KissMeData/101240/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200300	262780290	4990	4990	4990	4990	356
3	20231220	200200	262780290	4990	4990	4990	4990	0
4	20231220	200100	262780290	4990	4990	4990	4990	0
5	20231220	200000	262780290	4990	4990	4990	4990	0
6	20231220	195900	262780290	4990	4990	4990	4990	0
7	20231220	195800	262780290	4990	4990	4990	4990	0
8	20231220	195700	262780290	4990	4990	4990	4990	0
9	20231220	195600	262780290	4990	4990	4990	4990	0
10	20231220	195500	262780290	4990	4990	4990	4990	0
11	20231220	195400	262780290	4990	4990	4990	4990	0
12	20231220	195300	262780290	4990	4990	4990	4990	0
13	20231220	195200	262780290	4990	4990	4990	4990	0
14	20231220	195100	262780290	4990	4990	4990	4990	0
15	20231220	195000	262780290	4990	4990	4990	4990	0
16	20231220	194900	262780290	4990	4990	4990	4990	0
17	20231220	194800	262780290	4990	4990	4990	4990	0
18	20231220	194700	262780290	4990	4990	4990	4990	0
19	20231220	194600	262780290	4990	4990	4990	4990	0
20	20231220	194500	262780290	4990	4990	4990	4990	0
21	20231220	194400	262780290	4990	4990	4990	4990	0
22	20231220	194300	262780290	4990	4990	4990	4990	0
23	20231220	194200	262780290	4990	4990	4990	4990	0
24	20231220	194100	262780290	4990	4990	4990	4990	0
25	20231220	194000	262780290	4990	4990	4990	4990	0
26	20231220	193900	262780290	4990	4990	4990	4990	0
27	20231220	193800	262780290	4990	4990	4990	4990	0
28	20231220	193700	262780290	4990	4990	4990	4990	0
29	20231220	193600	262780290	4990	4990	4990	4990	0
30	20231220	193500	262780290	4990	4990	4990	4990	0
31	20231220	193400	262780290	4990	4990	4990	4990	0
32	20231220	193300	262780290	4990	4990	4990	4990	356
33	20231220	193200	262780290	4990	4990	4990	4990	0
34	20231220	193100	262780290	4990	4990	4990	4990	0
35	20231220	193000	262780290	4990	4990	4990	4990	0
36	20231220	192900	262780290	4990	4990	4990	4990	0
37	20231220	192800	262780290	4990	4990	4990	4990	0
38	20231220	192700	262780290	4990	4990	4990	4990	0
39	20231220	192600	262780290	4990	4990	4990	4990	0
40	20231220	192500	262780290	4990	4990	4990	4990	0
41	20231220	192400	262780290	4990	4990	4990	4990	0
42	20231220	192300	262780290	4990	4990	4990	4990	0
43	20231220	192200	262780290	4990	4990	4990	4990	0
44	20231220	192100	262780290	4990	4990	4990	4990	0
45	20231220	192000	262780290	4990	4990	4990	4990	0
46	20231220	191900	262780290	4990	4990	4990	4990	0
47	20231220	191800	262780290	4990	4990	4990	4990	0
48	20231220	191700	262780290	4990	4990	4990	4990	0
49	20231220	191600	262780290	4990	4990	4990	4990	0
50	20231220	191500	262780290	4990	4990	4990	4990	0
51	20231220	191400	262780290	4990	4990	4990	4990	0
52	20231220	191300	262780290	4990	4990	4990	4990	0
53	20231220	191200	262780290	4990	4990	4990	4990	0
54	20231220	191100	262780290	4990	4990	4990	4990	0
55	20231220	191000	262780290	4990	4990	4990	4990	0
56	20231220	190900	262780290	4990	4990	4990	4990	0
57	20231220	190800	262780290	4990	4990	4990	4990	0
58	20231220	190700	262780290	4990	4990	4990	4990	0
59	20231220	190600	262780290	4990	4990	4990	4990	0
60	20231220	190500	262780290	4990	4990	4990	4990	0
61	20231220	190400	262780290	4990	4990	4990	4990	0
62	20231220	190300	262780290	4990	4990	4990	4990	356
63	20231220	190200	262780290	4990	4990	4990	4990	0
64	20231220	190100	262780290	4990	4990	4990	4990	0
65	20231220	190000	262780290	4990	4990	4990	4990	0
66	20231220	185900	262780290	4990	4990	4990	4990	0
67	20231220	185800	262780290	4990	4990	4990	4990	0
68	20231220	185700	262780290	4990	4990	4990	4990	0
69	20231220	185600	262780290	4990	4990	4990	4990	0
70	20231220	185500	262780290	4990	4990	4990	4990	0
71	20231220	185400	262780290	4990	4990	4990	4990	0
72	20231220	185300	262780290	4990	4990	4990	4990	0
73	20231220	185200	262780290	4990	4990	4990	4990	0
74	20231220	185100	262780290	4990	4990	4990	4990	0
75	20231220	185000	262780290	4990	4990	4990	4990	0
76	20231220	184900	262780290	4990	4990	4990	4990	0
77	20231220	184800	262780290	4990	4990	4990	4990	0
78	20231220	184700	262780290	4990	4990	4990	4990	0
79	20231220	184600	262780290	4990	4990	4990	4990	0
80	20231220	184500	262780290	4990	4990	4990	4990	0
81	20231220	184400	262780290	4990	4990	4990	4990	0
82	20231220	184300	262780290	4990	4990	4990	4990	0
83	20231220	184200	262780290	4990	4990	4990	4990	0
84	20231220	184100	262780290	4990	4990	4990	4990	0
85	20231220	184000	262780290	4990	4990	4990	4990	0
