700	163599800	4990	4990	4990	4990	0
78	20231215	201600	163599800	4990	4990	4990	4990	0
79	20231215	201500	163599800	4990	4990	4990	4990	0
80	20231215	201400	163599800	4990	4990	4990	4990	0
81	20231215	201300	163599800	4990	4990	4990	4990	0
82	20231215	201200	163599800	4990	4990	4990	4990	0
83	20231215	201100	163599800	4990	4990	4990	4990	0
84	20231215	201000	163599800	4990	4990	4990	4990	0
85	20231215	200900	163599800	4990	4990	4990	4990	0
86	20231215	200800	163599800	4990	4990	4990	4990	0
87	20231215	200700	163599800	4990	4990	4990	4990	0
88	20231215	200600	163599800	4990	4990	4990	4990	0
89	20231215	200500	163599800	4990	4990	4990	4990	0
90	20231215	200400	163599800	4990	4990	4990	4990	0
91	20231215	200300	163599800	4990	4990	4990	4990	0
92	20231215	200200	163599800	4990	4990	4990	4990	1336
93	20231215	200100	163599800	4990	4990	4990	4990	0
94	20231215	200000	163599800	4990	4990	4990	4990	0
95	20231215	195900	163599800	4990	4990	4990	4990	0
96	20231215	195800	163599800	4990	4990	4990	4990	0
97	20231215	195700	163599800	4990	4990	4990	4990	0
98	20231215	195600	163599800	4990	4990	4990	4990	0
99	20231215	195500	163599800	4990	4990	4990	4990	0
100	20231215	195400	163599800	4990	4990	4990	4990	0
101	20231215	195300	163599800	4990	4990	4990	4990	0
102	20231215	195200	163599800	4990	4990	4990	4990	0
103	20231215	195100	163599800	4990	4990	4990	4990	0
104	20231215	195000	163599800	4990	4990	4990	4990	0
105	20231215	194900	163599800	4990	4990	4990	4990	0
106	20231215	194800	163599800	4990	4990	4990	4990	0
107	20231215	194700	163599800	4990	4990	4990	4990	0
108	20231215	194600	163599800	4990	4990	4990	4990	0
109	20231215	194500	163599800	4990	4990	4990	4990	0
110	20231215	194400	163599800	4990	4990	4990	4990	0
111	20231215	194300	163599800	4990	4990	4990	4990	0
112	20231215	194200	163599800	4990	4990	4990	4990	0
113	20231215	194100	163599800	4990	4990	4990	4990	0
114	20231215	194000	163599800	4990	4990	4990	4990	0
115	20231215	193900	163599800	4990	4990	4990	4990	0
116	20231215	193800	163599800	4990	4990	4990	4990	0
117	20231215	193700	163599800	4990	4990	4990	4990	0
118	20231215	193600	163599800	4990	4990	4990	4990	0
119	20231215	193500	163599800	4990	4990	4990	4990	0
120	20231215	193400	163599800	4990	4990	4990	4990	0
121	20231215	193300	163599800	4990	4990	4990	4990	0
122	20231215	193200	163599800	4990	4990	4990	4990	1336
123	20231215	193100	163599800	4990	4990	4990	4990	0
124	20231215	193000	163599800	4990	4990	4990	4990	0
125	20231215	192900	163599800	4990	4990	4990	4990	0
126	20231215	192800	163599800	4990	4990	4990	4990	0
127	20231215	192700	163599800	4990	4990	4990	4990	0
128	20231215	192600	163599800	4990	4990	4990	4990	0
129	20231215	192500	163599800	4990	4990	4990	4990	0
130	20231215	192400	163599800	4990	4990	4990	4990	0
131	20231215	192300	163599800	4990	4990	4990	4990	0
132	20231215	192200	163599800	4990	4990	4990	4990	0
133	20231215	192100	163599800	4990	4990	4990	4990	0
134	20231215	192000	163599800	4990	4990	4990	4990	0
135	20231215	191900	163599800	4990	4990	4990	4990	0
136	20231215	191800	163599800	4990	4990	4990	4990	0
137	20231215	191700	163599800	4990	4990	4990	4990	0
138	20231215	191600	163599800	4990	4990	4990	4990	0
139	20231215	191500	163599800	4990	4990	4990	4990	0
140	20231215	191400	163599800	4990	4990	4990	4990	0
141	20231215	191300	163599800	4990	4990	4990	4990	0
142	20231215	191200	163599800	4990	4990	4990	4990	0
143	20231215	191100	163599800	4990	4990	4990	4990	0
144	20231215	191000	163599800	4990	4990	4990	4990	0
145	20231215	190900	163599800	4990	4990	4990	4990	0
146	20231215	190800	163599800	4990	4990	4990	4990	0
147	20231215	190700	163599800	4990	4990	4990	4990	0
148	20231215	190600	163599800	4990	4990	4990	4990	0
149	20231215	190500	163599800	4990	4990	4990	4990	0
150	20231215	190400	163599800	4990	4990	4990	4990	0
151	20231215	190300	163599800	4990	4990	4990	4990	0
152	20231215	190200	163599800	4990	4990	4990	4990	1336
153	20231215	190100	163599800	4990	4990	4990	4990	0
154	20231215	190000	163599800	4990	4990	4990	4990	0
155	20231215	185900	163599800	4990	4990	4990	4990	0
156	20231215	185800	163599800	4990	4990	4990	4990	0
157	20231215	185700	163599800	4990	4990	4990	4990	0
158	20231215	185600	163599800	4990	4990	4990	4990	0
159	20231215	185500	163599800	4990	4990	4990	4990	0
160	20231215	185400	163599800	4990	4990	4990	4990	0
161	20231215	185300	163599800	4990	4990	4990	4990	0
