KissMeData/308100/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210200	56031415	4975	4975	4975	4975	856
3	20231214	210100	56031415	4975	4975	4975	4975	0
4	20231214	210000	56031415	4975	4975	4975	4975	0
5	20231214	205900	56031415	4975	4975	4975	4975	0
6	20231214	205800	56031415	4975	4975	4975	4975	0
7	20231214	205700	56031415	4975	4975	4975	4975	0
8	20231214	205600	56031415	4975	4975	4975	4975	0
9	20231214	205500	56031415	4975	4975	4975	4975	0
10	20231214	205400	56031415	4975	4975	4975	4975	0
11	20231214	205300	56031415	4975	4975	4975	4975	0
12	20231214	205200	56031415	4975	4975	4975	4975	0
13	20231214	205100	56031415	4975	4975	4975	4975	0
14	20231214	205000	56031415	4975	4975	4975	4975	0
15	20231214	204900	56031415	4975	4975	4975	4975	0
16	20231214	204800	56031415	4975	4975	4975	4975	0
17	20231214	204700	56031415	4975	4975	4975	4975	0
18	20231214	204600	56031415	4975	4975	4975	4975	0
19	20231214	204500	56031415	4975	4975	4975	4975	0
20	20231214	204400	56031415	4975	4975	4975	4975	0
21	20231214	204300	56031415	4975	4975	4975	4975	0
22	20231214	204200	56031415	4975	4975	4975	4975	0
23	20231214	204100	56031415	4975	4975	4975	4975	0
24	20231214	204000	56031415	4975	4975	4975	4975	0
25	20231214	203900	56031415	4975	4975	4975	4975	0
26	20231214	203800	56031415	4975	4975	4975	4975	0
27	20231214	203700	56031415	4975	4975	4975	4975	0
28	20231214	203600	56031415	4975	4975	4975	4975	0
29	20231214	203500	56031415	4975	4975	4975	4975	0
30	20231214	203400	56031415	4975	4975	4975	4975	0
31	20231214	203300	56031415	4975	4975	4975	4975	0
32	20231214	203200	56031415	4975	4975	4975	4975	856
33	20231214	203100	56031415	4975	4975	4975	4975	0
34	20231214	203000	56031415	4975	4975	4975	4975	0
35	20231214	202900	56031415	4975	4975	4975	4975	0
36	20231214	202800	56031415	4975	4975	4975	4975	0
37	20231214	202700	56031415	4975	4975	4975	4975	0
38	20231214	202600	56031415	4975	4975	4975	4975	0
39	20231214	202500	56031415	4975	4975	4975	4975	0
40	20231214	202400	56031415	4975	4975	4975	4975	0
41	20231214	202300	56031415	4975	4975	4975	4975	0
42	20231214	202200	56031415	4975	4975	4975	4975	0
43	20231214	202100	56031415	4975	4975	4975	4975	0
44	20231214	202000	56031415	4975	4975	4975	4975	0
45	20231214	201900	56031415	4975	4975	4975	4975	0
46	20231214	201800	56031415	4975	4975	4975	4975	0
47	20231214	201700	56031415	4975	4975	4975	4975	0
48	20231214	201600	56031415	4975	4975	4975	4975	0
49	20231214	201500	56031415	4975	4975	4975	4975	0
50	20231214	201400	56031415	4975	4975	4975	4975	0
51	20231214	201300	56031415	4975	4975	4975	4975	0
52	20231214	201200	56031415	4975	4975	4975	4975	0
53	20231214	201100	56031415	4975	4975	4975	4975	0
54	20231214	201000	56031415	4975	4975	4975	4975	0
55	20231214	200900	56031415	4975	4975	4975	4975	0
56	20231214	200800	56031415	4975	4975	4975	4975	0
57	20231214	200700	56031415	4975	4975	4975	4975	0
58	20231214	200600	56031415	4975	4975	4975	4975	0
59	20231214	200500	56031415	4975	4975	4975	4975	0
60	20231214	200400	56031415	4975	4975	4975	4975	0
61	20231214	200300	56031415	4975	4975	4975	4975	0
62	20231214	200200	56031415	4975	4975	4975	4975	856
63	20231214	200100	56031415	4975	4975	4975	4975	0
64	20231214	200000	56031415	4975	4975	4975	4975	0
65	20231214	195900	56031415	4975	4975	4975	4975	0
66	20231214	195800	56031415	4975	4975	4975	4975	0
67	20231214	195700	56031415	4975	4975	4975	4975	0
68	20231214	195600	56031415	4975	4975	4975	4975	0
69	20231214	195500	56031415	4975	4975	4975	4975	0
70	20231214	195400	56031415	4975	4975	4975	4975	0
71	20231214	195300	56031415	4975	4975	4975	4975	0
72	20231214	195200	56031415	4975	4975	4975	4975	0
73	20231214	195100	56031415	4975	4975	4975	4975	0
74	20231214	195000	56031415	4975	4975	4975	4975	0
75	20231214	194900	56031415	4975	4975	4975	4975	0
76	20231214	194800	56031415	4975	4975	4975	4975	0
77	20231214	194700	56031415	4975	4975	4975	4975	0
78	20231214	194600	56031415	4975	4975	4975	4975	0
79	20231214	194500	56031415	4975	4975	4975	4975	0
80	20231214	194400	56031415	4975	4975	4975	4975	0
81	20231214	194300	56031415	4975	4975	4975	4975	0
82	20231214	194200	56031415	4975	4975	4975	4975	0
83	20231214	194100	56031415	4975	4975	4975	4975	0
84	20231214	194000	56031415	4975	4975	4975	4975	0
85	20231214	193900	56031415	4975	4975	4975	4975	0
86	20231214	193800	56031415	4975	4975	4975	4975	0
87	20231214	193700	56031415	4975	4975	4975	4975	0
88	20231214	193600	56031415	4975	4975	4975	4975	0
89	20231214	193500	56031415	4975	4975	4975	4975	0
90	20231214	193400	56031415	4975	4975	4975	4975	0
91	20231214	193300	56031415	4975	4975	4975	4975	0
92	20231214	193200	56031415	4975	4975	4975	4975	856