86	20231220	183900	262780290	4990	4990	4990	4990	0
87	20231220	183800	262780290	4990	4990	4990	4990	0
88	20231220	183700	262780290	4990	4990	4990	4990	0
89	20231220	183600	262780290	4990	4990	4990	4990	0
90	20231220	183500	262780290	4990	4990	4990	4990	0
91	20231220	183400	262780290	4990	4990	4990	4990	0
92	20231220	183300	262780290	4990	4990	4990	4990	356
93	20231220	183200	262780290	4990	4990	4990	4990	0
94	20231220	183100	262780290	4990	4990	4990	4990	0
95	20231220	183000	262780290	4990	4990	4990	4990	0
96	20231220	182900	262780290	4990	4990	4990	4990	0
97	20231220	182800	262780290	4990	4990	4990	4990	0
98	20231220	182700	262780290	4990	4990	4990	4990	0
99	20231220	182600	262780290	4990	4990	4990	4990	0
100	20231220	182500	262780290	4990	4990	4990	4990	0
101	20231220	182400	262780290	4990	4990	4990	4990	0
102	20231220	182300	262780290	4990	4990	4990	4990	0
103	20231220	182200	262780290	4990	4990	4990	4990	0
104	20231220	182100	262780290	4990	4990	4990	4990	0
105	20231220	182000	262780290	4990	4990	4990	4990	0
106	20231220	181900	262780290	4990	4990	4990	4990	0
107	20231220	181800	262780290	4990	4990	4990	4990	0
108	20231220	181700	262780290	4990	4990	4990	4990	0
109	20231220	181600	262780290	4990	4990	4990	4990	0
110	20231220	181500	262780290	4990	4990	4990	4990	0
111	20231220	181400	262780290	4990	4990	4990	4990	0
112	20231220	181300	262780290	4990	4990	4990	4990	0
113	20231220	181200	262780290	4990	4990	4990	4990	0
114	20231220	181100	262780290	4990	4990	4990	4990	0
115	20231220	181000	262780290	4990	4990	4990	4990	0
116	20231220	180900	262780290	4990	4990	4990	4990	0
117	20231220	180800	262780290	4990	4990	4990	4990	0
118	20231220	180700	262780290	4990	4990	4990	4990	0
119	20231220	180600	262780290	4990	4990	4990	4990	0
120	20231220	180500	262780290	4990	4990	4990	4990	0
121	20231220	180400	262780290	4990	4990	4990	4990	0
122	20231220	180300	262780290	4990	4990	4990	4990	356
123	20231220	180200	262780290	4990	4990	4990	4990	0
124	20231220	180100	262780290	4990	4990	4990	4990	0
125	20231220	180000	262780290	4990	4990	4990	4990	0
126	20231220	175900	262780290	4990	4990	4990	4990	0
127	20231220	175800	262780290	4990	4990	4990	4990	0
128	20231220	175700	262780290	4990	4990	4990	4990	0
129	20231220	175600	262780290	4990	4990	4990	4990	0
130	20231220	175500	262780290	4990	4990	4990	4990	0
131	20231220	175400	262780290	4990	4990	4990	4990	0
132	20231220	175300	262780290	4990	4990	4990	4990	0
133	20231220	175200	262780290	4990	4990	4990	4990	0
134	20231220	175100	262780290	4990	4990	4990	4990	0
135	20231220	175000	262780290	4990	4990	4990	4990	0
136	20231220	174900	262780290	4990	4990	4990	4990	0
137	20231220	174800	262780290	4990	4990	4990	4990	0
138	20231220	174700	262780290	4990	4990	4990	4990	0
139	20231220	174600	262780290	4990	4990	4990	4990	0
140	20231220	174500	262780290	4990	4990	4990	4990	0
141	20231220	174400	262780290	4990	4990	4990	4990	0
142	20231220	174300	262780290	4990	4990	4990	4990	0
143	20231220	174200	262780290	4990	4990	4990	4990	0
144	20231220	174100	262780290	4990	4990	4990	4990	0
145	20231220	174000	262780290	4990	4990	4990	4990	0
146	20231220	173900	262780290	4990	4990	4990	4990	0
147	20231220	173800	262780290	4990	4990	4990	4990	0
148	20231220	173700	262780290	4990	4990	4990	4990	0
149	20231220	173600	262780290	4990	4990	4990	4990	0
150	20231220	173500	262780290	4990	4990	4990	4990	0
151	20231220	173400	262780290	4990	4990	4990	4990	0
152	20231220	173300	262780290	4990	4990	4990	4990	356
153	20231220	173200	262780290	4990	4990	4990	4990	0
154	20231220	173100	262780290	4990	4990	4990	4990	0
155	20231220	173000	262780290	4990	4990	4990	4990	0
156	20231220	172900	262780290	4990	4990	4990	4990	0
157	20231220	172800	262780290	4990	4990	4990	4990	0
158	20231220	172700	262780290	4990	4990	4990	4990	0
159	20231220	172600	262780290	4990	4990	4990	4990	0
160	20231220	172500	262780290	4990	4990	4990	4990	0
161	20231220	172400	262780290	4990	4990	4990	4990	0
162	20231220	172300	262780290	4990	4990	4990	4990	0
163	20231220	172200	262780290	4990	4990	4990	4990	0
164	20231220	172100	262780290	4990	4990	4990	4990	0
165	20231220	172000	262780290	4990	4990	4990	4990	0
166	20231220	171900	262780290	4990	4990	4990	4990	0
167	20231220	171800	262780290	4990	4990	4990	4990	0
168	20231220	171700	262780290	4990	4990	4990	4990	0
