KissMeData/101240/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200400	214556605	5030	5030	5030	5030	6336
3	20231221	200300	214556605	5030	5030	5030	5030	0
4	20231221	200200	214556605	5030	5030	5030	5030	0
5	20231221	200100	214556605	5030	5030	5030	5030	0
6	20231221	200000	214556605	5030	5030	5030	5030	0
7	20231221	195900	214556605	5030	5030	5030	5030	0
8	20231221	195800	214556605	5030	5030	5030	5030	0
9	20231221	195700	214556605	5030	5030	5030	5030	0
10	20231221	195600	214556605	5030	5030	5030	5030	0
11	20231221	195500	214556605	5030	5030	5030	5030	0
12	20231221	195400	214556605	5030	5030	5030	5030	0
13	20231221	195300	214556605	5030	5030	5030	5030	0
14	20231221	195200	214556605	5030	5030	5030	5030	0
15	20231221	195100	214556605	5030	5030	5030	5030	0
16	20231221	195000	214556605	5030	5030	5030	5030	0
17	20231221	194900	214556605	5030	5030	5030	5030	0
18	20231221	194800	214556605	5030	5030	5030	5030	0
19	20231221	194700	214556605	5030	5030	5030	5030	0
20	20231221	194600	214556605	5030	5030	5030	5030	0
21	20231221	194500	214556605	5030	5030	5030	5030	0
22	20231221	194400	214556605	5030	5030	5030	5030	0
23	20231221	194300	214556605	5030	5030	5030	5030	0
24	20231221	194200	214556605	5030	5030	5030	5030	0
25	20231221	194100	214556605	5030	5030	5030	5030	0
26	20231221	194000	214556605	5030	5030	5030	5030	0
27	20231221	193900	214556605	5030	5030	5030	5030	0
28	20231221	193800	214556605	5030	5030	5030	5030	0
29	20231221	193700	214556605	5030	5030	5030	5030	0
30	20231221	193600	214556605	5030	5030	5030	5030	0
31	20231221	193500	214556605	5030	5030	5030	5030	0
32	20231221	193400	214556605	5030	5030	5030	5030	6336
33	20231221	193300	214556605	5030	5030	5030	5030	0
34	20231221	193200	214556605	5030	5030	5030	5030	0
35	20231221	193100	214556605	5030	5030	5030	5030	0
36	20231221	193000	214556605	5030	5030	5030	5030	0
37	20231221	192900	214556605	5030	5030	5030	5030	0
38	20231221	192800	214556605	5030	5030	5030	5030	0
39	20231221	192700	214556605	5030	5030	5030	5030	0
40	20231221	192600	214556605	5030	5030	5030	5030	0
41	20231221	192500	214556605	5030	5030	5030	5030	0
42	20231221	192400	214556605	5030	5030	5030	5030	0
43	20231221	192300	214556605	5030	5030	5030	5030	0
44	20231221	192200	214556605	5030	5030	5030	5030	0
45	20231221	192100	214556605	5030	5030	5030	5030	0
46	20231221	192000	214556605	5030	5030	5030	5030	0
47	20231221	191900	214556605	5030	5030	5030	5030	0
48	20231221	191800	214556605	5030	5030	5030	5030	0
49	20231221	191700	214556605	5030	5030	5030	5030	0
50	20231221	191600	214556605	5030	5030	5030	5030	0
51	20231221	191500	214556605	5030	5030	5030	5030	0
52	20231221	191400	214556605	5030	5030	5030	5030	0
53	20231221	191300	214556605	5030	5030	5030	5030	0
54	20231221	191200	214556605	5030	5030	5030	5030	0
55	20231221	191100	214556605	5030	5030	5030	5030	0
56	20231221	191000	214556605	5030	5030	5030	5030	0
57	20231221	190900	214556605	5030	5030	5030	5030	0
58	20231221	190800	214556605	5030	5030	5030	5030	0
59	20231221	190700	214556605	5030	5030	5030	5030	0
60	20231221	190600	214556605	5030	5030	5030	5030	0
61	20231221	190500	214556605	5030	5030	5030	5030	0
62	20231221	190400	214556605	5030	5030	5030	5030	6336
63	20231221	190300	214556605	5030	5030	5030	5030	0
64	20231221	190200	214556605	5030	5030	5030	5030	0
65	20231221	190100	214556605	5030	5030	5030	5030	0
66	20231221	190000	214556605	5030	5030	5030	5030	0
67	20231221	185900	214556605	5030	5030	5030	5030	0
68	20231221	185800	214556605	5030	5030	5030	5030	0
69	20231221	185700	214556605	5030	5030	5030	5030	0
70	20231221	185600	214556605	5030	5030	5030	5030	0
71	20231221	185500	214556605	5030	5030	5030	5030	0
72	20231221	185400	214556605	5030	5030	5030	5030	0
73	20231221	185300	214556605	5030	5030	5030	5030	0
74	20231221	185200	214556605	5030	5030	5030	5030	0
75	20231221	185100	214556605	5030	5030	5030	5030	0
76	20231221	185000	214556605	5030	5030	5030	5030	0
77	20231221	184900	214556605	5030	5030	5030	5030	0
78	20231221	184800	214556605	5030	5030	5030	5030	0
79	20231221	184700	214556605	5030	5030	5030	5030	0
80	20231221	184600	214556605	5030	5030	5030	5030	0
81	20231221	184500	214556605	5030	5030	5030	5030	0
82	20231221	184400	214556605	5030	5030	5030	5030	0
83	20231221	184300	214556605	5030	5030	5030	5030	0
84	20231221	184200	214556605	5030	5030	5030	5030	0