93	20231214	193100	56031415	4975	4975	4975	4975	0
94	20231214	193000	56031415	4975	4975	4975	4975	0
95	20231214	192900	56031415	4975	4975	4975	4975	0
96	20231214	192800	56031415	4975	4975	4975	4975	0
97	20231214	192700	56031415	4975	4975	4975	4975	0
98	20231214	192600	56031415	4975	4975	4975	4975	0
99	20231214	192500	56031415	4975	4975	4975	4975	0
100	20231214	192400	56031415	4975	4975	4975	4975	0
101	20231214	192300	56031415	4975	4975	4975	4975	0
102	20231214	192200	56031415	4975	4975	4975	4975	0
103	20231214	192100	56031415	4975	4975	4975	4975	0
104	20231214	192000	56031415	4975	4975	4975	4975	0
105	20231214	191900	56031415	4975	4975	4975	4975	0
106	20231214	191800	56031415	4975	4975	4975	4975	0
107	20231214	191700	56031415	4975	4975	4975	4975	0
108	20231214	191600	56031415	4975	4975	4975	4975	0
109	20231214	191500	56031415	4975	4975	4975	4975	0
110	20231214	191400	56031415	4975	4975	4975	4975	0
111	20231214	191300	56031415	4975	4975	4975	4975	0
112	20231214	191200	56031415	4975	4975	4975	4975	0
113	20231214	191100	56031415	4975	4975	4975	4975	0
114	20231214	191000	56031415	4975	4975	4975	4975	0
115	20231214	190900	56031415	4975	4975	4975	4975	0
116	20231214	190800	56031415	4975	4975	4975	4975	0
117	20231214	190700	56031415	4975	4975	4975	4975	0
118	20231214	190600	56031415	4975	4975	4975	4975	0
119	20231214	190500	56031415	4975	4975	4975	4975	0
120	20231214	190400	56031415	4975	4975	4975	4975	0
121	20231214	190300	56031415	4975	4975	4975	4975	0
122	20231214	190200	56031415	4975	4975	4975	4975	856
123	20231214	190100	56031415	4975	4975	4975	4975	0
124	20231214	190000	56031415	4975	4975	4975	4975	0
125	20231214	185900	56031415	4975	4975	4975	4975	0
126	20231214	185800	56031415	4975	4975	4975	4975	0
127	20231214	185700	56031415	4975	4975	4975	4975	0
128	20231214	185600	56031415	4975	4975	4975	4975	0
129	20231214	185500	56031415	4975	4975	4975	4975	0
130	20231214	185400	56031415	4975	4975	4975	4975	0
131	20231214	185300	56031415	4975	4975	4975	4975	0
132	20231214	185200	56031415	4975	4975	4975	4975	0
133	20231214	185100	56031415	4975	4975	4975	4975	0
134	20231214	185000	56031415	4975	4975	4975	4975	0
135	20231214	184900	56031415	4975	4975	4975	4975	0
136	20231214	184800	56031415	4975	4975	4975	4975	0
137	20231214	184700	56031415	4975	4975	4975	4975	0
138	20231214	184600	56031415	4975	4975	4975	4975	0
139	20231214	184500	56031415	4975	4975	4975	4975	0
140	20231214	184400	56031415	4975	4975	4975	4975	0
141	20231214	184300	56031415	4975	4975	4975	4975	0
142	20231214	184200	56031415	4975	4975	4975	4975	0
143	20231214	184100	56031415	4975	4975	4975	4975	0
144	20231214	184000	56031415	4975	4975	4975	4975	0
145	20231214	183900	56031415	4975	4975	4975	4975	0
146	20231214	183800	56031415	4975	4975	4975	4975	0
147	20231214	183700	56031415	4975	4975	4975	4975	0
148	20231214	183600	56031415	4975	4975	4975	4975	0
149	20231214	183500	56031415	4975	4975	4975	4975	0
150	20231214	183400	56031415	4975	4975	4975	4975	0
151	20231214	183300	56031415	4975	4975	4975	4975	0
152	20231214	183200	56031415	4975	4975	4975	4975	856
153	20231214	183100	56031415	4975	4975	4975	4975	0
154	20231214	183000	56031415	4975	4975	4975	4975	0
155	20231214	182900	56031415	4975	4975	4975	4975	0
156	20231214	182800	56031415	4975	4975	4975	4975	0
157	20231214	182700	56031415	4975	4975	4975	4975	0
158	20231214	182600	56031415	4975	4975	4975	4975	0
159	20231214	182500	56031415	4975	4975	4975	4975	0
160	20231214	182400	56031415	4975	4975	4975	4975	0
161	20231214	182300	56031415	4975	4975	4975	4975	0
162	20231214	182200	56031415	4975	4975	4975	4975	0
163	20231214	182100	56031415	4975	4975	4975	4975	0
164	20231214	182000	56031415	4975	4975	4975	4975	0
165	20231214	181900	56031415	4975	4975	4975	4975	0
166	20231214	181800	56031415	4975	4975	4975	4975	0
167	20231214	181700	56031415	4975	4975	4975	4975	0
168	20231214	181600	56031415	4975	4975	4975	4975	0
169	20231214	181500	56031415	4975	4975	4975	4975	0
170	20231214	181400	56031415	4975	4975	4975	4975	0
171	20231214	181300	56031415	4975	4975	4975	4975	0
172	20231214	181200	56031415	4975	4975	4975	4975	0
173	20231214	181100	56031415	4975	4975	4975	4975	0
174	20231214	181000	56031415	4975	4975	4975	4975	0
175	20231214	180900	56031415	4975	4975	4975	4975	0
176	20231214	180800	56031415	4975	4975	4975	4975	0
177	20231214	180700	56031415	4975	4975	4975	4975	0
178	20231214	180600	56031415	4975	4975	4975	4975	0
179	20231214	180500	56031415	4975	4975	4975	4975	0
180	20231214	180400	56031415	4975	4975	4975	4975	0
181	20231214	180300	56031415	4975	4975	4975	4975	0
182	20231214	180200	56031415	4975	4975	4975	4975	856
183	20231214	180100	56031415	4975	4975	4975	4975	0