162	20231215	185200	163599800	4990	4990	4990	4990	0
163	20231215	185100	163599800	4990	4990	4990	4990	0
164	20231215	185000	163599800	4990	4990	4990	4990	0
165	20231215	184900	163599800	4990	4990	4990	4990	0
166	20231215	184800	163599800	4990	4990	4990	4990	0
167	20231215	184700	163599800	4990	4990	4990	4990	0
168	20231215	184600	163599800	4990	4990	4990	4990	0
169	20231215	184500	163599800	4990	4990	4990	4990	0
170	20231215	184400	163599800	4990	4990	4990	4990	0
171	20231215	184300	163599800	4990	4990	4990	4990	0
172	20231215	184200	163599800	4990	4990	4990	4990	0
173	20231215	184100	163599800	4990	4990	4990	4990	0
174	20231215	184000	163599800	4990	4990	4990	4990	0
175	20231215	183900	163599800	4990	4990	4990	4990	0
176	20231215	183800	163599800	4990	4990	4990	4990	0
177	20231215	183700	163599800	4990	4990	4990	4990	0
178	20231215	183600	163599800	4990	4990	4990	4990	0
179	20231215	183500	163599800	4990	4990	4990	4990	0
180	20231215	183400	163599800	4990	4990	4990	4990	0
181	20231215	183300	163599800	4990	4990	4990	4990	0
182	20231215	183200	163599800	4990	4990	4990	4990	1336
183	20231215	183100	163599800	4990	4990	4990	4990	0
184	20231215	183000	163599800	4990	4990	4990	4990	0
185	20231215	182900	163599800	4990	4990	4990	4990	0
186	20231215	182800	163599800	4990	4990	4990	4990	0
187	20231215	182700	163599800	4990	4990	4990	4990	0
188	20231215	182600	163599800	4990	4990	4990	4990	0
189	20231215	182500	163599800	4990	4990	4990	4990	0
190	20231215	182400	163599800	4990	4990	4990	4990	0
191	20231215	182300	163599800	4990	4990	4990	4990	0
192	20231215	182200	163599800	4990	4990	4990	4990	0
193	20231215	182100	163599800	4990	4990	4990	4990	0
194	20231215	182000	163599800	4990	4990	4990	4990	0
195	20231215	181900	163599800	4990	4990	4990	4990	0
196	20231215	181800	163599800	4990	4990	4990	4990	0
197	20231215	181700	163599800	4990	4990	4990	4990	0
198	20231215	181600	163599800	4990	4990	4990	4990	0
199	20231215	181500	163599800	4990	4990	4990	4990	0
200	20231215	181400	163599800	4990	4990	4990	4990	0
201	20231215	181300	163599800	4990	4990	4990	4990	0
202	20231215	181200	163599800	4990	4990	4990	4990	0
203	20231215	181100	163599800	4990	4990	4990	4990	0
204	20231215	181000	163599800	4990	4990	4990	4990	0
205	20231215	180900	163599800	4990	4990	4990	4990	0
206	20231215	180800	163599800	4990	4990	4990	4990	0
207	20231215	180700	163599800	4990	4990	4990	4990	0
208	20231215	180600	163599800	4990	4990	4990	4990	0
209	20231215	180500	163599800	4990	4990	4990	4990	0
210	20231215	180400	163599800	4990	4990	4990	4990	0
211	20231215	180300	163599800	4990	4990	4990	4990	0
212	20231215	180200	163599800	4990	4990	4990	4990	1336
213	20231215	180100	163599800	4990	4990	4990	4990	0
214	20231215	180000	163599800	4990	4990	4990	4990	0
215	20231215	175900	163599800	4990	4990	4990	4990	0
216	20231215	175800	163599800	4990	4990	4990	4990	0
217	20231215	175700	163599800	4990	4990	4990	4990	0
218	20231215	175600	163599800	4990	4990	4990	4990	0
219	20231215	175500	163599800	4990	4990	4990	4990	0
220	20231215	175400	163599800	4990	4990	4990	4990	0
221	20231215	175300	163599800	4990	4990	4990	4990	0
222	20231215	175200	163599800	4990	4990	4990	4990	0
223	20231215	175100	163599800	4990	4990	4990	4990	0
224	20231215	175000	163599800	4990	4990	4990	4990	0
225	20231215	174900	163599800	4990	4990	4990	4990	0
226	20231215	174800	163599800	4990	4990	4990	4990	0
227	20231215	174700	163599800	4990	4990	4990	4990	0
228	20231215	174600	163599800	4990	4990	4990	4990	0
229	20231215	174500	163599800	4990	4990	4990	4990	0
230	20231215	174400	163599800	4990	4990	4990	4990	0
231	20231215	174300	163599800	4990	4990	4990	4990	0
232	20231215	174200	163599800	4990	4990	4990	4990	0
233	20231215	174100	163599800	4990	4990	4990	4990	0
234	20231215	174000	163599800	4990	4990	4990	4990	0
235	20231215	173900	163599800	4990	4990	4990	4990	0
236	20231215	173800	163599800	4990	4990	4990	4990	0
237	20231215	173700	163599800	4990	4990	4990	4990	0
238	20231215	173600	163599800	4990	4990	4990	4990	0
239	20231215	173500	163599800	4990	4990	4990	4990	0
240	20231215	173400	163599800	4990	4990	4990	4990	0
241	20231215	173300	163599800	4990	4990	4990	4990	0
242	20231215	173200	163599800	4990	4990	4990	4990	1336
243	20231215	173100	163599800	4990	4990	4990	4990	0
244	20231215	173000	163599800	4990	4990	4990	4990	0
245	20231215	172900	163599800	4990	4990	4990	4990	0