85	20231221	184100	214556605	5030	5030	5030	5030	0
86	20231221	184000	214556605	5030	5030	5030	5030	0
87	20231221	183900	214556605	5030	5030	5030	5030	0
88	20231221	183800	214556605	5030	5030	5030	5030	0
89	20231221	183700	214556605	5030	5030	5030	5030	0
90	20231221	183600	214556605	5030	5030	5030	5030	0
91	20231221	183500	214556605	5030	5030	5030	5030	0
92	20231221	183400	214556605	5030	5030	5030	5030	6336
93	20231221	183300	214556605	5030	5030	5030	5030	0
94	20231221	183200	214556605	5030	5030	5030	5030	0
95	20231221	183100	214556605	5030	5030	5030	5030	0
96	20231221	183000	214556605	5030	5030	5030	5030	0
97	20231221	182900	214556605	5030	5030	5030	5030	0
98	20231221	182800	214556605	5030	5030	5030	5030	0
99	20231221	182700	214556605	5030	5030	5030	5030	0
100	20231221	182600	214556605	5030	5030	5030	5030	0
101	20231221	182500	214556605	5030	5030	5030	5030	0
102	20231221	182400	214556605	5030	5030	5030	5030	0
103	20231221	182300	214556605	5030	5030	5030	5030	0
104	20231221	182200	214556605	5030	5030	5030	5030	0
105	20231221	182100	214556605	5030	5030	5030	5030	0
106	20231221	182000	214556605	5030	5030	5030	5030	0
107	20231221	181900	214556605	5030	5030	5030	5030	0
108	20231221	181800	214556605	5030	5030	5030	5030	0
109	20231221	181700	214556605	5030	5030	5030	5030	0
110	20231221	181600	214556605	5030	5030	5030	5030	0
111	20231221	181500	214556605	5030	5030	5030	5030	0
112	20231221	181400	214556605	5030	5030	5030	5030	0
113	20231221	181300	214556605	5030	5030	5030	5030	0
114	20231221	181200	214556605	5030	5030	5030	5030	0
115	20231221	181100	214556605	5030	5030	5030	5030	0
116	20231221	181000	214556605	5030	5030	5030	5030	0
117	20231221	180900	214556605	5030	5030	5030	5030	0
118	20231221	180800	214556605	5030	5030	5030	5030	0
119	20231221	180700	214556605	5030	5030	5030	5030	0
120	20231221	180600	214556605	5030	5030	5030	5030	0
121	20231221	180500	214556605	5030	5030	5030	5030	0
122	20231221	180400	214556605	5030	5030	5030	5030	6336
123	20231221	180300	214556605	5030	5030	5030	5030	0
124	20231221	180200	214556605	5030	5030	5030	5030	0
125	20231221	180100	214556605	5030	5030	5030	5030	0
126	20231221	180000	214556605	5030	5030	5030	5030	0
127	20231221	175900	214556605	5030	5030	5030	5030	0
128	20231221	175800	214556605	5030	5030	5030	5030	0
129	20231221	175700	214556605	5030	5030	5030	5030	0
130	20231221	175600	214556605	5030	5030	5030	5030	0
131	20231221	175500	214556605	5030	5030	5030	5030	0
132	20231221	175400	214556605	5030	5030	5030	5030	0
133	20231221	175300	214556605	5030	5030	5030	5030	0
134	20231221	175200	214556605	5030	5030	5030	5030	0
135	20231221	175100	214556605	5030	5030	5030	5030	0
136	20231221	175000	214556605	5030	5030	5030	5030	0
137	20231221	174900	214556605	5030	5030	5030	5030	0
138	20231221	174800	214556605	5030	5030	5030	5030	0
139	20231221	174700	214556605	5030	5030	5030	5030	0
140	20231221	174600	214556605	5030	5030	5030	5030	0
141	20231221	174500	214556605	5030	5030	5030	5030	0
142	20231221	174400	214556605	5030	5030	5030	5030	0
143	20231221	174300	214556605	5030	5030	5030	5030	0
144	20231221	174200	214556605	5030	5030	5030	5030	0
145	20231221	174100	214556605	5030	5030	5030	5030	0
146	20231221	174000	214556605	5030	5030	5030	5030	0
147	20231221	173900	214556605	5030	5030	5030	5030	0
148	20231221	173800	214556605	5030	5030	5030	5030	0
149	20231221	173700	214556605	5030	5030	5030	5030	0
150	20231221	173600	214556605	5030	5030	5030	5030	0
151	20231221	173500	214556605	5030	5030	5030	5030	0
152	20231221	173400	214556605	5030	5030	5030	5030	6336
153	20231221	173300	214556605	5030	5030	5030	5030	0
154	20231221	173200	214556605	5030	5030	5030	5030	0
155	20231221	173100	214556605	5030	5030	5030	5030	0
156	20231221	173000	214556605	5030	5030	5030	5030	0
157	20231221	172900	214556605	5030	5030	5030	5030	0
158	20231221	172800	214556605	5030	5030	5030	5030	0
159	20231221	172700	214556605	5030	5030	5030	5030	0
160	20231221	172600	214556605	5030	5030	5030	5030	0
161	20231221	172500	214556605	5030	5030	5030	5030	0
162	20231221	172400	214556605	5030	5030	5030	5030	0
163	20231221	172300	214556605	5030	5030	5030	5030	0
164	20231221	172200	214556605	5030	5030	5030	5030	0
165	20231221	172100	214556605	5030	5030	5030	5030	0
166	20231221	172000	214556605	5030	5030	5030	5030	0
167	20231221	171900	214556605	5030	5030	5030	5030	0