184	20231214	180000	56031415	4975	4975	4975	4975	0
185	20231214	175900	56031415	4975	4975	4975	4975	0
186	20231214	175800	56031415	4975	4975	4975	4975	0
187	20231214	175700	56031415	4975	4975	4975	4975	0
188	20231214	175600	56031415	4975	4975	4975	4975	0
189	20231214	175500	56031415	4975	4975	4975	4975	0
190	20231214	175400	56031415	4975	4975	4975	4975	0
191	20231214	175300	56031415	4975	4975	4975	4975	0
192	20231214	175200	56031415	4975	4975	4975	4975	0
193	20231214	175100	56031415	4975	4975	4975	4975	0
194	20231214	175000	56031415	4975	4975	4975	4975	0
195	20231214	174900	56031415	4975	4975	4975	4975	0
196	20231214	174800	56031415	4975	4975	4975	4975	0
197	20231214	174700	56031415	4975	4975	4975	4975	0
198	20231214	174600	56031415	4975	4975	4975	4975	0
199	20231214	174500	56031415	4975	4975	4975	4975	0
200	20231214	174400	56031415	4975	4975	4975	4975	0
201	20231214	174300	56031415	4975	4975	4975	4975	0
202	20231214	174200	56031415	4975	4975	4975	4975	0
203	20231214	174100	56031415	4975	4975	4975	4975	0
204	20231214	174000	56031415	4975	4975	4975	4975	0
205	20231214	173900	56031415	4975	4975	4975	4975	0
206	20231214	173800	56031415	4975	4975	4975	4975	0
207	20231214	173700	56031415	4975	4975	4975	4975	0
208	20231214	173600	56031415	4975	4975	4975	4975	0
209	20231214	173500	56031415	4975	4975	4975	4975	0
210	20231214	173400	56031415	4975	4975	4975	4975	0
211	20231214	173300	56031415	4975	4975	4975	4975	0
212	20231214	173200	56031415	4975	4975	4975	4975	856
213	20231214	173100	56031415	4975	4975	4975	4975	0
214	20231214	173000	56031415	4975	4975	4975	4975	0
215	20231214	172900	56031415	4975	4975	4975	4975	0
216	20231214	172800	56031415	4975	4975	4975	4975	0
217	20231214	172700	56031415	4975	4975	4975	4975	0
218	20231214	172600	56031415	4975	4975	4975	4975	0
219	20231214	172500	56031415	4975	4975	4975	4975	0
220	20231214	172400	56031415	4975	4975	4975	4975	0
221	20231214	172300	56031415	4975	4975	4975	4975	0
222	20231214	172200	56031415	4975	4975	4975	4975	0
223	20231214	172100	56031415	4975	4975	4975	4975	0
224	20231214	172000	56031415	4975	4975	4975	4975	0
225	20231214	171900	56031415	4975	4975	4975	4975	0
226	20231214	171800	56031415	4975	4975	4975	4975	0
227	20231214	171700	56031415	4975	4975	4975	4975	0
228	20231214	171600	56031415	4975	4975	4975	4975	0
229	20231214	171500	56031415	4975	4975	4975	4975	0
230	20231214	171400	56031415	4975	4975	4975	4975	0
231	20231214	171300	56031415	4975	4975	4975	4975	0
232	20231214	171200	56031415	4975	4975	4975	4975	0
233	20231214	171100	56031415	4975	4975	4975	4975	0
234	20231214	171000	56031415	4975	4975	4975	4975	0
235	20231214	170900	56031415	4975	4975	4975	4975	0
236	20231214	170800	56031415	4975	4975	4975	4975	0
237	20231214	170700	56031415	4975	4975	4975	4975	0
238	20231214	170600	56031415	4975	4975	4975	4975	0
239	20231214	170500	56031415	4975	4975	4975	4975	0
240	20231214	170400	56031415	4975	4975	4975	4975	0
241	20231214	170300	56031415	4975	4975	4975	4975	0
242	20231214	170200	56031415	4975	4975	4975	4975	856
243	20231214	170100	56031415	4975	4975	4975	4975	0
244	20231214	170000	56031415	4975	4975	4975	4975	0
245	20231214	165900	56031415	4975	4975	4975	4975	0
246	20231214	165800	56031415	4975	4975	4975	4975	0
247	20231214	165700	56031415	4975	4975	4975	4975	0
248	20231214	165600	56031415	4975	4975	4975	4975	0
249	20231214	165500	56031415	4975	4975	4975	4975	0
250	20231214	165400	56031415	4975	4975	4975	4975	0
251	20231214	165300	56031415	4975	4975	4975	4975	0
252	20231214	165200	56031415	4975	4975	4975	4975	0
253	20231214	165100	56031415	4975	4975	4975	4975	0
254	20231214	165000	56031415	4975	4975	4975	4975	0
255	20231214	164900	56031415	4975	4975	4975	4975	0
256	20231214	164800	56031415	4975	4975	4975	4975	0
257	20231214	164700	56031415	4975	4975	4975	4975	0
258	20231214	164600	56031415	4975	4975	4975	4975	0
259	20231214	164500	56031415	4975	4975	4975	4975	0
260	20231214	164400	56031415	4975	4975	4975	4975	0
261	20231214	164300	56031415	4975	4975	4975	4975	0
262	20231214	164200	56031415	4975	4975	4975	4975	0
263	20231214	164100	56031415	4975	4975	4975	4975	0
264	20231214	164000	56031415	4975	4975	4975	4975	0
265	20231214	163900	56031415	4975	4975	4975	4975	0
266	20231214	163800	56031415	4975	4975	4975	4975	0
267	20231214	163700	56031415	4975	4975	4975	4975	0
268	20231214	163600	56031415	4975	4975	4975	4975	0
269	20231214	163500	56031415	4975	4975	4975	4975	0
270	20231214	163400	56031415	4975	4975	4975	4975	0
271	20231214	163300	56031415	4975	4975	4975	4975	0
272	20231214	163200	56031415	4975	4975	4975	4975	856
273	20231214	163100	56031415	4975	4975	4975	4975	0