246	20231215	172800	163599800	4990	4990	4990	4990	0
247	20231215	172700	163599800	4990	4990	4990	4990	0
248	20231215	172600	163599800	4990	4990	4990	4990	0
249	20231215	172500	163599800	4990	4990	4990	4990	0
250	20231215	172400	163599800	4990	4990	4990	4990	0
251	20231215	172300	163599800	4990	4990	4990	4990	0
252	20231215	172200	163599800	4990	4990	4990	4990	0
253	20231215	172100	163599800	4990	4990	4990	4990	0
254	20231215	172000	163599800	4990	4990	4990	4990	0
255	20231215	171900	163599800	4990	4990	4990	4990	0
256	20231215	171800	163599800	4990	4990	4990	4990	0
257	20231215	171700	163599800	4990	4990	4990	4990	0
258	20231215	171600	163599800	4990	4990	4990	4990	0
259	20231215	171500	163599800	4990	4990	4990	4990	0
260	20231215	171400	163599800	4990	4990	4990	4990	0
261	20231215	171300	163599800	4990	4990	4990	4990	0
262	20231215	171200	163599800	4990	4990	4990	4990	0
263	20231215	171100	163599800	4990	4990	4990	4990	0
264	20231215	171000	163599800	4990	4990	4990	4990	0
265	20231215	170900	163599800	4990	4990	4990	4990	0
266	20231215	170800	163599800	4990	4990	4990	4990	0
267	20231215	170700	163599800	4990	4990	4990	4990	0
268	20231215	170600	163599800	4990	4990	4990	4990	0
269	20231215	170500	163599800	4990	4990	4990	4990	0
270	20231215	170400	163599800	4990	4990	4990	4990	0
271	20231215	170300	163599800	4990	4990	4990	4990	0
272	20231215	170200	163599800	4990	4990	4990	4990	1336
273	20231215	170100	163599800	4990	4990	4990	4990	0
274	20231215	170000	163599800	4990	4990	4990	4990	0
275	20231215	165900	163599800	4990	4990	4990	4990	0
276	20231215	165800	163599800	4990	4990	4990	4990	0
277	20231215	165700	163599800	4990	4990	4990	4990	0
278	20231215	165600	163599800	4990	4990	4990	4990	0
279	20231215	165500	163599800	4990	4990	4990	4990	0
280	20231215	165400	163599800	4990	4990	4990	4990	0
281	20231215	165300	163599800	4990	4990	4990	4990	0
282	20231215	165200	163599800	4990	4990	4990	4990	0
283	20231215	165100	163599800	4990	4990	4990	4990	0
284	20231215	165000	163599800	4990	4990	4990	4990	0
285	20231215	164900	163599800	4990	4990	4990	4990	0
286	20231215	164800	163599800	4990	4990	4990	4990	0
287	20231215	164700	163599800	4990	4990	4990	4990	0
288	20231215	164600	163599800	4990	4990	4990	4990	0
289	20231215	164500	163599800	4990	4990	4990	4990	0
290	20231215	164400	163599800	4990	4990	4990	4990	0
291	20231215	164300	163599800	4990	4990	4990	4990	0
292	20231215	164200	163599800	4990	4990	4990	4990	0
293	20231215	164100	163599800	4990	4990	4990	4990	0
294	20231215	164000	163599800	4990	4990	4990	4990	0
295	20231215	163900	163599800	4990	4990	4990	4990	0
296	20231215	163800	163599800	4990	4990	4990	4990	0
297	20231215	163700	163599800	4990	4990	4990	4990	0
298	20231215	163600	163599800	4990	4990	4990	4990	0
299	20231215	163500	163599800	4990	4990	4990	4990	0
300	20231215	163400	163599800	4990	4990	4990	4990	0
301	20231215	163300	163599800	4990	4990	4990	4990	0
302	20231215	163200	163599800	4990	4990	4990	4990	1336
303	20231215	163100	163599800	4990	4990	4990	4990	0
304	20231215	163000	163599800	4990	4990	4990	4990	0
305	20231215	162900	163599800	4990	4990	4990	4990	0
306	20231215	162800	163599800	4990	4990	4990	4990	0
307	20231215	162700	163599800	4990	4990	4990	4990	0
308	20231215	162600	163599800	4990	4990	4990	4990	0
309	20231215	162500	163599800	4990	4990	4990	4990	0
310	20231215	162400	163599800	4990	4990	4990	4990	0
311	20231215	162300	163599800	4990	4990	4990	4990	0
312	20231215	162200	163599800	4990	4990	4990	4990	0
313	20231215	162100	163599800	4990	4990	4990	4990	0
314	20231215	162000	163599800	4990	4990	4990	4990	0
315	20231215	161900	163599800	4990	4990	4990	4990	0
316	20231215	161800	163599800	4990	4990	4990	4990	0
317	20231215	161700	163599800	4990	4990	4990	4990	0
318	20231215	161600	163599800	4990	4990	4990	4990	0
319	20231215	161500	163599800	4990	4990	4990	4990	0
320	20231215	161400	163599800	4990	4990	4990	4990	0
321	20231215	161300	163599800	4990	4990	4990	4990	0
322	20231215	161200	163599800	4990	4990	4990	4990	0
323	20231215	161100	163599800	4990	4990	4990	4990	0
324	20231215	161000	163599800	4990	4990	4990	4990	0
325	20231215	160900	163599800	4990	4990	4990	4990	0
326	20231215	160800	163599800	4990	4990	4990	4990	0
327	20231215	160700	163599800	4990	4990	4990	4990	0
328	20231215	160600	163599800	4990	4990	4990	4990	0
329	20231215	160500	163599800	4990	4990	4990	4990	0
330	20231215	160400	163599800	4990	4990	4990	4990	0