168	20231221	171800	214556605	5030	5030	5030	5030	0
169	20231221	171700	214556605	5030	5030	5030	5030	0
170	20231221	171600	214556605	5030	5030	5030	5030	0
171	20231221	171500	214556605	5030	5030	5030	5030	0
172	20231221	171400	214556605	5030	5030	5030	5030	0
173	20231221	171300	214556605	5030	5030	5030	5030	0
174	20231221	171200	214556605	5030	5030	5030	5030	0
175	20231221	171100	214556605	5030	5030	5030	5030	0
176	20231221	171000	214556605	5030	5030	5030	5030	0
177	20231221	170900	214556605	5030	5030	5030	5030	0
178	20231221	170800	214556605	5030	5030	5030	5030	0
179	20231221	170700	214556605	5030	5030	5030	5030	0
180	20231221	170600	214556605	5030	5030	5030	5030	0
181	20231221	170500	214556605	5030	5030	5030	5030	0
182	20231221	170400	214556605	5030	5030	5030	5030	6336
183	20231221	170300	214556605	5030	5030	5030	5030	0
184	20231221	170200	214556605	5030	5030	5030	5030	0
185	20231221	170100	214556605	5030	5030	5030	5030	0
186	20231221	170000	214556605	5030	5030	5030	5030	0
187	20231221	165900	214556605	5030	5030	5030	5030	0
188	20231221	165800	214556605	5030	5030	5030	5030	0
189	20231221	165700	214556605	5030	5030	5030	5030	0
190	20231221	165600	214556605	5030	5030	5030	5030	0
191	20231221	165500	214556605	5030	5030	5030	5030	0
192	20231221	165400	214556605	5030	5030	5030	5030	0
193	20231221	165300	214556605	5030	5030	5030	5030	0
194	20231221	165200	214556605	5030	5030	5030	5030	0
195	20231221	165100	214556605	5030	5030	5030	5030	0
196	20231221	165000	214556605	5030	5030	5030	5030	0
197	20231221	164900	214556605	5030	5030	5030	5030	0
198	20231221	164800	214556605	5030	5030	5030	5030	0
199	20231221	164700	214556605	5030	5030	5030	5030	0
200	20231221	164600	214556605	5030	5030	5030	5030	0
201	20231221	164500	214556605	5030	5030	5030	5030	0
202	20231221	164400	214556605	5030	5030	5030	5030	0
203	20231221	164300	214556605	5030	5030	5030	5030	0
204	20231221	164200	214556605	5030	5030	5030	5030	0
205	20231221	164100	214556605	5030	5030	5030	5030	0
206	20231221	164000	214556605	5030	5030	5030	5030	0
207	20231221	163900	214556605	5030	5030	5030	5030	0
208	20231221	163800	214556605	5030	5030	5030	5030	0
209	20231221	163700	214556605	5030	5030	5030	5030	0
210	20231221	163600	214556605	5030	5030	5030	5030	0
211	20231221	163500	214556605	5030	5030	5030	5030	0
212	20231221	163400	214556605	5030	5030	5030	5030	6336
213	20231221	163300	214556605	5030	5030	5030	5030	0
214	20231221	163200	214556605	5030	5030	5030	5030	0
215	20231221	163100	214556605	5030	5030	5030	5030	0
216	20231221	163000	214556605	5030	5030	5030	5030	0
217	20231221	162900	214556605	5030	5030	5030	5030	0
218	20231221	162800	214556605	5030	5030	5030	5030	0
219	20231221	162700	214556605	5030	5030	5030	5030	0
220	20231221	162600	214556605	5030	5030	5030	5030	0
221	20231221	162500	214556605	5030	5030	5030	5030	0
222	20231221	162400	214556605	5030	5030	5030	5030	0
223	20231221	162300	214556605	5030	5030	5030	5030	0
224	20231221	162200	214556605	5030	5030	5030	5030	0
225	20231221	162100	214556605	5030	5030	5030	5030	0
226	20231221	162000	214556605	5030	5030	5030	5030	0
227	20231221	161900	214556605	5030	5030	5030	5030	0
228	20231221	161800	214556605	5030	5030	5030	5030	0
229	20231221	161700	214556605	5030	5030	5030	5030	0
230	20231221	161600	214556605	5030	5030	5030	5030	0
231	20231221	161500	214556605	5030	5030	5030	5030	0
232	20231221	161400	214556605	5030	5030	5030	5030	0
233	20231221	161300	214556605	5030	5030	5030	5030	0
234	20231221	161200	214556605	5030	5030	5030	5030	0
235	20231221	161100	214556605	5030	5030	5030	5030	0
236	20231221	161000	214556605	5030	5030	5030	5030	0
237	20231221	160900	214556605	5030	5030	5030	5030	0
238	20231221	160800	214556605	5030	5030	5030	5030	0
239	20231221	160700	214556605	5030	5030	5030	5030	0
240	20231221	160600	214556605	5030	5030	5030	5030	0
241	20231221	160500	214556605	5030	5030	5030	5030	0
242	20231221	160400	214556605	5030	5030	5030	5030	6336
243	20231221	160300	214556605	5030	5030	5030	5030	0
244	20231221	160200	214556605	5030	5030	5030	5030	0
245	20231221	160100	214556605	5030	5030	5030	5030	0
246	20231221	160000	214556605	5030	5030	5030	5030	0
247	20231221	155900	214556605	5030	5030	5030	5030	0
248	20231221	155800	214556605	5030	5030	5030	5030	0
249	20231221	155700	214556605	5030	5030	5030	5030	0
250	20231221	155600	214556605	5030	5030	5030	5030	0