274	20231214	163000	56031415	4975	4975	4975	4975	0
275	20231214	162900	56031415	4975	4975	4975	4975	0
276	20231214	162800	56031415	4975	4975	4975	4975	0
277	20231214	162700	56031415	4975	4975	4975	4975	0
278	20231214	162600	56031415	4975	4975	4975	4975	0
279	20231214	162500	56031415	4975	4975	4975	4975	0
280	20231214	162400	56031415	4975	4975	4975	4975	0
281	20231214	162300	56031415	4975	4975	4975	4975	0
282	20231214	162200	56031415	4975	4975	4975	4975	0
283	20231214	162100	56031415	4975	4975	4975	4975	0
284	20231214	162000	56031415	4975	4975	4975	4975	0
285	20231214	161900	56031415	4975	4975	4975	4975	0
286	20231214	161800	56031415	4975	4975	4975	4975	0
287	20231214	161700	56031415	4975	4975	4975	4975	0
288	20231214	161600	56031415	4975	4975	4975	4975	0
289	20231214	161500	56031415	4975	4975	4975	4975	0
290	20231214	161400	56031415	4975	4975	4975	4975	0
291	20231214	161300	56031415	4975	4975	4975	4975	0
292	20231214	161200	56031415	4975	4975	4975	4975	0
293	20231214	161100	56031415	4975	4975	4975	4975	0
294	20231214	161000	56031415	4975	4975	4975	4975	0
295	20231214	160900	56031415	4975	4975	4975	4975	0
296	20231214	160800	56031415	4975	4975	4975	4975	0
297	20231214	160700	56031415	4975	4975	4975	4975	0
298	20231214	160600	56031415	4975	4975	4975	4975	0
299	20231214	160500	56031415	4975	4975	4975	4975	0
300	20231214	160400	56031415	4975	4975	4975	4975	0
301	20231214	160300	56031415	4975	4975	4975	4975	0
302	20231214	160200	56031415	4975	4975	4975	4975	856
303	20231214	160100	56031415	4975	4975	4975	4975	0
304	20231214	160000	56031415	4975	4975	4975	4975	0
305	20231214	155900	56031415	4975	4975	4975	4975	0
306	20231214	155800	56031415	4975	4975	4975	4975	0
307	20231214	155700	56031415	4975	4975	4975	4975	0
308	20231214	155600	56031415	4975	4975	4975	4975	0
309	20231214	155500	56031415	4975	4975	4975	4975	0
310	20231214	155400	56031415	4975	4975	4975	4975	0
311	20231214	155300	56031415	4975	4975	4975	4975	0
312	20231214	155200	56031415	4975	4975	4975	4975	0
313	20231214	155100	56031415	4975	4975	4975	4975	0
314	20231214	155000	56031415	4975	4975	4975	4975	0
315	20231214	154900	56031415	4975	4975	4975	4975	0
316	20231214	154800	56031415	4975	4975	4975	4975	0
317	20231214	154700	56031415	4975	4975	4975	4975	0
318	20231214	154600	56031415	4975	4975	4975	4975	0
319	20231214	154500	56031415	4975	4975	4975	4975	0
320	20231214	154400	56031415	4975	4975	4975	4975	0
321	20231214	154300	56031415	4975	4975	4975	4975	0
322	20231214	154200	56031415	4975	4975	4975	4975	0
323	20231214	154100	56031415	4975	4975	4975	4975	0
324	20231214	154000	56031415	4975	4975	4975	4975	0
325	20231214	153900	56031415	4975	4975	4975	4975	0
326	20231214	153800	56031415	4975	4975	4975	4975	0
327	20231214	153700	56031415	4975	4975	4975	4975	0
328	20231214	153600	56031415	4975	4975	4975	4975	0
329	20231214	153500	56031415	4975	4975	4975	4975	0
330	20231214	153400	56031415	4975	4975	4975	4975	0
331	20231214	153300	56031415	4975	4975	4975	4975	0
332	20231214	153200	56031415	4975	4975	4975	4975	856
333	20231214	153100	56031415	4975	4975	4975	4975	0
334	20231214	153000	56031415	4975	4975	4975	4975	856
335	20231214	152900	51772815	5000	5000	5000	5000	0
336	20231214	152800	51772815	5000	5000	5000	5000	0
337	20231214	152700	51772815	5000	5000	5000	5000	0
338	20231214	152600	51772815	5000	5000	5000	5000	0
339	20231214	152500	51772815	5000	5000	5000	5000	0
340	20231214	152400	51772815	5000	5000	5000	5000	0
341	20231214	152300	51772815	5000	5000	5000	5000	0
342	20231214	152200	51772815	5000	5000	5000	5000	0
343	20231214	152100	51772815	5000	5000	5000	5000	0
344	20231214	152000	51772815	5000	5000	5000	5000	0
345	20231214	151900	51772815	5000	5000	5000	5000	0
346	20231214	151800	51772815	5000	5000	5000	5000	0
347	20231214	151700	51772815	5000	5000	5000	5000	0
348	20231214	151600	51772815	5000	5000	5000	5000	0
349	20231214	151500	51772815	5000	5000	5000	5000	0
350	20231214	151400	51772815	5000	5000	5000	5000	10
351	20231214	151300	51722815	5000	5000	5000	5000	0
352	20231214	151200	51722815	5000	5000	5000	5000	0
353	20231214	151100	51722815	5000	5000	5000	5000	1
354	20231214	151000	51717815	4980	4980	4980	4980	0
355	20231214	150900	51717815	4980	4980	4980	4980	0
356	20231214	150800	51717815	4980	4980	4980	4980	0
357	20231214	150700	51717815	4980	4980	4980	4980	0
358	20231214	150600	51717815	4980	4980	4980	4980	0
359	20231214	150500	51717815	4980	4980	4980	4980	0
360	20231214	150400	51717815	4980	4990	4990	4980	2475
361	20231214	150300	39390960	5030	4990	5030	4990	58
362	20231214	150200	39101500	4990	4990	4990	4990	0
363	20231214	150100	39101500	4990	4990	4990	4990	0