169	20231220	171600	262780290	4990	4990	4990	4990	0
170	20231220	171500	262780290	4990	4990	4990	4990	0
171	20231220	171400	262780290	4990	4990	4990	4990	0
172	20231220	171300	262780290	4990	4990	4990	4990	0
173	20231220	171200	262780290	4990	4990	4990	4990	0
174	20231220	171100	262780290	4990	4990	4990	4990	0
175	20231220	171000	262780290	4990	4990	4990	4990	0
176	20231220	170900	262780290	4990	4990	4990	4990	0
177	20231220	170800	262780290	4990	4990	4990	4990	0
178	20231220	170700	262780290	4990	4990	4990	4990	0
179	20231220	170600	262780290	4990	4990	4990	4990	0
180	20231220	170500	262780290	4990	4990	4990	4990	0
181	20231220	170400	262780290	4990	4990	4990	4990	0
182	20231220	170300	262780290	4990	4990	4990	4990	356
183	20231220	170200	262780290	4990	4990	4990	4990	0
184	20231220	170100	262780290	4990	4990	4990	4990	0
185	20231220	170000	262780290	4990	4990	4990	4990	0
186	20231220	165900	262780290	4990	4990	4990	4990	0
187	20231220	165800	262780290	4990	4990	4990	4990	0
188	20231220	165700	262780290	4990	4990	4990	4990	0
189	20231220	165600	262780290	4990	4990	4990	4990	0
190	20231220	165500	262780290	4990	4990	4990	4990	0
191	20231220	165400	262780290	4990	4990	4990	4990	0
192	20231220	165300	262780290	4990	4990	4990	4990	0
193	20231220	165200	262780290	4990	4990	4990	4990	0
194	20231220	165100	262780290	4990	4990	4990	4990	0
195	20231220	165000	262780290	4990	4990	4990	4990	0
196	20231220	164900	262780290	4990	4990	4990	4990	0
197	20231220	164800	262780290	4990	4990	4990	4990	0
198	20231220	164700	262780290	4990	4990	4990	4990	0
199	20231220	164600	262780290	4990	4990	4990	4990	0
200	20231220	164500	262780290	4990	4990	4990	4990	0
201	20231220	164400	262780290	4990	4990	4990	4990	0
202	20231220	164300	262780290	4990	4990	4990	4990	0
203	20231220	164200	262780290	4990	4990	4990	4990	0
204	20231220	164100	262780290	4990	4990	4990	4990	0
205	20231220	164000	262780290	4990	4990	4990	4990	0
206	20231220	163900	262780290	4990	4990	4990	4990	0
207	20231220	163800	262780290	4990	4990	4990	4990	0
208	20231220	163700	262780290	4990	4990	4990	4990	0
209	20231220	163600	262780290	4990	4990	4990	4990	0
210	20231220	163500	262780290	4990	4990	4990	4990	0
211	20231220	163400	262780290	4990	4990	4990	4990	0
212	20231220	163300	262780290	4990	4990	4990	4990	356
213	20231220	163200	262780290	4990	4990	4990	4990	0
214	20231220	163100	262780290	4990	4990	4990	4990	0
215	20231220	163000	262780290	4990	4990	4990	4990	0
216	20231220	162900	262780290	4990	4990	4990	4990	0
217	20231220	162800	262780290	4990	4990	4990	4990	0
218	20231220	162700	262780290	4990	4990	4990	4990	0
219	20231220	162600	262780290	4990	4990	4990	4990	0
220	20231220	162500	262780290	4990	4990	4990	4990	0
221	20231220	162400	262780290	4990	4990	4990	4990	0
222	20231220	162300	262780290	4990	4990	4990	4990	0
223	20231220	162200	262780290	4990	4990	4990	4990	0
224	20231220	162100	262780290	4990	4990	4990	4990	0
225	20231220	162000	262780290	4990	4990	4990	4990	0
226	20231220	161900	262780290	4990	4990	4990	4990	0
227	20231220	161800	262780290	4990	4990	4990	4990	0
228	20231220	161700	262780290	4990	4990	4990	4990	0
229	20231220	161600	262780290	4990	4990	4990	4990	0
230	20231220	161500	262780290	4990	4990	4990	4990	0
231	20231220	161400	262780290	4990	4990	4990	4990	0
232	20231220	161300	262780290	4990	4990	4990	4990	0
233	20231220	161200	262780290	4990	4990	4990	4990	0
234	20231220	161100	262780290	4990	4990	4990	4990	0
235	20231220	161000	262780290	4990	4990	4990	4990	0
236	20231220	160900	262780290	4990	4990	4990	4990	0
237	20231220	160800	262780290	4990	4990	4990	4990	0
238	20231220	160700	262780290	4990	4990	4990	4990	0
239	20231220	160600	262780290	4990	4990	4990	4990	0
240	20231220	160500	262780290	4990	4990	4990	4990	0
241	20231220	160400	262780290	4990	4990	4990	4990	0
242	20231220	160300	262780290	4990	4990	4990	4990	356
243	20231220	160200	262780290	4990	4990	4990	4990	0
244	20231220	160100	262780290	4990	4990	4990	4990	0
245	20231220	160000	262780290	4990	4990	4990	4990	0
246	20231220	155900	262780290	4990	4990	4990	4990	0
247	20231220	155800	262780290	4990	4990	4990	4990	0
248	20231220	155700	262780290	4990	4990	4990	4990	0
249	20231220	155600	262780290	4990	4990	4990	4990	0
250	20231220	155500	262780290	4990	4990	4990	4990	0
251	20231220	155400	262780290	4990	4990	4990	4990	0