331	20231215	160300	163599800	4990	4990	4990	4990	0
332	20231215	160200	163599800	4990	4990	4990	4990	1336
333	20231215	160100	163599800	4990	4990	4990	4990	0
334	20231215	160000	163599800	4990	4990	4990	4990	0
335	20231215	155900	163599800	4990	4990	4990	4990	0
336	20231215	155800	163599800	4990	4990	4990	4990	0
337	20231215	155700	163599800	4990	4990	4990	4990	0
338	20231215	155600	163599800	4990	4990	4990	4990	0
339	20231215	155500	163599800	4990	4990	4990	4990	0
340	20231215	155400	163599800	4990	4990	4990	4990	0
341	20231215	155300	163599800	4990	4990	4990	4990	0
342	20231215	155200	163599800	4990	4990	4990	4990	0
343	20231215	155100	163599800	4990	4990	4990	4990	0
344	20231215	155000	163599800	4990	4990	4990	4990	0
345	20231215	154900	163599800	4990	4990	4990	4990	0
346	20231215	154800	163599800	4990	4990	4990	4990	0
347	20231215	154700	163599800	4990	4990	4990	4990	0
348	20231215	154600	163599800	4990	4990	4990	4990	0
349	20231215	154500	163599800	4990	4990	4990	4990	0
350	20231215	154400	163599800	4990	4990	4990	4990	0
351	20231215	154300	163599800	4990	4990	4990	4990	0
352	20231215	154200	163599800	4990	4990	4990	4990	0
353	20231215	154100	163599800	4990	4990	4990	4990	0
354	20231215	154000	163599800	4990	4990	4990	4990	0
355	20231215	153900	163599800	4990	4990	4990	4990	0
356	20231215	153800	163599800	4990	4990	4990	4990	0
357	20231215	153700	163599800	4990	4990	4990	4990	0
358	20231215	153600	163599800	4990	4990	4990	4990	0
359	20231215	153500	163599800	4990	4990	4990	4990	0
360	20231215	153400	163599800	4990	4990	4990	4990	0
361	20231215	153300	163599800	4990	4990	4990	4990	0
362	20231215	153200	163599800	4990	4990	4990	4990	1336
363	20231215	153100	163599800	4990	4990	4990	4990	0
364	20231215	153000	163599800	4990	4990	4990	4990	1336
365	20231215	152900	156933160	4995	4995	4995	4995	0
366	20231215	152800	156933160	4995	4995	4995	4995	0
367	20231215	152700	156933160	4995	4995	4995	4995	0
368	20231215	152600	156933160	4995	4995	4995	4995	0
369	20231215	152500	156933160	4995	4995	4995	4995	0
370	20231215	152400	156933160	4995	4995	4995	4995	0
371	20231215	152300	156933160	4995	4995	4995	4995	0
372	20231215	152200	156933160	4995	4995	4995	4995	0
373	20231215	152100	156933160	4995	4995	4995	4995	0
374	20231215	152000	156933160	4995	4995	4995	4995	0
375	20231215	151900	156933160	4995	4995	4995	4995	280
376	20231215	151800	155534560	4995	5000	5000	4995	129
377	20231215	151700	154890200	4995	4995	4995	4995	109
378	20231215	151600	154345745	4995	5010	5010	4995	365
379	20231215	151500	152522555	4995	4995	4995	4995	257
380	20231215	151400	151238840	4995	4995	4995	4995	310
381	20231215	151300	149690390	4995	4995	4995	4995	212
382	20231215	151200	148631450	4995	4995	4995	4995	497
383	20231215	151100	146148935	4995	4995	4995	4995	261
384	20231215	151000	144845240	4995	5000	5000	4995	276
385	20231215	150900	143466545	5000	5000	5000	4995	268
386	20231215	150800	142127310	5000	5000	5000	5000	305
387	20231215	150700	140602310	5000	5000	5000	5000	118
388	20231215	150600	140012310	5000	5000	5000	5000	393
389	20231215	150500	138047310	5000	5000	5010	5000	292
390	20231215	150400	136587300	5010	5000	5010	5000	308
391	20231215	150300	135047290	5000	5000	5000	5000	124
392	20231215	150200	134427290	5000	5010	5010	5000	406
393	20231215	150100	132395930	5010	5010	5010	5000	200
394	20231215	150000	131394800	5010	5010	5010	5000	323
395	20231215	145900	129778560	5010	5010	5010	5010	134
396	20231215	145800	129107220	5010	5000	5010	5000	299
397	20231215	145700	127610720	5000	5000	5000	5000	269
398	20231215	145600	126265720	5000	5000	5000	5000	238
399	20231215	145500	125075720	5010	5000	5010	5000	334
400	20231215	145400	123405240	5000	5000	5000	5000	244
401	20231215	145300	122185240	5010	5000	5020	5000	174
402	20231215	145200	121313830	5000	5000	5010	5000	446
403	20231215	145100	119082830	5000	5010	5010	5000	116
404	20231215	145000	118502330	5010	5000	5010	5000	335
405	20231215	144900	116826330	5010	5010	5010	5010	162
406	20231215	144800	116014710	5010	5010	5010	5000	250
407	20231215	144700	114762710	5010	5000	5010	5000	258
408	20231215	144600	113472010	5000	5000	5010	5000	395
409	20231215	144500	111496050	5000	5000	5000	5000	118
410	20231215	144400	110906050	5010	5000	5010	5000	282
411	20231215	144300	109495270	5010	5010	5010	5000	226
412	20231215	144200	108363340	5020	5000	5020	5000	163