364	20231214	150000	39101500	4990	4995	4995	4990	455
365	20231214	145900	36829825	5040	5040	5040	5040	0
366	20231214	145800	36829825	5040	5040	5040	5040	0
367	20231214	145700	36829825	5040	5040	5040	5040	0
368	20231214	145600	36829825	5040	5040	5040	5040	0
369	20231214	145500	36829825	5040	5040	5040	5040	18
370	20231214	145400	36739105	5000	5000	5000	5000	29
371	20231214	145300	36594105	5040	5040	5040	5040	0
372	20231214	145200	36594105	5040	5040	5040	5040	0
373	20231214	145100	36594105	5040	5040	5040	5040	0
374	20231214	145000	36594105	5040	5040	5040	5040	0
375	20231214	144900	36594105	5040	5040	5040	5040	0
376	20231214	144800	36594105	5040	5040	5040	5040	0
377	20231214	144700	36594105	5040	5040	5040	5040	0
378	20231214	144600	36594105	5040	5040	5040	5040	0
379	20231214	144500	36594105	5040	5030	5040	5030	50
380	20231214	144400	36342375	5030	5010	5030	5010	40
381	20231214	144300	36141595	4990	4990	4990	4990	0
382	20231214	144200	36141595	4990	4990	4990	4990	0
383	20231214	144100	36141595	4990	4990	4990	4990	0
384	20231214	144000	36141595	4990	4990	4990	4990	4
385	20231214	143900	36121635	4990	4990	4990	4990	2
386	20231214	143800	36111655	4990	4995	4995	4990	164
387	20231214	143700	35293280	5020	5020	5020	5020	0
388	20231214	143600	35293280	5020	5020	5020	5020	0
389	20231214	143500	35293280	5020	5020	5020	5020	0
390	20231214	143400	35293280	5020	5020	5020	5020	0
391	20231214	143300	35293280	5020	5020	5020	5020	0
392	20231214	143200	35293280	5020	5020	5020	5020	0
393	20231214	143100	35293280	5020	5020	5020	5020	0
394	20231214	143000	35293280	5020	5020	5020	5020	0
395	20231214	142900	35293280	5020	5020	5020	5020	0
396	20231214	142800	35293280	5020	5020	5020	5020	0
397	20231214	142700	35293280	5020	5020	5020	5020	0
398	20231214	142600	35293280	5020	5020	5020	5020	0
399	20231214	142500	35293280	5020	5020	5020	5020	0
400	20231214	142400	35293280	5020	5020	5020	5020	0
401	20231214	142300	35293280	5020	5020	5020	5020	7
402	20231214	142200	35258140	5030	5030	5030	5030	0
403	20231214	142100	35258140	5030	5030	5030	5030	0
404	20231214	142000	35258140	5030	5030	5030	5030	0
405	20231214	141900	35258140	5030	5030	5030	5030	0
406	20231214	141800	35258140	5030	5030	5030	5030	0
407	20231214	141700	35258140	5030	5030	5030	5030	0
408	20231214	141600	35258140	5030	5030	5030	5030	0
409	20231214	141500	35258140	5030	5030	5030	5030	0
410	20231214	141400	35258140	5030	5030	5030	5030	0
411	20231214	141300	35258140	5030	5030	5030	5030	0
412	20231214	141200	35258140	5030	5030	5030	5030	0
413	20231214	141100	35258140	5030	5030	5030	5030	0
414	20231214	141000	35258140	5030	5030	5030	5030	0
415	20231214	140900	35258140	5030	5030	5030	5030	0
416	20231214	140800	35258140	5030	5030	5030	5030	0
417	20231214	140700	35258140	5030	5030	5030	5030	0
418	20231214	140600	35258140	5030	5030	5030	5030	0
419	20231214	140500	35258140	5030	5030	5030	5030	0
420	20231214	140400	35258140	5030	5030	5030	5030	0
421	20231214	140300	35258140	5030	5030	5030	5030	0
422	20231214	140200	35258140	5030	5030	5030	5030	0
423	20231214	140100	35258140	5030	5030	5030	5030	0
424	20231214	140000	35258140	5030	5030	5030	5030	0
425	20231214	135900	35258140	5030	5030	5030	5030	0
426	20231214	135800	35258140	5030	5030	5030	5030	0
427	20231214	135700	35258140	5030	5030	5030	5030	0
428	20231214	135600	35258140	5030	5030	5030	5030	0
429	20231214	135500	35258140	5030	5030	5030	5030	0
430	20231214	135400	35258140	5030	5030	5030	5030	0
431	20231214	135300	35258140	5030	5030	5030	5030	0
432	20231214	135200	35258140	5030	5030	5030	5030	0
433	20231214	135100	35258140	5030	5030	5030	5030	1
434	20231214	135000	35253110	5050	5050	5050	5050	0
435	20231214	134900	35253110	5050	5050	5050	5050	0
436	20231214	134800	35253110	5050	5050	5050	5050	0
437	20231214	134700	35253110	5050	5050	5050	5050	0
438	20231214	134600	35253110	5050	5050	5050	5050	0
439	20231214	134500	35253110	5050	5050	5050	5050	0
440	20231214	134400	35253110	5050	5050	5050	5050	0
441	20231214	134300	35253110	5050	5050	5050	5050	0
442	20231214	134200	35253110	5050	5050	5050	5050	0
443	20231214	134100	35253110	5050	5050	5050	5050	0
444	20231214	134000	35253110	5050	5050	5050	5050	0
445	20231214	133900	35253110	5050	5050	5050	5050	0
446	20231214	133800	35253110	5050	5050	5050	5050	0
447	20231214	133700	35253110	5050	4995	5050	4995	131
448	20231214	133600	34598710	5050	4995	5050	4995	330
449	20231214	133500	32948010	4995	4995	4995	4995	0
450	20231214	133400	32948010	4995	4995	4995	4995	0
451	20231214	133300	32948010	4995	4995	4995	4995	0
452	20231214	133200	32948010	4995	4995	4995	4995	0
453	20231214	133100	32948010	4995	4995	4995	4990	4