251	20231221	155500	214556605	5030	5030	5030	5030	0
252	20231221	155400	214556605	5030	5030	5030	5030	0
253	20231221	155300	214556605	5030	5030	5030	5030	0
254	20231221	155200	214556605	5030	5030	5030	5030	0
255	20231221	155100	214556605	5030	5030	5030	5030	0
256	20231221	155000	214556605	5030	5030	5030	5030	0
257	20231221	154900	214556605	5030	5030	5030	5030	0
258	20231221	154800	214556605	5030	5030	5030	5030	0
259	20231221	154700	214556605	5030	5030	5030	5030	0
260	20231221	154600	214556605	5030	5030	5030	5030	0
261	20231221	154500	214556605	5030	5030	5030	5030	0
262	20231221	154400	214556605	5030	5030	5030	5030	0
263	20231221	154300	214556605	5030	5030	5030	5030	0
264	20231221	154200	214556605	5030	5030	5030	5030	0
265	20231221	154100	214556605	5030	5030	5030	5030	0
266	20231221	154000	214556605	5030	5030	5030	5030	0
267	20231221	153900	214556605	5030	5030	5030	5030	0
268	20231221	153800	214556605	5030	5030	5030	5030	0
269	20231221	153700	214556605	5030	5030	5030	5030	0
270	20231221	153600	214556605	5030	5030	5030	5030	0
271	20231221	153500	214556605	5030	5030	5030	5030	0
272	20231221	153400	214556605	5030	5030	5030	5030	6336
273	20231221	153300	214556605	5030	5030	5030	5030	0
274	20231221	153200	214556605	5030	5030	5030	5030	0
275	20231221	153100	214556605	5030	5030	5030	5030	0
276	20231221	153000	214556605	5030	5030	5030	5030	6336
277	20231221	152900	182686525	5000	5000	5000	5000	0
278	20231221	152800	182686525	5000	5000	5000	5000	0
279	20231221	152700	182686525	5000	5000	5000	5000	0
280	20231221	152600	182686525	5000	5000	5000	5000	0
281	20231221	152500	182686525	5000	5000	5000	5000	0
282	20231221	152400	182686525	5000	5000	5000	5000	0
283	20231221	152300	182686525	5000	5000	5000	5000	0
284	20231221	152200	182686525	5000	5000	5000	5000	0
285	20231221	152100	182686525	5000	5000	5000	5000	0
286	20231221	152000	182686525	5000	5000	5000	5000	0
287	20231221	151900	182686525	5000	5000	5000	5000	100
288	20231221	151800	182186525	4985	5010	5010	4985	5008
289	20231221	151700	157166170	5000	5000	5000	5000	0
290	20231221	151600	157166170	5000	5000	5000	5000	0
291	20231221	151500	157166170	5000	5000	5000	5000	33
292	20231221	151400	157001170	5000	5000	5000	5000	2000
293	20231221	151300	147001170	5010	5010	5010	5010	1
294	20231221	151200	146996160	5010	5010	5010	5010	33
295	20231221	151100	146830830	5010	5010	5010	5000	506
296	20231221	151000	144295780	5010	5010	5010	5010	45
297	20231221	150900	144070330	5010	5010	5010	5010	50
298	20231221	150800	143819830	5000	5000	5000	5000	1249
299	20231221	150700	137574830	5000	5000	5000	5000	150
300	20231221	150600	136824830	5000	5000	5000	5000	200
301	20231221	150500	135824830	5010	5010	5010	5010	1
302	20231221	150400	135819820	5020	5020	5020	5020	0
303	20231221	150300	135819820	5020	5020	5020	5020	0
304	20231221	150200	135819820	5020	5020	5020	5020	0
305	20231221	150100	135819820	5020	5020	5020	5020	0
306	20231221	150000	135819820	5020	5020	5020	5020	1
307	20231221	145900	135814800	5020	5020	5020	5020	12
308	20231221	145800	135754560	5000	5000	5000	5000	0
309	20231221	145700	135754560	5000	5000	5000	5000	0
310	20231221	145600	135754560	5000	5000	5000	5000	0
311	20231221	145500	135754560	5000	5000	5000	5000	2
312	20231221	145400	135744560	5020	5010	5020	5010	81
313	20231221	145300	135338040	5000	5000	5000	5000	0
314	20231221	145200	135338040	5000	5000	5000	5000	0
315	20231221	145100	135338040	5000	5000	5000	5000	0
316	20231221	145000	135338040	5000	5000	5000	5000	12
317	20231221	144900	135278040	5020	5020	5020	5020	13
318	20231221	144800	135212780	5020	5020	5020	5020	0
319	20231221	144700	135212780	5020	5020	5020	5020	398
320	20231221	144600	133214820	5020	5010	5020	5010	100
321	20231221	144500	132713730	5010	5010	5010	5010	9
322	20231221	144400	132668640	5010	5020	5020	5010	401
323	20231221	144300	130659620	5000	5000	5000	5000	0
324	20231221	144200	130659620	5000	5000	5000	5000	100
325	20231221	144100	130159620	5020	5010	5020	5010	745
326	20231221	144000	126427110	5000	5010	5010	5000	21
327	20231221	143900	126321920	5010	5010	5010	5010	1
328	20231221	143800	126316910	5010	5010	5010	5010	8
329	20231221	143700	126276830	5010	5010	5010	5010	0
330	20231221	143600	126276830	5010	5010	5010	5010	20
331	20231221	143500	126176630	5010	5010	5010	5010	7
332	20231221	143400	126141560	5010	5010	5010	5010	210