413	20231215	144100	107547360	5000	5000	5000	5000	339
414	20231215	144000	105852360	5000	5000	5000	5000	254
415	20231215	143900	104582360	5000	5000	5000	5000	182
416	20231215	143800	103672360	5000	5000	5000	5000	216
417	20231215	143700	102592360	5010	5020	5020	5010	107
418	20231215	143600	102056000	5010	5020	5020	5000	368
419	20231215	143500	100212190	5020	5020	5020	5020	202
420	20231215	143400	99198150	5010	5020	5020	5010	125
421	20231215	143300	98570980	5020	5020	5020	5020	217
422	20231215	143200	97481640	5020	5020	5020	5020	253
423	20231215	143100	96211580	5030	5020	5030	5020	200
424	20231215	143000	95207570	5020	5020	5020	5020	325
425	20231215	142900	93576070	5020	5020	5020	5020	201
426	20231215	142800	92567050	5020	5020	5020	5020	66
427	20231215	142700	92235730	5020	5020	5020	5020	235
428	20231215	142600	91056030	5020	5020	5020	5020	246
429	20231215	142500	89821110	5020	5020	5020	5020	209
430	20231215	142400	88771930	5020	5020	5020	5020	312
431	20231215	142300	87205690	5020	5020	5030	5020	216
432	20231215	142200	86121360	5020	5020	5020	5020	219
433	20231215	142100	85021980	5020	5020	5020	5020	211
434	20231215	142000	83962760	5020	5020	5030	5020	280
435	20231215	141900	82557150	5020	5020	5020	5020	293
436	20231215	141800	81086290	5020	5020	5020	5020	67
437	20231215	141700	80749950	5020	5020	5020	5020	370
438	20231215	141600	78892550	5020	5020	5020	5020	122
439	20231215	141500	78280110	5020	5020	5020	5020	304
440	20231215	141400	76754030	5020	5020	5020	5020	247
441	20231215	141300	75514090	5020	5020	5020	5020	182
442	20231215	141200	74600450	5020	5020	5020	5020	208
443	20231215	141100	73556290	5020	5020	5020	5020	334
444	20231215	141000	71879610	5020	5020	5020	5020	331
445	20231215	140900	70217990	5030	5020	5030	5020	125
446	20231215	140800	69590480	5020	5020	5020	5020	276
447	20231215	140700	68204960	5020	5020	5020	5020	252
448	20231215	140600	66939920	5020	5020	5020	5020	260
449	20231215	140500	65634720	5020	5020	5020	5020	210
450	20231215	140400	64580520	5020	5020	5020	5020	265
451	20231215	140300	63250220	5020	5020	5020	5020	175
452	20231215	140200	62371720	5020	5020	5020	5020	201
453	20231215	140100	61362700	5020	5020	5020	5020	243
454	20231215	140000	60142840	5020	5020	5020	5020	235
455	20231215	135900	58963140	5020	5020	5020	5020	150
456	20231215	135800	58210140	5030	5030	5030	5030	1
457	20231215	135700	58205110	5020	5020	5020	5020	118
458	20231215	135600	57612750	5020	5020	5020	5020	0
459	20231215	135500	57612750	5020	5020	5020	5020	107
460	20231215	135400	57075610	5020	5020	5020	5020	0
461	20231215	135300	57075610	5020	5020	5020	5020	111
462	20231215	135200	56518390	5020	5020	5020	5020	0
463	20231215	135100	56518390	5020	5020	5020	5020	109
464	20231215	135000	55971210	5020	5020	5020	5020	0
465	20231215	134900	55971210	5020	5020	5020	5020	107
466	20231215	134800	55434070	5020	5020	5020	5020	0
467	20231215	134700	55434070	5020	5030	5030	5020	105
468	20231215	134600	54906960	5020	5020	5020	5020	0
469	20231215	134500	54906960	5020	5020	5020	5020	112
470	20231215	134400	54344720	5020	5020	5020	5020	0
471	20231215	134300	54344720	5020	5020	5020	5020	110
472	20231215	134200	53792520	5020	5020	5020	5020	0
473	20231215	134100	53792520	5020	5020	5020	5020	112
474	20231215	134000	53230280	5020	5020	5020	5020	0
475	20231215	133900	53230280	5020	5020	5020	5020	100
476	20231215	133800	52728280	5020	5020	5020	5020	0
477	20231215	133700	52728280	5020	5030	5030	5020	100
478	20231215	133600	52226270	5030	5030	5030	5030	1
479	20231215	133500	52221240	5020	5020	5020	5020	110
480	20231215	133400	51669040	5020	5020	5020	5020	0
481	20231215	133300	51669040	5020	5020	5020	5020	99
482	20231215	133200	51172060	5020	5020	5020	5020	0
483	20231215	133100	51172060	5020	5020	5020	5020	101
484	20231215	133000	50665040	5020	5020	5020	5020	110
485	20231215	132900	50112840	5020	5020	5020	5020	0
486	20231215	132800	50112840	5020	5020	5020	5020	0
487	20231215	132700	50112840	5020	5020	5020	5020	107
488	20231215	132600	49575700	5020	5020	5020	5020	0
489	20231215	132500	49575700	5020	5030	5030	5020	107
490	20231215	132400	49038550	5020	5020	5020	5020	0
491	20231215	132300	49038550	5020	5020	5020	5020	94
492	20231215	132200	48566670	5020	5020	5020	5020	0
493	20231215	132100	48566670	5020	5020	5020	5020	103
494	20231215	132000	48049610	5010	5010	5010	5010	0
495	20231215	131900	48049610	5010	5010	5010	5010	100
496	20231215	131800	47548610	5010	5010	5010	5010	0