454	20231214	133000	32928040	4995	4995	4995	4995	30
455	20231214	132900	32778190	4990	4990	4990	4990	300
456	20231214	132800	31281190	4990	4990	4990	4990	200
457	20231214	132700	30283190	4990	4990	4990	4990	550
458	20231214	132600	27538690	4995	4995	4995	4995	259
459	20231214	132500	26244985	5040	5040	5040	5040	0
460	20231214	132400	26244985	5040	5040	5040	5040	0
461	20231214	132300	26244985	5040	5040	5040	5040	0
462	20231214	132200	26244985	5040	5040	5040	5040	0
463	20231214	132100	26244985	5040	5040	5040	5040	0
464	20231214	132000	26244985	5040	5040	5040	5040	0
465	20231214	131900	26244985	5040	5040	5040	5040	0
466	20231214	131800	26244985	5040	5040	5040	5040	0
467	20231214	131700	26244985	5040	5040	5040	5040	0
468	20231214	131600	26244985	5040	5040	5040	5040	0
469	20231214	131500	26244985	5040	5040	5040	5040	0
470	20231214	131400	26244985	5040	5040	5040	5040	0
471	20231214	131300	26244985	5040	5040	5040	5040	0
472	20231214	131200	26244985	5040	5040	5040	5040	0
473	20231214	131100	26244985	5040	5040	5040	5040	0
474	20231214	131000	26244985	5040	5040	5040	5040	0
475	20231214	130900	26244985	5040	5040	5040	5040	0
476	20231214	130800	26244985	5040	5050	5050	5040	3
477	20231214	130700	26229845	5050	5040	5050	5040	50
478	20231214	130600	25977745	4995	4995	4995	4995	0
479	20231214	130500	25977745	4995	4995	4995	4995	0
480	20231214	130400	25977745	4995	4995	4995	4995	0
481	20231214	130300	25977745	4995	4995	4995	4995	0
482	20231214	130200	25977745	4995	4995	4995	4995	0
483	20231214	130100	25977745	4995	4995	4995	4995	0
484	20231214	130000	25977745	4995	4995	4995	4995	0
485	20231214	125900	25977745	4995	4995	4995	4995	0
486	20231214	125800	25977745	4995	4995	4995	4995	0
487	20231214	125700	25977745	4995	4995	4995	4995	0
488	20231214	125600	25977745	4995	4995	4995	4995	0
489	20231214	125500	25977745	4995	4995	4995	4995	0
490	20231214	125400	25977745	4995	4995	4995	4995	0
491	20231214	125300	25977745	4995	4995	4995	4995	0
492	20231214	125200	25977745	4995	4995	4995	4995	248
493	20231214	125100	24738985	5000	5000	5000	5000	0
494	20231214	125000	24738985	5000	5000	5000	5000	0
495	20231214	124900	24738985	5000	5000	5000	5000	0
496	20231214	124800	24738985	5000	5000	5000	5000	0
497	20231214	124700	24738985	5000	5000	5000	5000	1
498	20231214	124600	24733985	5000	5000	5000	5000	1
499	20231214	124500	24728985	5000	5000	5000	5000	0
500	20231214	124400	24728985	5000	5000	5000	5000	9
501	20231214	124300	24683985	5000	5000	5000	5000	1
502	20231214	124200	24678985	5000	5000	5000	5000	0
503	20231214	124100	24678985	5000	5000	5000	5000	0
504	20231214	124000	24678985	5000	5000	5000	5000	0
505	20231214	123900	24678985	5000	5000	5000	5000	0
506	20231214	123800	24678985	5000	5000	5000	5000	1
507	20231214	123700	24673985	4995	4995	4995	4995	0
508	20231214	123600	24673985	4995	4995	4995	4995	0
509	20231214	123500	24673985	4995	4995	4995	4995	0
510	20231214	123400	24673985	4995	4995	4995	4995	0
511	20231214	123300	24673985	4995	4995	4995	4995	0
512	20231214	123200	24673985	4995	4995	4995	4995	0
513	20231214	123100	24673985	4995	4995	4995	4995	0
514	20231214	123000	24673985	4995	4995	4995	4995	27
515	20231214	122900	24539120	5000	5000	5000	5000	0
516	20231214	122800	24539120	5000	5000	5000	5000	0
517	20231214	122700	24539120	5000	5000	5000	5000	0
518	20231214	122600	24539120	5000	5000	5000	5000	1
519	20231214	122500	24534120	5000	5000	5000	5000	1
520	20231214	122400	24529120	5000	5000	5000	5000	8
521	20231214	122300	24489120	5000	5000	5000	5000	5
522	20231214	122200	24464120	5000	5000	5000	5000	0
523	20231214	122100	24464120	5000	5000	5000	5000	1
524	20231214	122000	24459120	5000	5000	5000	5000	1
525	20231214	121900	24454120	5000	5000	5000	5000	1
526	20231214	121800	24449120	5000	5000	5000	5000	11
527	20231214	121700	24394120	5000	5000	5000	5000	144
528	20231214	121600	23674120	5000	5010	5010	5000	261
529	20231214	121500	22368420	5050	5050	5050	5050	0
530	20231214	121400	22368420	5050	5050	5050	5050	0
531	20231214	121300	22368420	5050	5050	5050	5050	0
532	20231214	121200	22368420	5050	5040	5050	5040	89
533	20231214	121100	21919760	5040	5040	5040	5040	0
534	20231214	121000	21919760	5040	5040	5040	5040	0
535	20231214	120900	21919760	5040	5040	5040	5040	0
536	20231214	120800	21919760	5040	5040	5040	5040	0
537	20231214	120700	21919760	5040	5040	5040	5040	0
538	20231214	120600	21919760	5040	5040	5040	5040	0
539	20231214	120500	21919760	5040	5040	5040	5040	0
540	20231214	120400	21919760	5040	5040	5040	5040	0
541	20231214	120300	21919760	5040	5040	5040	5040	0
542	20231214	120200	21919760	5040	5040	5040	5040	0
543	20231214	120100	21919760	5040	5040	5040	5040	68