252	20231220	155300	262780290	4990	4990	4990	4990	0
253	20231220	155200	262780290	4990	4990	4990	4990	0
254	20231220	155100	262780290	4990	4990	4990	4990	0
255	20231220	155000	262780290	4990	4990	4990	4990	0
256	20231220	154900	262780290	4990	4990	4990	4990	0
257	20231220	154800	262780290	4990	4990	4990	4990	0
258	20231220	154700	262780290	4990	4990	4990	4990	0
259	20231220	154600	262780290	4990	4990	4990	4990	0
260	20231220	154500	262780290	4990	4990	4990	4990	0
261	20231220	154400	262780290	4990	4990	4990	4990	0
262	20231220	154300	262780290	4990	4990	4990	4990	0
263	20231220	154200	262780290	4990	4990	4990	4990	0
264	20231220	154100	262780290	4990	4990	4990	4990	0
265	20231220	154000	262780290	4990	4990	4990	4990	0
266	20231220	153900	262780290	4990	4990	4990	4990	0
267	20231220	153800	262780290	4990	4990	4990	4990	0
268	20231220	153700	262780290	4990	4990	4990	4990	0
269	20231220	153600	262780290	4990	4990	4990	4990	0
270	20231220	153500	262780290	4990	4990	4990	4990	0
271	20231220	153400	262780290	4990	4990	4990	4990	0
272	20231220	153300	262780290	4990	4990	4990	4990	356
273	20231220	153200	262780290	4990	4990	4990	4990	0
274	20231220	153100	262780290	4990	4990	4990	4990	0
275	20231220	153000	262780290	4990	4990	4990	4990	356
276	20231220	152900	261003850	4975	4975	4975	4975	0
277	20231220	152800	261003850	4975	4975	4975	4975	0
278	20231220	152700	261003850	4975	4975	4975	4975	0
279	20231220	152600	261003850	4975	4975	4975	4975	0
280	20231220	152500	261003850	4975	4975	4975	4975	0
281	20231220	152400	261003850	4975	4975	4975	4975	0
282	20231220	152300	261003850	4975	4975	4975	4975	0
283	20231220	152200	261003850	4975	4975	4975	4975	0
284	20231220	152100	261003850	4975	4975	4975	4975	0
285	20231220	152000	261003850	4975	4975	4975	4975	0
286	20231220	151900	261003850	4975	4975	4975	4975	10
287	20231220	151800	260954100	4975	4970	4975	4970	38
288	20231220	151700	260765180	4970	4960	4970	4935	44
289	20231220	151600	260547335	4970	4970	4970	4970	0
290	20231220	151500	260547335	4970	4970	4970	4935	781
291	20231220	151400	256692640	4975	4975	4975	4975	1
292	20231220	151300	256687665	4940	4940	4940	4940	30
293	20231220	151200	256539465	4975	4975	4975	4975	32
294	20231220	151100	256380265	4975	4975	4975	4975	0
295	20231220	151000	256380265	4975	4975	4975	4975	0
296	20231220	150900	256380265	4975	4975	4975	4975	14
297	20231220	150800	256310615	4940	4975	4975	4940	49
298	20231220	150700	256068490	4970	4970	4970	4970	24
299	20231220	150600	255949210	4960	4960	4960	4960	0
300	20231220	150500	255949210	4960	4960	4960	4960	0
301	20231220	150400	255949210	4960	4960	4960	4960	0
302	20231220	150300	255949210	4960	4960	4960	4960	0
303	20231220	150200	255949210	4960	4945	4960	4935	926
304	20231220	150100	251372615	4980	4980	4980	4980	0
305	20231220	150000	251372615	4980	4980	4980	4980	0
306	20231220	145900	251372615	4980	4980	4980	4980	0
307	20231220	145800	251372615	4980	4980	4980	4980	0
308	20231220	145700	251372615	4980	4980	4980	4980	0
309	20231220	145600	251372615	4980	4980	4980	4980	0
310	20231220	145500	251372615	4980	4980	4980	4980	0
311	20231220	145400	251372615	4980	4980	4980	4980	0
312	20231220	145300	251372615	4980	4980	4980	4980	0
313	20231220	145200	251372615	4980	4980	4980	4980	0
314	20231220	145100	251372615	4980	4975	4980	4945	526
315	20231220	145000	248770820	4950	4950	4950	4950	0
316	20231220	144900	248770820	4950	4950	4950	4950	0
317	20231220	144800	248770820	4950	4950	4950	4950	0
318	20231220	144700	248770820	4950	4950	4950	4950	500
319	20231220	144600	246295820	4975	4975	4975	4975	0
320	20231220	144500	246295820	4975	4975	4975	4975	50
321	20231220	144400	246047070	4985	4985	4985	4985	0
322	20231220	144300	246047070	4985	4970	4985	4955	800
323	20231220	144200	242080510	4990	4990	4990	4990	0
324	20231220	144100	242080510	4990	4990	4990	4990	13
325	20231220	144000	242015640	4990	4990	4990	4990	0
326	20231220	143900	242015640	4990	4990	4990	4990	0
327	20231220	143800	242015640	4990	4990	4990	4990	24
328	20231220	143700	241895880	4995	4995	4995	4995	0
329	20231220	143600	241895880	4995	4995	4995	4995	200
330	20231220	143500	240896880	4995	4970	4995	4950	203
331	20231220	143400	239890700	5000	5000	5000	5000	10
332	20231220	143300	239840700	5000	5000	5000	5000	0
333	20231220	143200	239840700	5000	4970	5000	4970	8657