333	20231221	143300	125089460	5010	5000	5010	5000	2331
334	20231221	143200	113421310	5000	5000	5000	5000	1
335	20231221	143100	113416310	5000	5000	5000	5000	0
336	20231221	143000	113416310	5000	5000	5000	5000	0
337	20231221	142900	113416310	5000	5000	5000	5000	1
338	20231221	142800	113411310	5000	5000	5000	5000	2
339	20231221	142700	113401310	5000	5000	5000	5000	0
340	20231221	142600	113401310	5000	5000	5000	5000	106
341	20231221	142500	112871310	5000	5000	5000	5000	2
342	20231221	142400	112861310	5000	5000	5000	5000	12
343	20231221	142300	112801310	5000	5000	5000	5000	258
344	20231221	142200	111511310	5000	5000	5000	5000	1
345	20231221	142100	111506310	5000	5000	5000	5000	5
346	20231221	142000	111481310	5000	5000	5000	5000	0
347	20231221	141900	111481310	5000	5000	5000	5000	0
348	20231221	141800	111481310	5000	5000	5000	5000	1
349	20231221	141700	111476310	5010	5010	5010	5010	0
350	20231221	141600	111476310	5010	5010	5010	5010	0
351	20231221	141500	111476310	5010	5010	5010	5010	6
352	20231221	141400	111446250	5000	5000	5000	5000	0
353	20231221	141300	111446250	5000	5000	5000	5000	1815
354	20231221	141200	102371250	5000	5000	5000	5000	111
355	20231221	141100	101816250	4995	4995	4995	4995	1
356	20231221	141000	101811255	4990	4990	4990	4990	2
357	20231221	140900	101801275	4995	4995	4995	4995	0
358	20231221	140800	101801275	4995	4995	4995	4995	1
359	20231221	140700	101796280	4995	4995	4995	4995	8
360	20231221	140600	101756320	4995	4995	4995	4995	0
361	20231221	140500	101756320	4995	4995	4995	4995	0
362	20231221	140400	101756320	4995	4995	4995	4995	858
363	20231221	140300	97470610	4990	4990	4990	4990	0
364	20231221	140200	97470610	4990	4985	4990	4985	471
365	20231221	140100	95120660	4985	4985	4985	4985	8
366	20231221	140000	95080780	4985	4985	4985	4985	1
367	20231221	135900	95075795	4980	4980	4980	4980	0
368	20231221	135800	95075795	4980	4980	4980	4980	10
369	20231221	135700	95025995	4985	4985	4985	4985	1
370	20231221	135600	95021010	4985	4985	4985	4985	0
371	20231221	135500	95021010	4985	4985	4985	4980	15
372	20231221	135400	94946250	4985	4985	4985	4985	0
373	20231221	135300	94946250	4985	4985	4985	4985	0
374	20231221	135200	94946250	4985	4985	4985	4985	2
375	20231221	135100	94936280	4985	4985	4985	4985	4
376	20231221	135000	94916340	4980	4985	4985	4980	140
377	20231221	134900	94219100	4980	4980	4980	4980	1
378	20231221	134800	94214120	4985	4980	4985	4980	11
379	20231221	134700	94159315	4980	4985	4985	4980	5
380	20231221	134600	94134410	4975	4975	4975	4975	339
381	20231221	134500	92447885	4975	4980	4985	4975	200
382	20231221	134400	91451885	4980	4980	4980	4980	0
383	20231221	134300	91451885	4980	4980	4980	4980	0
384	20231221	134200	91451885	4980	4985	4985	4980	301
385	20231221	134100	89952900	4985	4985	4985	4985	0
386	20231221	134000	89952900	4985	4985	4985	4985	0
387	20231221	133900	89952900	4985	4985	4985	4985	8
388	20231221	133800	89913020	4985	4985	4985	4985	0
389	20231221	133700	89913020	4985	4985	4985	4985	0
390	20231221	133600	89913020	4985	4985	4985	4985	1
391	20231221	133500	89908035	4990	4990	4990	4990	0
392	20231221	133400	89908035	4990	4990	4990	4990	0
393	20231221	133300	89908035	4990	4990	4990	4990	0
394	20231221	133200	89908035	4990	4990	4990	4990	0
395	20231221	133100	89908035	4990	4990	4990	4990	1
396	20231221	133000	89903045	4990	4990	4990	4990	10
397	20231221	132900	89853145	4990	4990	4990	4990	0
398	20231221	132800	89853145	4990	4990	4990	4990	8
399	20231221	132700	89813225	4990	4990	4990	4990	0
400	20231221	132600	89813225	4990	4980	4990	4980	100
401	20231221	132500	89314395	4990	4990	4990	4990	0
402	20231221	132400	89314395	4990	4990	4990	4990	0
403	20231221	132300	89314395	4990	4990	4990	4990	0
404	20231221	132200	89314395	4990	4990	4990	4990	0
405	20231221	132100	89314395	4990	4990	4990	4990	101
406	20231221	132000	88810405	4990	4990	4990	4990	0
407	20231221	131900	88810405	4990	4990	4990	4990	0
408	20231221	131800	88810405	4990	4990	4990	4990	0
409	20231221	131700	88810405	4990	4990	4990	4990	8
410	20231221	131600	88770485	4990	4990	4990	4990	1
411	20231221	131500	88765495	4980	4980	4980	4980	10
412	20231221	131400	88715695	4985	4985	4985	4985	4
413	20231221	131300	88695755	4990	4990	4990	4990	0
414	20231221	131200	88695755	4990	4990	4990	4990	0
415	20231221	131100	88695755	4990	4990	4990	4990	0