544	20231214	120000	21577040	4995	4995	4995	4995	1
545	20231214	115900	21572045	5040	5040	5040	5040	0
546	20231214	115800	21572045	5040	5040	5040	5040	0
547	20231214	115700	21572045	5040	5040	5040	5040	0
548	20231214	115600	21572045	5040	5040	5040	5040	0
549	20231214	115500	21572045	5040	4995	5040	4995	19
550	20231214	115400	21476330	4995	5010	5010	4995	150
551	20231214	115300	20726390	5050	5050	5050	5050	0
552	20231214	115200	20726390	5050	5050	5050	5050	0
553	20231214	115100	20726390	5050	5050	5050	5050	0
554	20231214	115000	20726390	5050	5050	5050	5050	0
555	20231214	114900	20726390	5050	5050	5050	5050	0
556	20231214	114800	20726390	5050	5050	5050	5050	0
557	20231214	114700	20726390	5050	5050	5050	5050	0
558	20231214	114600	20726390	5050	5050	5050	5050	0
559	20231214	114500	20726390	5050	5050	5050	5050	0
560	20231214	114400	20726390	5050	5050	5050	5050	0
561	20231214	114300	20726390	5050	5050	5050	5050	0
562	20231214	114200	20726390	5050	5050	5050	5050	0
563	20231214	114100	20726390	5050	5050	5050	5050	0
564	20231214	114000	20726390	5050	5050	5050	5050	0
565	20231214	113900	20726390	5050	5050	5050	5050	0
566	20231214	113800	20726390	5050	5050	5050	5050	0
567	20231214	113700	20726390	5050	5050	5050	5050	0
568	20231214	113600	20726390	5050	5050	5050	5050	0
569	20231214	113500	20726390	5050	5040	5050	5040	18
570	20231214	113400	20635500	5000	5000	5000	5000	26
571	20231214	113300	20505500	5020	5020	5020	5020	4
572	20231214	113200	20485420	5020	5020	5020	5020	0
573	20231214	113100	20485420	5020	5020	5020	5020	0
574	20231214	113000	20485420	5020	5020	5020	5020	0
575	20231214	112900	20485420	5020	5020	5020	5020	0
576	20231214	112800	20485420	5020	5020	5020	5020	5
577	20231214	112700	20460320	5020	5020	5020	5020	0
578	20231214	112600	20460320	5020	5020	5020	5020	1
579	20231214	112500	20455300	4995	4995	4995	4995	0
580	20231214	112400	20455300	4995	4995	4995	4995	0
581	20231214	112300	20455300	4995	4995	4995	4995	0
582	20231214	112200	20455300	4995	4995	4995	4995	0
583	20231214	112100	20455300	4995	4995	4995	4995	0
584	20231214	112000	20455300	4995	4995	4995	4995	0
585	20231214	111900	20455300	4995	4995	4995	4995	100
586	20231214	111800	19955800	5000	5010	5010	5000	16
587	20231214	111700	19875700	5050	5050	5050	5050	0
588	20231214	111600	19875700	5050	5050	5050	5050	1
589	20231214	111500	19870650	5050	5050	5050	5050	0
590	20231214	111400	19870650	5050	5050	5050	5050	0
591	20231214	111300	19870650	5050	5050	5050	5050	0
592	20231214	111200	19870650	5050	5050	5050	5050	0
593	20231214	111100	19870650	5050	5050	5050	5050	0
594	20231214	111000	19870650	5050	5050	5050	5050	0
595	20231214	110900	19870650	5050	5050	5050	5050	0
596	20231214	110800	19870650	5050	5050	5050	5050	0
597	20231214	110700	19870650	5050	5050	5050	5050	0
598	20231214	110600	19870650	5050	5050	5050	5050	0
599	20231214	110500	19870650	5050	5050	5050	5050	0
600	20231214	110400	19870650	5050	5050	5050	5050	0
601	20231214	110300	19870650	5050	5050	5050	5050	0
602	20231214	110200	19870650	5050	5050	5050	5050	18
603	20231214	110100	19779750	5030	5030	5030	5030	10
604	20231214	110000	19729450	5050	5050	5050	5050	0
605	20231214	105900	19729450	5050	5050	5050	5050	0
606	20231214	105800	19729450	5050	5050	5050	5050	0
607	20231214	105700	19729450	5050	5050	5050	5050	0
608	20231214	105600	19729450	5050	5040	5050	5040	18
609	20231214	105500	19638570	5050	5050	5050	5050	0
610	20231214	105400	19638570	5050	5050	5050	5050	0
611	20231214	105300	19638570	5050	5050	5050	5050	0
612	20231214	105200	19638570	5050	5050	5050	5050	18
613	20231214	105100	19547670	5050	5050	5050	5050	0
614	20231214	105000	19547670	5050	5050	5050	5050	0
615	20231214	104900	19547670	5050	5050	5050	5050	18
616	20231214	104800	19456770	5050	5050	5050	5050	18
617	20231214	104700	19365870	5050	5050	5050	5050	0
618	20231214	104600	19365870	5050	5050	5050	5050	0
619	20231214	104500	19365870	5050	5050	5050	5050	0
620	20231214	104400	19365870	5050	5040	5050	5040	22
621	20231214	104300	19254970	4995	4995	4995	4995	0
622	20231214	104200	19254970	4995	4995	4995	4995	1
623	20231214	104100	19249975	5000	5000	5000	5000	0
624	20231214	104000	19249975	5000	5000	5000	5000	0
625	20231214	103900	19249975	5000	5000	5000	5000	189
626	20231214	103800	18304975	5030	5030	5030	5030	0
627	20231214	103700	18304975	5030	5030	5030	5030	0
628	20231214	103600	18304975	5030	5030	5030	5030	0
629	20231214	103500	18304975	5030	5030	5030	5030	0
630	20231214	103400	18304975	5030	5030	5030	5030	0
631	20231214	103300	18304975	5030	5030	5030	5030	0
632	20231214	103200	18304975	5030	5030	5030	5030	0
633	20231214	103100	18304975	5030	5030	5030	5030	2
634	20231214	103000	18294915	4995	4995	4995	4995	0