334	20231220	143100	196814270	4950	4950	4950	4950	0
335	20231220	143000	196814270	4950	4950	4950	4950	0
336	20231220	142900	196814270	4950	4950	4950	4950	0
337	20231220	142800	196814270	4950	4950	4950	4950	0
338	20231220	142700	196814270	4950	4950	4950	4950	0
339	20231220	142600	196814270	4950	4950	4950	4950	0
340	20231220	142500	196814270	4950	4950	4950	4950	0
341	20231220	142400	196814270	4950	4950	4950	4950	0
342	20231220	142300	196814270	4950	4950	4950	4950	0
343	20231220	142200	196814270	4950	4950	4950	4950	0
344	20231220	142100	196814270	4950	4950	4950	4950	222
345	20231220	142000	195715370	4955	4955	4955	4955	0
346	20231220	141900	195715370	4955	4955	4955	4955	40
347	20231220	141800	195517170	4955	4955	4955	4955	0
348	20231220	141700	195517170	4955	4955	4955	4955	18
349	20231220	141600	195427980	4955	4955	4955	4955	0
350	20231220	141500	195427980	4955	4955	4955	4955	0
351	20231220	141400	195427980	4955	4955	4955	4955	0
352	20231220	141300	195427980	4955	4965	4965	4955	350
353	20231220	141200	193692695	4960	4960	4960	4960	0
354	20231220	141100	193692695	4960	4960	4960	4960	0
355	20231220	141000	193692695	4960	4960	4960	4960	0
356	20231220	140900	193692695	4960	4960	4960	4960	0
357	20231220	140800	193692695	4960	4960	4960	4960	0
358	20231220	140700	193692695	4960	4960	4960	4960	0
359	20231220	140600	193692695	4960	4960	4960	4960	0
360	20231220	140500	193692695	4960	4960	4960	4960	0
361	20231220	140400	193692695	4960	4960	4960	4960	0
362	20231220	140300	193692695	4960	4960	4960	4960	0
363	20231220	140200	193692695	4960	4970	4970	4960	61
364	20231220	140100	193390125	4965	4965	4965	4965	0
365	20231220	140000	193390125	4965	4965	4965	4965	0
366	20231220	135900	193390125	4965	4965	4965	4965	0
367	20231220	135800	193390125	4965	4965	4965	4965	0
368	20231220	135700	193390125	4965	4965	4965	4965	0
369	20231220	135600	193390125	4965	4965	4965	4965	0
370	20231220	135500	193390125	4965	4965	4965	4965	0
371	20231220	135400	193390125	4965	4965	4965	4965	0
372	20231220	135300	193390125	4965	4965	4965	4965	1646
373	20231220	135200	185217735	4965	4965	4965	4965	0
374	20231220	135100	185217735	4965	4965	4965	4965	0
375	20231220	135000	185217735	4965	4965	4965	4965	0
376	20231220	134900	185217735	4965	4965	4965	4965	0
377	20231220	134800	185217735	4965	4965	4965	4965	50
378	20231220	134700	184969485	4965	4965	4965	4965	104
379	20231220	134600	184453125	4970	4970	4970	4970	0
380	20231220	134500	184453125	4970	4970	4970	4970	0
381	20231220	134400	184453125	4970	4970	4970	4970	7
382	20231220	134300	184418335	4970	4970	4970	4970	0
383	20231220	134200	184418335	4970	4970	4970	4970	0
384	20231220	134100	184418335	4970	4970	4970	4970	0
385	20231220	134000	184418335	4970	4970	4970	4970	0
386	20231220	133900	184418335	4970	4970	4970	4970	0
387	20231220	133800	184418335	4970	4970	4970	4970	0
388	20231220	133700	184418335	4970	4970	4970	4970	0
389	20231220	133600	184418335	4970	4970	4970	4970	0
390	20231220	133500	184418335	4970	4970	4970	4970	0
391	20231220	133400	184418335	4970	4970	4970	4970	340
392	20231220	133300	182728535	4970	4980	4980	4970	1083
393	20231220	133200	177342485	4970	4970	4970	4970	0
394	20231220	133100	177342485	4970	4970	4970	4970	0
395	20231220	133000	177342485	4970	4970	4970	4970	0
396	20231220	132900	177342485	4970	4970	4970	4970	0
397	20231220	132800	177342485	4970	4970	4970	4970	0
398	20231220	132700	177342485	4970	4970	4970	4970	0
399	20231220	132600	177342485	4970	4970	4970	4970	0
400	20231220	132500	177342485	4970	4970	4970	4970	0
401	20231220	132400	177342485	4970	4970	4970	4970	0
402	20231220	132300	177342485	4970	4970	4970	4970	0
403	20231220	132200	177342485	4970	4970	4970	4970	0
404	20231220	132100	177342485	4970	4970	4970	4970	0
405	20231220	132000	177342485	4970	4970	4970	4970	0
406	20231220	131900	177342485	4970	4970	4970	4970	2
407	20231220	131800	177332545	4970	5000	5000	4970	11
408	20231220	131700	177277605	4990	4990	4990	4990	0
409	20231220	131600	177277605	4990	4990	4990	4990	0
410	20231220	131500	177277605	4990	4990	4990	4990	2
411	20231220	131400	177267625	5000	5000	5000	5000	0
412	20231220	131300	177267625	5000	5000	5000	5000	0
413	20231220	131200	177267625	5000	5000	5000	5000	0
414	20231220	131100	177267625	5000	5000	5000	5000	0
415	20231220	131000	177267625	5000	5000	5000	5000	0
416	20231220	130900	177267625	5000	5000	5000	5000	1