416	20231221	131000	88695755	4990	4990	4990	4990	1
417	20231221	130900	88690765	4985	4990	4990	4985	1234
418	20231221	130800	82538135	4995	4990	4995	4990	23
419	20231221	130700	82423360	4990	4990	4990	4990	0
420	20231221	130600	82423360	4990	4990	4990	4990	8
421	20231221	130500	82383440	4995	4995	4995	4995	1
422	20231221	130400	82378445	4995	4995	4995	4995	0
423	20231221	130300	82378445	4995	4995	4995	4995	0
424	20231221	130200	82378445	4995	4995	4995	4995	0
425	20231221	130100	82378445	4995	4990	4995	4990	60
426	20231221	130000	82078995	4990	4990	4990	4990	550
427	20231221	125900	79334495	4970	4970	4970	4970	0
428	20231221	125800	79334495	4970	4970	4970	4970	0
429	20231221	125700	79334495	4970	4970	4970	4970	0
430	20231221	125600	79334495	4970	4970	4970	4970	14
431	20231221	125500	79264915	5000	5000	5000	5000	9
432	20231221	125400	79219915	5000	5000	5000	5000	0
433	20231221	125300	79219915	5000	5000	5000	5000	20
434	20231221	125200	79119915	5000	5000	5000	5000	0
435	20231221	125100	79119915	5000	5000	5000	5000	0
436	20231221	125000	79119915	5000	5000	5000	5000	1
437	20231221	124900	79114915	5000	5000	5000	5000	0
438	20231221	124800	79114915	5000	5000	5000	5000	0
439	20231221	124700	79114915	5000	5000	5000	5000	0
440	20231221	124600	79114915	5000	5000	5000	5000	2
441	20231221	124500	79104915	5000	5000	5000	5000	0
442	20231221	124400	79104915	5000	5000	5000	5000	9
443	20231221	124300	79059915	5000	5000	5000	5000	28
444	20231221	124200	78919915	5000	5000	5000	5000	0
445	20231221	124100	78919915	5000	5000	5000	5000	0
446	20231221	124000	78919915	5000	5000	5000	5000	0
447	20231221	123900	78919915	5000	5000	5000	5000	1
448	20231221	123800	78914915	4995	4985	4995	4970	622
449	20231221	123700	75820540	4985	4985	4985	4985	0
450	20231221	123600	75820540	4985	4985	4985	4985	20
451	20231221	123500	75720840	4985	4985	4985	4985	2
452	20231221	123400	75710870	5000	5000	5000	5000	6
453	20231221	123300	75680870	5000	5000	5000	5000	29
454	20231221	123200	75535870	4985	4985	4985	4985	0
455	20231221	123100	75535870	4985	4985	4985	4985	0
456	20231221	123000	75535870	4985	4985	4985	4985	48
457	20231221	122900	75296590	4985	4985	4985	4985	1
458	20231221	122800	75291605	4980	4980	4980	4980	7
459	20231221	122700	75256745	4980	4980	4980	4980	0
460	20231221	122600	75256745	4980	4985	4985	4980	74
461	20231221	122500	74887880	4985	5000	5000	4985	21
462	20231221	122400	74783180	5000	5000	5000	5000	1
463	20231221	122300	74778180	5000	5000	5000	5000	30
464	20231221	122200	74628180	5000	5000	5000	5000	9
465	20231221	122100	74583180	4985	4985	4995	4985	120
466	20231221	122000	73983980	5000	5000	5000	5000	0
467	20231221	121900	73983980	5000	5000	5000	5000	0
468	20231221	121800	73983980	5000	5000	5000	5000	1
469	20231221	121700	73978980	4985	4990	4990	4985	164
470	20231221	121600	73161430	4985	4990	4990	4985	198
471	20231221	121500	72173460	5000	5000	5000	5000	0
472	20231221	121400	72173460	5000	4995	5000	4995	11
473	20231221	121300	72118510	5000	4995	5000	4990	98
474	20231221	121200	71629095	4995	4995	4995	4995	1
475	20231221	121100	71624100	4995	4995	4995	4995	8
476	20231221	121000	71584140	4995	4995	4995	4995	0
477	20231221	120900	71584140	4995	4995	4995	4995	0
478	20231221	120800	71584140	4995	4995	4995	4995	21
479	20231221	120700	71479245	4990	4990	4990	4990	0
480	20231221	120600	71479245	4990	4990	4990	4990	0
481	20231221	120500	71479245	4990	4990	4990	4990	16
482	20231221	120400	71399405	4990	4990	4990	4990	9
483	20231221	120300	71354495	4995	4995	4995	4995	1
484	20231221	120200	71349500	4990	4990	4990	4990	11
485	20231221	120100	71294610	4995	4995	4995	4995	0
486	20231221	120000	71294610	4995	4995	4995	4995	8
487	20231221	115900	71254650	4990	4990	4990	4990	55
488	20231221	115800	70980200	4985	4985	4985	4985	0
489	20231221	115700	70980200	4985	4990	4990	4985	110
490	20231221	115600	70431345	4985	4985	4985	4985	0
491	20231221	115500	70431345	4985	4985	4985	4985	0
492	20231221	115400	70431345	4985	4985	4985	4985	0
493	20231221	115300	70431345	4985	4990	4990	4985	2
494	20231221	115200	70421370	4985	4975	4985	4970	285
495	20231221	115100	69000940	4985	4985	4985	4985	0
496	20231221	115000	69000940	4985	4985	4985	4985	0
497	20231221	114900	69000940	4985	4985	4985	4985	8
498	20231221	114800	68961060	4985	4985	4985	4985	2
499	20231221	114700	68951090	4985	4985	4985	4985	1