635	20231214	102900	18294915	4995	4995	4995	4995	0
636	20231214	102800	18294915	4995	4995	4995	4995	0
637	20231214	102700	18294915	4995	4995	4995	4995	0
638	20231214	102600	18294915	4995	4995	4995	4995	20
639	20231214	102500	18195015	4995	5000	5000	4995	100
640	20231214	102400	17695415	5040	5040	5040	5040	0
641	20231214	102300	17695415	5040	5040	5040	5040	0
642	20231214	102200	17695415	5040	5040	5040	5040	10
643	20231214	102100	17645015	5050	5050	5050	5050	0
644	20231214	102000	17645015	5050	5050	5050	5050	18
645	20231214	101900	17554115	5050	5050	5050	5050	20
646	20231214	101800	17453115	5050	5050	5050	5050	227
647	20231214	101700	16306765	5050	5050	5050	5050	0
648	20231214	101600	16306765	5050	5050	5050	5050	0
649	20231214	101500	16306765	5050	5050	5050	5050	1
650	20231214	101400	16301715	5050	5000	5050	5000	122
651	20231214	101300	15691615	5050	5030	5050	5030	111
652	20231214	101200	15132655	5000	5000	5000	5000	0
653	20231214	101100	15132655	5000	5000	5000	5000	10
654	20231214	101000	15082655	5030	5030	5030	5030	3
655	20231214	100900	15067565	5000	5000	5000	5000	0
656	20231214	100800	15067565	5000	5020	5020	5000	32
657	20231214	100700	14907505	5050	5050	5050	5050	0
658	20231214	100600	14907505	5050	5050	5050	5050	0
659	20231214	100500	14907505	5050	5050	5050	5050	0
660	20231214	100400	14907505	5050	5050	5050	5050	0
661	20231214	100300	14907505	5050	5050	5050	5050	0
662	20231214	100200	14907505	5050	5050	5050	5050	0
663	20231214	100100	14907505	5050	5000	5050	5000	145
664	20231214	100000	14182255	5050	5050	5050	5050	0
665	20231214	095900	14182255	5050	5050	5050	5050	0
666	20231214	095800	14182255	5050	5050	5050	5050	0
667	20231214	095700	14182255	5050	5050	5050	5050	0
668	20231214	095600	14182255	5050	5050	5050	5050	0
669	20231214	095500	14182255	5050	5050	5050	5050	0
670	20231214	095400	14182255	5050	5050	5050	5050	0
671	20231214	095300	14182255	5050	5050	5050	5050	1
672	20231214	095200	14177205	5000	5000	5000	5000	2
673	20231214	095100	14167205	5050	5050	5050	5050	0
674	20231214	095000	14167205	5050	5030	5050	5030	470
675	20231214	094900	11802375	5040	5030	5040	5030	10
676	20231214	094800	11752015	5030	5030	5030	5030	0
677	20231214	094700	11752015	5030	5030	5030	5030	0
678	20231214	094600	11752015	5030	5030	5030	5030	0
679	20231214	094500	11752015	5030	5030	5030	5030	0
680	20231214	094400	11752015	5030	5030	5030	5030	1
681	20231214	094300	11746985	4995	4995	4995	4995	0
682	20231214	094200	11746985	4995	4995	4995	4995	0
683	20231214	094100	11746985	4995	4995	4995	4995	0
684	20231214	094000	11746985	4995	4995	4995	4995	0
685	20231214	093900	11746985	4995	4995	4995	4995	0
686	20231214	093800	11746985	4995	4995	4995	4995	0
687	20231214	093700	11746985	4995	4995	4995	4995	0
688	20231214	093600	11746985	4995	4995	4995	4995	0
689	20231214	093500	11746985	4995	4995	4995	4995	9
690	20231214	093400	11702030	5030	5030	5030	5030	0
691	20231214	093300	11702030	5030	5030	5030	5030	0
692	20231214	093200	11702030	5030	5030	5030	5030	0
693	20231214	093100	11702030	5030	5030	5030	5030	1
694	20231214	093000	11697000	5000	5000	5000	5000	0
695	20231214	092900	11697000	5000	5000	5000	5000	0
696	20231214	092800	11697000	5000	5000	5000	5000	0
697	20231214	092700	11697000	5000	5000	5000	5000	0
698	20231214	092600	11697000	5000	5010	5010	5000	324
699	20231214	092500	10076810	5040	5030	5040	5030	25
700	20231214	092400	9951020	5000	5030	5040	5000	18
701	20231214	092300	9860440	5040	5040	5040	5040	0
702	20231214	092200	9860440	5040	5040	5040	5040	0
703	20231214	092100	9860440	5040	5040	5040	5040	0
704	20231214	092000	9860440	5040	5040	5040	5040	0
705	20231214	091900	9860440	5040	5040	5040	5040	0
706	20231214	091800	9860440	5040	5040	5040	5040	0
707	20231214	091700	9860440	5040	5040	5040	5040	0
708	20231214	091600	9860440	5040	5040	5040	5040	0
709	20231214	091500	9860440	5040	5040	5040	5040	0
710	20231214	091400	9860440	5040	5040	5040	5040	0
711	20231214	091300	9860440	5040	5040	5040	5040	0
712	20231214	091200	9860440	5040	5040	5040	5040	0
713	20231214	091100	9860440	5040	5040	5040	5040	0
714	20231214	091000	9860440	5040	5020	5040	5020	119
715	20231214	090900	9262440	5020	5020	5020	5020	0
716	20231214	090800	9262440	5020	5020	5020	5020	0
717	20231214	090700	9262440	5020	5020	5020	5020	32
718	20231214	090600	9101800	5020	5020	5020	5020	0
719	20231214	090500	9101800	5020	5020	5020	5020	10
720	20231214	090400	9051600	5020	5020	5020	5020	0
721	20231214	090300	9051600	5020	5020	5020	5020	1
722	20231214	090200	9046580	5020	5010	5020	5010	5
723	20231214	090100	9021500	4980	4980	4980	4980	2
724	20231214	090000	9011540	4980	5000	5000	4980	1803