417	20231220	130800	177262625	5000	5000	5000	5000	0
418	20231220	130700	177262625	5000	5000	5000	5000	0
419	20231220	130600	177262625	5000	5000	5000	5000	0
420	20231220	130500	177262625	5000	5000	5000	5000	0
421	20231220	130400	177262625	5000	5000	5000	5000	0
422	20231220	130300	177262625	5000	5000	5000	5000	0
423	20231220	130200	177262625	5000	5000	5000	5000	0
424	20231220	130100	177262625	5000	5000	5000	5000	0
425	20231220	130000	177262625	5000	5000	5000	5000	0
426	20231220	125900	177262625	5000	5000	5000	5000	0
427	20231220	125800	177262625	5000	4990	5000	4990	100
428	20231220	125700	176762935	4975	4965	4975	4965	835
429	20231220	125600	172611785	4965	4965	4965	4965	0
430	20231220	125500	172611785	4965	4965	4965	4965	0
431	20231220	125400	172611785	4965	4965	4965	4965	0
432	20231220	125300	172611785	4965	4965	4965	4965	0
433	20231220	125200	172611785	4965	4965	4965	4965	0
434	20231220	125100	172611785	4965	4965	4965	4965	1
435	20231220	125000	172606820	4925	4925	4925	4925	0
436	20231220	124900	172606820	4925	4925	4925	4925	120
437	20231220	124800	172015820	4925	4945	4945	4920	1400
438	20231220	124700	165114380	4940	4940	4940	4940	0
439	20231220	124600	165114380	4940	4940	4940	4940	0
440	20231220	124500	165114380	4940	4940	4940	4940	30
441	20231220	124400	164966180	4940	4965	4965	4940	47
442	20231220	124300	164733795	4965	4970	4970	4965	180
443	20231220	124200	163839585	4975	4975	4975	4975	0
444	20231220	124100	163839585	4975	4975	4975	4975	0
445	20231220	124000	163839585	4975	4975	4975	4975	9
446	20231220	123900	163794810	4975	4980	4980	4975	751
447	20231220	123800	160058510	4980	4980	4980	4980	343
448	20231220	123700	158350370	4980	4990	4990	4980	157
449	20231220	123600	157567180	4990	4990	4990	4990	34
450	20231220	123500	157397520	4990	4995	4995	4990	109
451	20231220	123400	156853090	4995	4995	4995	4995	50
452	20231220	123300	156603340	5000	5000	5000	5000	500
453	20231220	123200	154103340	5010	5010	5010	5010	0
454	20231220	123100	154103340	5010	5010	5010	5010	337
455	20231220	123000	152414970	5020	5020	5020	5020	23
456	20231220	122900	152299510	5020	5020	5020	5020	5
457	20231220	122800	152274410	5030	5030	5030	5030	1
458	20231220	122700	152269380	5010	5010	5010	5010	0
459	20231220	122600	152269380	5010	5010	5010	5010	0
460	20231220	122500	152269380	5010	5010	5010	5010	200
461	20231220	122400	151267380	5040	5040	5040	5040	0
462	20231220	122300	151267380	5040	5040	5040	5040	0
463	20231220	122200	151267380	5040	5040	5040	5040	0
464	20231220	122100	151267380	5040	5020	5040	5020	405
465	20231220	122000	149230400	5020	5020	5020	5020	98
466	20231220	121900	148738440	5020	5020	5020	5020	5
467	20231220	121800	148713340	5030	5030	5030	5030	0
468	20231220	121700	148713340	5030	5030	5030	5030	39
469	20231220	121600	148517170	5030	5030	5030	5030	0
470	20231220	121500	148517170	5030	5030	5030	5030	0
471	20231220	121400	148517170	5030	5030	5030	5030	2
472	20231220	121300	148507110	5020	5020	5020	5020	0
473	20231220	121200	148507110	5020	5020	5020	5020	0
474	20231220	121100	148507110	5020	5020	5020	5020	10
475	20231220	121000	148456910	5020	5020	5020	5020	0
476	20231220	120900	148456910	5020	5020	5020	5020	0
477	20231220	120800	148456910	5020	5020	5020	5020	0
478	20231220	120700	148456910	5020	5020	5020	5020	0
479	20231220	120600	148456910	5020	5020	5020	5020	0
480	20231220	120500	148456910	5020	5020	5020	5020	5
481	20231220	120400	148431810	5030	5030	5030	5030	0
482	20231220	120300	148431810	5030	5030	5030	5030	1
483	20231220	120200	148426780	5020	5020	5020	5020	1
484	20231220	120100	148421760	5020	5020	5020	5020	62
485	20231220	120000	148110520	5040	5040	5040	5040	0
486	20231220	115900	148110520	5040	5040	5040	5040	1
487	20231220	115800	148105480	5020	5020	5020	5020	100
488	20231220	115700	147603480	5040	5040	5040	5040	0
489	20231220	115600	147603480	5040	5040	5040	5040	0
490	20231220	115500	147603480	5040	5040	5040	5040	0
491	20231220	115400	147603480	5040	5020	5040	5020	33
492	20231220	115300	147437200	5040	5040	5040	5040	0
493	20231220	115200	147437200	5040	5040	5040	5040	470
494	20231220	115100	145068400	5040	5040	5040	5040	0
495	20231220	115000	145068400	5040	5030	5040	5030	10
496	20231220	114900	145018090	5030	5030	5030	5030	20
497	20231220	114800	144917490	5030	5030	5030	5030	70
498	20231220	114700	144565390	5030	5030	5030	5030	60