497	20231215	131700	47548610	5010	5010	5010	5010	103
498	20231215	131600	47032580	5010	5010	5010	5010	0
499	20231215	131500	47032580	5010	5010	5010	5010	102
500	20231215	131400	46521560	5000	5000	5000	5000	0
501	20231215	131300	46521560	5000	5000	5000	5000	99
502	20231215	131200	46026560	5000	5000	5000	5000	0
503	20231215	131100	46026560	5000	5000	5000	5000	96
504	20231215	131000	45546560	5000	5000	5000	5000	0
505	20231215	130900	45546560	5000	5000	5000	5000	105
506	20231215	130800	45021560	5000	5000	5000	5000	0
507	20231215	130700	45021560	5000	5000	5000	5000	95
508	20231215	130600	44546560	5000	5000	5000	5000	0
509	20231215	130500	44546560	5000	5010	5010	5000	232
510	20231215	130400	43386550	5020	5020	5020	5020	0
511	20231215	130300	43386550	5020	5020	5020	5020	0
512	20231215	130200	43386550	5020	5020	5020	5020	371
513	20231215	130100	41524130	5000	5000	5000	5000	161
514	20231215	130000	40719130	5000	5000	5000	5000	0
515	20231215	125900	40719130	5000	5000	5000	5000	0
516	20231215	125800	40719130	5000	5000	5000	5000	152
517	20231215	125700	39959130	5000	5000	5000	5000	0
518	20231215	125600	39959130	5000	5010	5010	5000	102
519	20231215	125500	39449120	5000	5000	5000	5000	0
520	20231215	125400	39449120	5000	5000	5000	5000	0
521	20231215	125300	39449120	5000	5000	5000	5000	0
522	20231215	125200	39449120	5000	5030	5030	5000	177
523	20231215	125100	38564090	5000	5000	5000	5000	0
524	20231215	125000	38564090	5000	5000	5000	5000	0
525	20231215	124900	38564090	5000	5000	5000	5000	0
526	20231215	124800	38564090	5000	5000	5000	5000	119
527	20231215	124700	37969090	5000	5000	5000	5000	0
528	20231215	124600	37969090	5000	5000	5000	5000	0
529	20231215	124500	37969090	5000	5020	5020	5000	207
530	20231215	124400	36933260	5030	5030	5030	5030	0
531	20231215	124300	36933260	5030	5030	5030	5030	0
532	20231215	124200	36933260	5030	5030	5030	5030	0
533	20231215	124100	36933260	5030	5030	5030	5030	1
534	20231215	124000	36928230	5020	5020	5020	5020	0
535	20231215	123900	36928230	5020	5020	5020	5020	0
536	20231215	123800	36928230	5020	5020	5020	5020	93
537	20231215	123700	36461370	5020	5020	5020	5020	0
538	20231215	123600	36461370	5020	5020	5020	5020	0
539	20231215	123500	36461370	5020	5020	5020	5020	0
540	20231215	123400	36461370	5020	5020	5020	5020	0
541	20231215	123300	36461370	5020	5020	5020	5020	137
542	20231215	123200	35773630	5020	5020	5020	5020	0
543	20231215	123100	35773630	5020	5020	5020	5020	98
544	20231215	123000	35281670	5030	5030	5030	5030	1
545	20231215	122900	35276640	5020	5020	5020	5020	0
546	20231215	122800	35276640	5020	5020	5020	5020	137
547	20231215	122700	34588900	5020	5020	5020	5020	0
548	20231215	122600	34588900	5020	5020	5020	5020	108
549	20231215	122500	34046740	5030	5030	5030	5030	0
550	20231215	122400	34046740	5030	5030	5030	5030	0
551	20231215	122300	34046740	5030	5030	5030	5030	0
552	20231215	122200	34046740	5030	5030	5030	5030	0
553	20231215	122100	34046740	5030	5030	5030	5030	0
554	20231215	122000	34046740	5030	5030	5030	5030	0
555	20231215	121900	34046740	5030	5030	5030	5030	2
556	20231215	121800	34036680	5030	5030	5030	5030	0
557	20231215	121700	34036680	5030	5030	5030	5030	0
558	20231215	121600	34036680	5030	5030	5030	5030	0
559	20231215	121500	34036680	5030	5030	5030	5030	0
560	20231215	121400	34036680	5030	5030	5030	5030	0
561	20231215	121300	34036680	5030	5030	5030	5030	0
562	20231215	121200	34036680	5030	5030	5030	5030	0
563	20231215	121100	34036680	5030	5030	5030	5030	0
564	20231215	121000	34036680	5030	5030	5030	5030	0
565	20231215	120900	34036680	5030	5030	5030	5030	0
566	20231215	120800	34036680	5030	5030	5030	5030	1
567	20231215	120700	34031650	5030	5030	5030	5030	0
568	20231215	120600	34031650	5030	5030	5030	5030	0
569	20231215	120500	34031650	5030	5030	5030	5030	1
570	20231215	120400	34026620	5030	5030	5030	5030	0
571	20231215	120300	34026620	5030	5030	5030	5030	0
572	20231215	120200	34026620	5030	5030	5030	5030	0
573	20231215	120100	34026620	5030	5030	5030	5030	0
574	20231215	120000	34026620	5030	5030	5030	5030	0
575	20231215	115900	34026620	5030	5030	5030	5030	0
576	20231215	115800	34026620	5030	5030	5030	5030	0
577	20231215	115700	34026620	5030	5030	5030	5030	7
578	20231215	115600	33991410	5010	5010	5010	5010	0
579	20231215	115500	33991410	5010	5010	5010	5010	0
580	20231215	115400	33991410	5010	5010	5010	5010	0
581	20231215	115300	33991410	5010	5010	5010	5010	0