500	20231221	114600	68946105	4970	4970	4970	4970	0
501	20231221	114500	68946105	4970	4970	4970	4970	0
502	20231221	114400	68946105	4970	4970	4970	4970	20
503	20231221	114300	68846705	4985	4985	4985	4985	0
504	20231221	114200	68846705	4985	4985	4985	4985	1
505	20231221	114100	68841720	4985	4985	4985	4985	0
506	20231221	114000	68841720	4985	4985	4985	4985	0
507	20231221	113900	68841720	4985	4985	4985	4985	0
508	20231221	113800	68841720	4985	4985	4985	4985	8
509	20231221	113700	68801840	4985	4985	4985	4985	1
510	20231221	113600	68796855	4980	4980	4980	4980	290
511	20231221	113500	67352655	4980	4980	4980	4980	0
512	20231221	113400	67352655	4980	4980	4980	4980	0
513	20231221	113300	67352655	4980	4980	4980	4980	0
514	20231221	113200	67352655	4980	4980	4980	4980	0
515	20231221	113100	67352655	4980	4980	4980	4980	1
516	20231221	113000	67347675	4960	4960	4960	4960	1
517	20231221	112900	67342715	4960	4960	4960	4960	0
518	20231221	112800	67342715	4960	4965	4965	4960	2000
519	20231221	112700	57417305	4980	4980	4980	4980	8
520	20231221	112600	57377465	4980	4980	4980	4980	1
521	20231221	112500	57372485	4980	4980	4980	4980	0
522	20231221	112400	57372485	4980	4980	4980	4980	0
523	20231221	112300	57372485	4980	4980	4980	4980	0
524	20231221	112200	57372485	4980	4980	4980	4980	0
525	20231221	112100	57372485	4980	4980	4980	4980	1
526	20231221	112000	57367505	4980	4980	4980	4980	0
527	20231221	111900	57367505	4980	4980	4980	4980	0
528	20231221	111800	57367505	4980	4980	4980	4980	0
529	20231221	111700	57367505	4980	4980	4980	4980	0
530	20231221	111600	57367505	4980	4980	4980	4980	14
531	20231221	111500	57297785	4980	4980	4980	4980	0
532	20231221	111400	57297785	4980	4980	4980	4980	0
533	20231221	111300	57297785	4980	4980	4980	4980	0
534	20231221	111200	57297785	4980	4980	4980	4980	0
535	20231221	111100	57297785	4980	4980	4980	4980	1
536	20231221	111000	57292805	4975	4975	4975	4975	50
537	20231221	110900	57044055	4980	4980	4980	4980	1
538	20231221	110800	57039075	4980	4980	4980	4980	0
539	20231221	110700	57039075	4980	4980	4980	4980	0
540	20231221	110600	57039075	4980	4980	4980	4980	0
541	20231221	110500	57039075	4980	4980	4980	4980	1
542	20231221	110400	57034095	4965	4965	4965	4965	558
543	20231221	110300	54263625	4965	4965	4965	4965	179
544	20231221	110200	53374890	4970	4970	4970	4970	0
545	20231221	110100	53374890	4970	4970	4970	4970	0
546	20231221	110000	53374890	4970	4970	4970	4970	1
547	20231221	105900	53369920	4970	4970	4970	4970	100
548	20231221	105800	52872920	4965	4965	4965	4965	93
549	20231221	105700	52411175	4970	4970	4970	4970	203
550	20231221	105600	51402265	4970	4970	4970	4970	0
551	20231221	105500	51402265	4970	4980	4980	4970	6
552	20231221	105400	51372435	4970	4970	4970	4970	813
553	20231221	105300	47331825	4975	4975	4975	4975	0
554	20231221	105200	47331825	4975	4975	4975	4975	0
555	20231221	105100	47331825	4975	4975	4975	4975	1026
556	20231221	105000	42227475	4980	4970	4980	4965	1568
557	20231221	104900	34438475	4970	4970	4970	4970	247
558	20231221	104800	33210885	4970	4975	4975	4970	290
559	20231221	104700	31769550	4985	4985	4985	4985	1
560	20231221	104600	31764565	4985	4985	4985	4985	0
561	20231221	104500	31764565	4985	4985	4985	4985	1
562	20231221	104400	31759580	4975	4975	4975	4975	203
563	20231221	104300	30749655	4980	4980	4980	4980	1
564	20231221	104200	30744675	4980	4980	4980	4980	0
565	20231221	104100	30744675	4980	4980	4980	4980	0
566	20231221	104000	30744675	4980	4980	4980	4980	20
567	20231221	103900	30645075	4980	4980	4980	4980	11
568	20231221	103800	30590295	4975	4975	4975	4975	0
569	20231221	103700	30590295	4975	4980	4980	4975	203
570	20231221	103600	29579370	4975	4975	4975	4975	5
571	20231221	103500	29554495	4975	4975	4975	4975	0
572	20231221	103400	29554495	4975	4990	4990	4975	21
573	20231221	103300	29450005	4980	4980	4980	4980	2
574	20231221	103200	29440045	4990	4990	4990	4990	0
575	20231221	103100	29440045	4990	4990	4990	4990	0
576	20231221	103000	29440045	4990	4990	4990	4990	32
577	20231221	102900	29280365	4990	4990	4990	4990	1
578	20231221	102800	29275375	4990	4990	4990	4990	10
579	20231221	102700	29225475	4990	4990	4990	4990	0
580	20231221	102600	29225475	4990	4990	4990	4990	100
581	20231221	102500	28726475	4990	4990	4990	4990	0
582	20231221	102400	28726475	4990	4990	4990	4990	1