499	20231220	114600	144263590	5030	5020	5030	5020	80
500	20231220	114500	143861590	5020	5020	5020	5020	5
501	20231220	114400	143836490	5030	5020	5030	5020	316
502	20231220	114300	142249010	5020	5010	5020	5010	767
503	20231220	114200	138398720	5000	5000	5000	5000	84
504	20231220	114100	137978720	5010	5020	5020	5010	63
505	20231220	114000	137662620	5010	5010	5010	5010	329
506	20231220	113900	136014330	5010	5010	5010	5010	0
507	20231220	113800	136014330	5010	5020	5020	5010	301
508	20231220	113700	134506310	5020	5010	5020	5010	1122
509	20231220	113600	128880870	5020	5020	5020	5020	0
510	20231220	113500	128880870	5020	5020	5020	5020	0
511	20231220	113400	128880870	5020	5000	5020	5000	1355
512	20231220	113300	122084290	5010	5010	5010	5010	0
513	20231220	113200	122084290	5010	5010	5010	5010	0
514	20231220	113100	122084290	5010	5010	5010	5010	216
515	20231220	113000	121002130	5010	5010	5010	5010	0
516	20231220	112900	121002130	5010	5010	5010	5010	0
517	20231220	112800	121002130	5010	5010	5010	5010	100
518	20231220	112700	120501130	5010	5010	5010	5010	0
519	20231220	112600	120501130	5010	5020	5020	5010	397
520	20231220	112500	118508390	5010	5010	5010	5010	73
521	20231220	112400	118142660	5000	5000	5000	5000	50
522	20231220	112300	117892660	4990	4990	4990	4990	0
523	20231220	112200	117892660	4990	5010	5010	4990	342
524	20231220	112100	116182080	5020	5020	5020	5020	0
525	20231220	112000	116182080	5020	5010	5020	5010	1298
526	20231220	111900	109672650	5010	5010	5010	5010	0
527	20231220	111800	109672650	5010	5010	5010	5010	0
528	20231220	111700	109672650	5010	5010	5010	5010	1
529	20231220	111600	109667640	5010	5010	5010	5000	452
530	20231220	111500	107403170	5000	4995	5000	4995	521
531	20231220	111400	104799710	4995	4995	4995	4995	600
532	20231220	111300	101802710	4995	4995	4995	4995	2
533	20231220	111200	101792720	4995	4975	4995	4975	2
534	20231220	111100	101782750	4995	4975	4995	4975	2
535	20231220	111000	101772780	4995	4995	4995	4995	0
536	20231220	110900	101772780	4995	4995	4995	4995	0
537	20231220	110800	101772780	4995	4995	4995	4995	21
538	20231220	110700	101667885	4995	4995	4995	4995	0
539	20231220	110600	101667885	4995	4995	4995	4995	0
540	20231220	110500	101667885	4995	4995	4995	4995	0
541	20231220	110400	101667885	4995	4995	4995	4995	0
542	20231220	110300	101667885	4995	4995	4995	4995	0
543	20231220	110200	101667885	4995	4995	4995	4995	0
544	20231220	110100	101667885	4995	4970	4995	4970	2290
545	20231220	110000	90243420	4955	4955	4955	4955	0
546	20231220	105900	90243420	4955	4955	4955	4955	0
547	20231220	105800	90243420	4955	4955	4955	4955	0
548	20231220	105700	90243420	4955	4955	4955	4955	0
549	20231220	105600	90243420	4955	4955	4955	4955	0
550	20231220	105500	90243420	4955	4955	4955	4955	471
551	20231220	105400	87909615	4950	4950	4950	4950	0
552	20231220	105300	87909615	4950	4950	4950	4950	10
553	20231220	105200	87860115	4955	4955	4955	4955	0
554	20231220	105100	87860115	4955	4955	4955	4955	0
555	20231220	105000	87860115	4955	4955	4955	4955	404
556	20231220	104900	85858295	4955	4955	4955	4955	0
557	20231220	104800	85858295	4955	4955	4955	4955	1
558	20231220	104700	85853340	4955	4955	4955	4955	38
559	20231220	104600	85665050	4955	4955	4955	4955	386
560	20231220	104500	83752420	4950	4950	4950	4950	0
561	20231220	104400	83752420	4950	4950	4950	4950	0
562	20231220	104300	83752420	4950	4935	4950	4935	3861
563	20231220	104200	64667800	4935	4935	4935	4935	0
564	20231220	104100	64667800	4935	4935	4935	4935	0
565	20231220	104000	64667800	4935	4935	4935	4935	0
566	20231220	103900	64667800	4935	4935	4935	4935	0
567	20231220	103800	64667800	4935	4935	4935	4935	169
568	20231220	103700	63833785	4935	4935	4935	4935	0
569	20231220	103600	63833785	4935	4935	4935	4935	0
570	20231220	103500	63833785	4935	4935	4935	4935	0
571	20231220	103400	63833785	4935	4935	4935	4935	0
572	20231220	103300	63833785	4935	4935	4935	4935	31
573	20231220	103200	63680800	4925	4925	4925	4925	0
574	20231220	103100	63680800	4925	4925	4925	4925	0
575	20231220	103000	63680800	4925	4925	4925	4925	0
576	20231220	102900	63680800	4925	4925	4925	4925	0
577	20231220	102800	63680800	4925	4925	4925	4925	891
578	20231220	102700	59292625	4925	4925	4925	4925	0
579	20231220	102600	59292625	4925	4925	4925	4925	207
580	20231220	102500	58273150	4925	4925	4925	4925	0
581	20231220	102400	58273150	4925	4925	4925	4925	0