582	20231215	115200	33991410	5010	5010	5010	5010	122
583	20231215	115100	33380190	5010	5010	5010	5010	0
584	20231215	115000	33380190	5010	5010	5010	5010	0
585	20231215	114900	33380190	5010	5010	5010	5010	117
586	20231215	114800	32794020	5010	5010	5010	5010	0
587	20231215	114700	32794020	5010	5010	5010	5010	0
588	20231215	114600	32794020	5010	5020	5020	5010	96
589	20231215	114500	32313050	5020	5020	5020	5020	26
590	20231215	114400	32182530	5020	5020	5020	5020	0
591	20231215	114300	32182530	5020	5020	5020	5020	0
592	20231215	114200	32182530	5020	5020	5020	5020	0
593	20231215	114100	32182530	5020	5020	5020	5020	0
594	20231215	114000	32182530	5020	5020	5020	5020	158
595	20231215	113900	31389370	5020	5020	5020	5020	0
596	20231215	113800	31389370	5020	5020	5020	5020	0
597	20231215	113700	31389370	5020	5020	5020	5020	113
598	20231215	113600	30822110	5010	5010	5010	5010	0
599	20231215	113500	30822110	5010	5010	5010	5010	0
600	20231215	113400	30822110	5010	5010	5010	5010	94
601	20231215	113300	30351170	5010	5010	5010	5010	0
602	20231215	113200	30351170	5010	5010	5010	5010	0
603	20231215	113100	30351170	5010	5010	5010	5010	123
604	20231215	113000	29734940	5020	5020	5020	5020	0
605	20231215	112900	29734940	5020	5020	5020	5020	0
606	20231215	112800	29734940	5020	5020	5020	5020	94
607	20231215	112700	29263060	5020	5020	5020	5020	0
608	20231215	112600	29263060	5020	5020	5020	5020	93
609	20231215	112500	28796200	5030	5030	5030	5030	0
610	20231215	112400	28796200	5030	5030	5030	5030	0
611	20231215	112300	28796200	5030	5030	5030	5030	1
612	20231215	112200	28791170	5020	5020	5020	5020	134
613	20231215	112100	28118490	5020	5020	5020	5020	0
614	20231215	112000	28118490	5020	5020	5020	5020	0
615	20231215	111900	28118490	5020	5020	5020	5020	108
616	20231215	111800	27576330	5030	5030	5030	5030	1
617	20231215	111700	27571300	5020	5020	5020	5020	0
618	20231215	111600	27571300	5020	5020	5020	5020	119
619	20231215	111500	26973920	5020	5020	5020	5020	0
620	20231215	111400	26973920	5020	5020	5020	5020	0
621	20231215	111300	26973920	5020	5020	5020	5020	122
622	20231215	111200	26361480	5010	5010	5010	5010	0
623	20231215	111100	26361480	5010	5010	5010	5010	0
624	20231215	111000	26361480	5010	5010	5010	5010	50
625	20231215	110900	26110980	5010	5010	5010	5010	124
626	20231215	110800	25489740	5010	5010	5010	5010	0
627	20231215	110700	25489740	5010	5010	5010	5010	99
628	20231215	110600	24993750	5010	5010	5010	5010	0
629	20231215	110500	24993750	5010	5010	5010	5010	0
630	20231215	110400	24993750	5010	5010	5010	5010	100
631	20231215	110300	24492750	5010	5010	5010	5010	0
632	20231215	110200	24492750	5010	5010	5010	5010	0
633	20231215	110100	24492750	5010	5020	5020	5010	254
634	20231215	110000	23218720	5010	5010	5010	5010	0
635	20231215	105900	23218720	5010	5010	5010	5010	99
636	20231215	105800	22722730	5030	5030	5030	5030	0
637	20231215	105700	22722730	5030	5030	5030	5030	1
638	20231215	105600	22717700	5010	5010	5010	5010	99
639	20231215	105500	22221710	5010	5010	5010	5010	0
640	20231215	105400	22221710	5010	5010	5010	5010	99
641	20231215	105300	21725720	5010	5020	5020	5010	92
642	20231215	105200	21264790	5010	5010	5010	5010	0
643	20231215	105100	21264790	5010	5010	5010	5010	0
644	20231215	105000	21264790	5010	5010	5010	5010	0
645	20231215	104900	21264790	5010	5010	5010	5010	113
646	20231215	104800	20698660	5010	5010	5010	5010	0
647	20231215	104700	20698660	5010	5010	5010	5010	0
648	20231215	104600	20698660	5010	5010	5010	5010	105
649	20231215	104500	20172610	5030	5030	5030	5030	1
650	20231215	104400	20167580	5010	5010	5010	5010	91
651	20231215	104300	19711670	5010	5010	5010	5010	0
652	20231215	104200	19711670	5010	5010	5010	5010	111
653	20231215	104100	19155560	5010	5010	5010	5010	0
654	20231215	104000	19155560	5010	5010	5010	5010	0
655	20231215	103900	19155560	5010	5010	5010	5010	102
656	20231215	103800	18644540	5000	5000	5000	5000	0
657	20231215	103700	18644540	5000	5000	5000	5000	108
658	20231215	103600	18104540	5000	5000	5000	5000	0
659	20231215	103500	18104540	5000	5000	5000	5000	0
660	20231215	103400	18104540	5000	5000	5000	5000	114
661	20231215	103300	17534540	5030	5030	5030	5030	1
662	20231215	103200	17529510	5000	5010	5010	5000	173
663	20231215	103100	16664030	5010	5010	5010	5010	0
664	20231215	103000	16664030	5010	5010	5010	5010	0
665	20231215	102900	16664030	5010	5010	5010	5010	0
666	20231215	102800	16664030	5010	5010	5010	5010	107
667	20231215	102700	16127960	5020	5020	5020	5020	119