583	20231221	102300	28721485	4990	4990	4990	4990	0
584	20231221	102200	28721485	4990	4990	4990	4990	0
585	20231221	102100	28721485	4990	4990	4990	4990	0
586	20231221	102000	28721485	4990	4990	4990	4990	0
587	20231221	101900	28721485	4990	4990	4990	4990	1
588	20231221	101800	28716495	4975	4975	4975	4975	0
589	20231221	101700	28716495	4975	4975	4975	4975	28
590	20231221	101600	28577195	4990	4990	4990	4990	20
591	20231221	101500	28477395	4985	4985	4985	4985	27
592	20231221	101400	28342800	4990	4990	4990	4990	0
593	20231221	101300	28342800	4990	4990	4990	4990	1
594	20231221	101200	28337810	4990	4990	4990	4990	479
595	20231221	101100	25947600	5000	5000	5000	5000	2
596	20231221	101000	25937600	5000	5000	5000	5000	0
597	20231221	100900	25937600	5000	5000	5000	5000	0
598	20231221	100800	25937600	5000	5000	5000	5000	1
599	20231221	100700	25932600	4980	4980	4980	4980	0
600	20231221	100600	25932600	4980	4980	4980	4980	0
601	20231221	100500	25932600	4980	4985	4985	4980	200
602	20231221	100400	24936480	5000	5000	5000	5000	16
603	20231221	100300	24856480	5000	4985	5000	4985	3
604	20231221	100200	24841510	4980	4980	4980	4980	0
605	20231221	100100	24841510	4980	4980	4980	4980	50
606	20231221	100000	24592510	4995	4995	4995	4995	0
607	20231221	095900	24592510	4995	4995	4995	4995	0
608	20231221	095800	24592510	4995	4995	4995	4995	1001
609	20231221	095700	19592515	4980	4980	4980	4980	20
610	20231221	095600	19492915	4980	4980	4980	4980	0
611	20231221	095500	19492915	4980	4980	4980	4980	1
612	20231221	095400	19487935	4995	4995	4995	4995	0
613	20231221	095300	19487935	4995	4995	4995	4995	1
614	20231221	095200	19482940	4990	4990	4990	4990	0
615	20231221	095100	19482940	4990	4990	4990	4990	20
616	20231221	095000	19383140	4990	4990	4990	4990	0
617	20231221	094900	19383140	4990	4990	4990	4990	0
618	20231221	094800	19383140	4990	4990	4990	4990	0
619	20231221	094700	19383140	4990	4990	4990	4990	2
620	20231221	094600	19373160	4995	4995	4995	4995	0
621	20231221	094500	19373160	4995	4995	4995	4995	0
622	20231221	094400	19373160	4995	4995	4995	4995	0
623	20231221	094300	19373160	4995	4995	4995	4995	0
624	20231221	094200	19373160	4995	4995	4995	4995	1
625	20231221	094100	19368165	4995	4995	4995	4995	0
626	20231221	094000	19368165	4995	4995	4995	4995	0
627	20231221	093900	19368165	4995	4995	4995	4995	0
628	20231221	093800	19368165	4995	4995	4995	4995	0
629	20231221	093700	19368165	4995	4995	4995	4995	3
630	20231221	093600	19353180	4970	4970	4970	4970	0
631	20231221	093500	19353180	4970	4970	4970	4970	0
632	20231221	093400	19353180	4970	4985	4985	4970	20
633	20231221	093300	19253750	4995	5000	5000	4995	7
634	20231221	093200	19218760	5000	5000	5000	5000	1
635	20231221	093100	19213760	5000	5000	5000	5000	30
636	20231221	093000	19063760	4970	4970	4970	4970	0
637	20231221	092900	19063760	4970	4970	4970	4970	0
638	20231221	092800	19063760	4970	4970	4970	4970	243
639	20231221	092700	17856050	5000	5000	5000	5000	1
640	20231221	092600	17851050	4970	4970	4970	4970	0
641	20231221	092500	17851050	4970	4970	4970	4970	0
642	20231221	092400	17851050	4970	4970	4970	4970	1195
643	20231221	092300	11911900	5000	5000	5000	5000	7
644	20231221	092200	11876900	4995	4995	4995	4995	4
645	20231221	092100	11856920	4995	4995	4995	4995	41
646	20231221	092000	11652125	4995	4995	4995	4995	0
647	20231221	091900	11652125	4995	4995	4995	4995	0
648	20231221	091800	11652125	4995	4995	4995	4995	0
649	20231221	091700	11652125	4995	4995	4995	4995	0
650	20231221	091600	11652125	4995	4995	4995	4995	1
651	20231221	091500	11647130	4975	4975	4975	4975	0
652	20231221	091400	11647130	4975	4975	4975	4975	190
653	20231221	091300	10701880	4970	4970	4970	4970	0
654	20231221	091200	10701880	4970	4970	4970	4970	10
655	20231221	091100	10652180	4970	4990	4990	4970	3
656	20231221	091000	10637250	4995	4995	4995	4995	0
657	20231221	090900	10637250	4995	4995	4995	4995	114
658	20231221	090800	10067820	4995	4965	4995	4965	25
659	20231221	090700	9943395	5000	5000	5000	5000	0
660	20231221	090600	9943395	5000	4990	5000	4990	244
661	20231221	090500	8724920	4950	4950	4950	4950	1175
662	20231221	090400	2908670	4940	4940	4940	4940	0
663	20231221	090300	2908670	4940	4940	4940	4940	0
664	20231221	090200	2908670	4940	4990	4990	4940	163
665	20231221	090100	2100790	4990	4990	4990	4990	8
666	20231221	090000	2060870	4990	4990	4990	4990	413