582	20231220	102300	58273150	4925	4925	4925	4925	1
583	20231220	102200	58268225	4895	4895	4895	4895	0
584	20231220	102100	58268225	4895	4895	4895	4895	0
585	20231220	102000	58268225	4895	4895	4895	4895	0
586	20231220	101900	58268225	4895	4895	4895	4895	0
587	20231220	101800	58268225	4895	4895	4895	4895	0
588	20231220	101700	58268225	4895	4895	4895	4895	1034
589	20231220	101600	53206795	4895	4900	4900	4895	800
590	20231220	101500	49289835	4900	4900	4900	4900	0
591	20231220	101400	49289835	4900	4900	4900	4900	600
592	20231220	101300	46349835	4900	4920	4920	4900	1000
593	20231220	101200	41448425	4920	4920	4920	4920	0
594	20231220	101100	41448425	4920	4920	4920	4920	100
595	20231220	101000	40956425	4920	4920	4920	4920	100
596	20231220	100900	40464425	4925	4925	4925	4925	0
597	20231220	100800	40464425	4925	4925	4925	4925	1
598	20231220	100700	40459500	4895	4895	4895	4895	0
599	20231220	100600	40459500	4895	4895	4895	4895	0
600	20231220	100500	40459500	4895	4905	4905	4895	427
601	20231220	100400	38366830	4900	4900	4900	4900	0
602	20231220	100300	38366830	4900	4900	4900	4900	0
603	20231220	100200	38366830	4900	4900	4900	4900	0
604	20231220	100100	38366830	4900	4905	4905	4900	1400
605	20231220	100000	31506655	4905	4915	4915	4905	2000
606	20231220	095900	21695325	4945	4945	4945	4945	112
607	20231220	095800	21141485	4955	4955	4955	4955	1
608	20231220	095700	21136530	4955	4955	4955	4955	0
609	20231220	095600	21136530	4955	4955	4955	4955	0
610	20231220	095500	21136530	4955	4955	4955	4955	0
611	20231220	095400	21136530	4955	4955	4955	4955	0
612	20231220	095300	21136530	4955	4955	4955	4955	0
613	20231220	095200	21136530	4955	4955	4955	4955	0
614	20231220	095100	21136530	4955	4955	4955	4955	0
615	20231220	095000	21136530	4955	4955	4955	4955	0
616	20231220	094900	21136530	4955	4955	4955	4955	0
617	20231220	094800	21136530	4955	4955	4955	4955	0
618	20231220	094700	21136530	4955	4955	4955	4955	0
619	20231220	094600	21136530	4955	4955	4955	4955	0
620	20231220	094500	21136530	4955	4955	4955	4955	0
621	20231220	094400	21136530	4955	4955	4955	4955	40
622	20231220	094300	20938330	4955	4955	4955	4955	0
623	20231220	094200	20938330	4955	4955	4955	4955	60
624	20231220	094100	20641030	4945	4945	4945	4945	300
625	20231220	094000	19157530	4955	4955	4955	4955	0
626	20231220	093900	19157530	4955	4955	4955	4955	12
627	20231220	093800	19098070	4945	4945	4945	4945	145
628	20231220	093700	18381045	4950	4950	4950	4950	0
629	20231220	093600	18381045	4950	4950	4950	4950	0
630	20231220	093500	18381045	4950	4950	4950	4950	0
631	20231220	093400	18381045	4950	4950	4950	4950	0
632	20231220	093300	18381045	4950	4950	4950	4950	60
633	20231220	093200	18084045	4970	4970	4970	4970	0
634	20231220	093100	18084045	4970	4950	4970	4900	2087
635	20231220	093000	7810875	4980	4980	4980	4980	0
636	20231220	092900	7810875	4980	4980	4980	4980	0
637	20231220	092800	7810875	4980	4980	4980	4980	30
638	20231220	092700	7661475	4950	4950	4950	4950	0
639	20231220	092600	7661475	4950	4950	4950	4950	0
640	20231220	092500	7661475	4950	4950	4950	4950	0
641	20231220	092400	7661475	4950	4950	4950	4950	0
642	20231220	092300	7661475	4950	4950	4950	4950	20
643	20231220	092200	7562475	4950	4950	4950	4950	0
644	20231220	092100	7562475	4950	4950	4950	4950	200
645	20231220	092000	6572475	4950	4950	4950	4950	0
646	20231220	091900	6572475	4950	4950	4950	4950	0
647	20231220	091800	6572475	4950	4950	4950	4950	112
648	20231220	091700	6018075	4945	4945	4945	4945	270
649	20231220	091600	4682925	4945	4950	4950	4945	158
650	20231220	091500	3901430	4950	4955	4955	4950	30
651	20231220	091400	3752895	4955	4960	4960	4955	50
652	20231220	091300	3505115	4955	4955	4955	4955	0
653	20231220	091200	3505115	4955	4955	4955	4955	0
654	20231220	091100	3505115	4955	4955	4955	4955	0
655	20231220	091000	3505115	4955	4955	4955	4955	20
656	20231220	090900	3406015	4955	4955	4955	4955	0
657	20231220	090800	3406015	4955	4990	4990	4955	42
658	20231220	090700	3196785	4990	4990	4990	4990	3
659	20231220	090600	3181815	4995	4995	4995	4995	0
660	20231220	090500	3181815	4995	4995	4995	4995	0
661	20231220	090400	3181815	4995	4995	4995	4995	0
662	20231220	090300	3181815	4995	4995	4995	4995	0
663	20231220	090200	3181815	4995	4995	4995	4995	0
664	20231220	090100	3181815	4995	4995	4995	4995	0
665	20231220	090000	3181815	4995	4995	4995	4995	637