668	20231215	102600	15530580	5020	5020	5020	5020	0
669	20231215	102500	15530580	5020	5020	5020	5020	0
670	20231215	102400	15530580	5020	5020	5020	5020	0
671	20231215	102300	15530580	5020	5020	5020	5020	91
672	20231215	102200	15073760	5020	5020	5020	5020	0
673	20231215	102100	15073760	5020	5020	5020	5020	107
674	20231215	102000	14536620	5020	5020	5020	5020	0
675	20231215	101900	14536620	5020	5020	5020	5020	105
676	20231215	101800	14009520	5030	5030	5030	5030	3
677	20231215	101700	13994430	5020	5030	5030	5020	126
678	20231215	101600	13361900	5020	5020	5020	5020	0
679	20231215	101500	13361900	5020	5020	5020	5020	0
680	20231215	101400	13361900	5020	5020	5020	5020	96
681	20231215	101300	12879980	5020	5020	5020	5020	0
682	20231215	101200	12879980	5020	5020	5020	5020	96
683	20231215	101100	12398060	5020	5020	5020	5020	0
684	20231215	101000	12398060	5020	5020	5020	5020	94
685	20231215	100900	11926180	5020	5020	5020	5020	0
686	20231215	100800	11926180	5020	5020	5020	5020	92
687	20231215	100700	11464340	5020	5020	5020	5020	1
688	20231215	100600	11459320	5020	5020	5020	5020	111
689	20231215	100500	10902100	5010	5010	5010	5010	0
690	20231215	100400	10902100	5010	5010	5010	5010	111
691	20231215	100300	10345990	5000	5000	5000	5000	0
692	20231215	100200	10345990	5000	5000	5000	5000	125
693	20231215	100100	9720990	5000	5000	5000	5000	158
694	20231215	100000	8930990	5000	5000	5000	5000	0
695	20231215	095900	8930990	5000	5000	5000	5000	0
696	20231215	095800	8930990	5000	5000	5000	5000	0
697	20231215	095700	8930990	5000	5000	5000	5000	0
698	20231215	095600	8930990	5000	5010	5010	5000	247
699	20231215	095500	7695980	5010	5010	5010	5010	0
700	20231215	095400	7695980	5010	5010	5010	5010	106
701	20231215	095300	7164920	5010	5010	5010	5010	0
702	20231215	095200	7164920	5010	5010	5010	5010	132
703	20231215	095100	6503600	5010	5010	5010	5010	0
704	20231215	095000	6503600	5010	5010	5010	5010	0
705	20231215	094900	6503600	5010	5010	5010	5010	106
706	20231215	094800	5972540	5010	5010	5010	5010	0
707	20231215	094700	5972540	5010	5010	5010	5010	108
708	20231215	094600	5431460	5010	5020	5020	5010	98
709	20231215	094500	4940470	5010	5010	5010	5010	0
710	20231215	094400	4940470	5010	5020	5020	5010	167
711	20231215	094300	4103790	5010	5010	5010	5010	0
712	20231215	094200	4103790	5010	5010	5010	5010	96
713	20231215	094100	3622830	5020	5020	5020	5020	3
714	20231215	094000	3607770	5010	5010	5010	5010	0
715	20231215	093900	3607770	5010	5010	5010	5010	208
716	20231215	093800	2565690	5020	5020	5020	5020	1
717	20231215	093700	2560670	5010	5010	5010	5010	1
718	20231215	093600	2555660	5010	5010	5010	5010	0
719	20231215	093500	2555660	5010	5020	5020	5010	269
720	20231215	093400	1207960	5030	5030	5030	5030	1
721	20231215	093300	1202930	5010	5010	5010	5010	105
722	20231215	093200	676880	5010	5020	5020	5010	100
723	20231215	093100	175850	5030	5030	5030	5030	0
724	20231215	093000	175850	5030	5030	5030	5030	1
725	20231215	092900	170820	5030	5030	5030	5030	0
726	20231215	092800	170820	5030	5030	5030	5030	0
727	20231215	092700	170820	5030	5030	5030	5030	0
728	20231215	092600	170820	5030	5030	5030	5030	0
729	20231215	092500	170820	5030	5030	5030	5030	7
730	20231215	092400	135610	5030	5030	5030	5030	1
731	20231215	092300	130580	5030	5030	5030	5030	0
732	20231215	092200	130580	5030	5030	5030	5030	1
733	20231215	092100	125550	5030	5030	5030	5030	0
734	20231215	092000	125550	5030	5030	5030	5030	3
735	20231215	091900	110460	5030	5030	5030	5030	0
736	20231215	091800	110460	5030	5030	5030	5030	0
737	20231215	091700	110460	5030	5030	5030	5030	0
738	20231215	091600	110460	5030	5030	5030	5030	0
739	20231215	091500	110460	5030	5030	5030	5030	10
740	20231215	091400	60160	5030	5030	5030	5030	0
741	20231215	091300	60160	5030	5030	5030	5030	0
742	20231215	091200	60160	5030	5030	5030	5030	0
743	20231215	091100	60160	5030	5030	5030	5030	1
744	20231215	091000	55130	5030	5030	5030	5030	0
745	20231215	090900	55130	5030	5030	5030	5030	0
746	20231215	090800	55130	5030	5030	5030	5030	0
747	20231215	090700	55130	5030	5030	5030	5030	1
748	20231215	090600	50100	5010	5010	5010	5010	0
749	20231215	090500	50100	5010	5010	5010	5010	3
750	20231215	090400	35070	5010	5010	5010	5010	0
751	20231215	090300	35070	5010	5010	5010	5010	0
752	20231215	090200	35070	5010	5010	5010	5010	0
753	20231215	090100	35070	5010	5010	5010	5010	0
754	20231215	090000	35070	5010	5010	5010	5010	7