KissMeData/275630/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205200	54018850	4965	4965	4965	4965	689
3	20231222	205100	54018850	4965	4965	4965	4965	0
4	20231222	205000	54018850	4965	4965	4965	4965	0
5	20231222	204900	54018850	4965	4965	4965	4965	0
6	20231222	204800	54018850	4965	4965	4965	4965	0
7	20231222	204700	54018850	4965	4965	4965	4965	0
8	20231222	204600	54018850	4965	4965	4965	4965	0
9	20231222	204500	54018850	4965	4965	4965	4965	0
10	20231222	204400	54018850	4965	4965	4965	4965	0
11	20231222	204300	54018850	4965	4965	4965	4965	0
12	20231222	204200	54018850	4965	4965	4965	4965	0
13	20231222	204100	54018850	4965	4965	4965	4965	0
14	20231222	204000	54018850	4965	4965	4965	4965	0
15	20231222	203900	54018850	4965	4965	4965	4965	0
16	20231222	203800	54018850	4965	4965	4965	4965	0
17	20231222	203700	54018850	4965	4965	4965	4965	0
18	20231222	203600	54018850	4965	4965	4965	4965	0
19	20231222	203500	54018850	4965	4965	4965	4965	0
20	20231222	203400	54018850	4965	4965	4965	4965	0
21	20231222	203300	54018850	4965	4965	4965	4965	0
22	20231222	203200	54018850	4965	4965	4965	4965	0
23	20231222	203100	54018850	4965	4965	4965	4965	0
24	20231222	203000	54018850	4965	4965	4965	4965	0
25	20231222	202900	54018850	4965	4965	4965	4965	0
26	20231222	202800	54018850	4965	4965	4965	4965	0
27	20231222	202700	54018850	4965	4965	4965	4965	0
28	20231222	202600	54018850	4965	4965	4965	4965	0
29	20231222	202500	54018850	4965	4965	4965	4965	0
30	20231222	202400	54018850	4965	4965	4965	4965	0
31	20231222	202300	54018850	4965	4965	4965	4965	0
32	20231222	202200	54018850	4965	4965	4965	4965	689
33	20231222	202100	54018850	4965	4965	4965	4965	0
34	20231222	202000	54018850	4965	4965	4965	4965	0
35	20231222	201900	54018850	4965	4965	4965	4965	0
36	20231222	201800	54018850	4965	4965	4965	4965	0
37	20231222	201700	54018850	4965	4965	4965	4965	0
38	20231222	201600	54018850	4965	4965	4965	4965	0
39	20231222	201500	54018850	4965	4965	4965	4965	0
40	20231222	201400	54018850	4965	4965	4965	4965	0
41	20231222	201300	54018850	4965	4965	4965	4965	0
42	20231222	201200	54018850	4965	4965	4965	4965	0
43	20231222	201100	54018850	4965	4965	4965	4965	0
44	20231222	201000	54018850	4965	4965	4965	4965	0
45	20231222	200900	54018850	4965	4965	4965	4965	0
46	20231222	200800	54018850	4965	4965	4965	4965	0
47	20231222	200700	54018850	4965	4965	4965	4965	0
48	20231222	200600	54018850	4965	4965	4965	4965	0
49	20231222	200500	54018850	4965	4965	4965	4965	0
50	20231222	200400	54018850	4965	4965	4965	4965	0
51	20231222	200300	54018850	4965	4965	4965	4965	0
52	20231222	200200	54018850	4965	4965	4965	4965	0
53	20231222	200100	54018850	4965	4965	4965	4965	0
54	20231222	200000	54018850	4965	4965	4965	4965	0
55	20231222	195900	54018850	4965	4965	4965	4965	0
56	20231222	195800	54018850	4965	4965	4965	4965	0
57	20231222	195700	54018850	4965	4965	4965	4965	0
58	20231222	195600	54018850	4965	4965	4965	4965	0
59	20231222	195500	54018850	4965	4965	4965	4965	0
60	20231222	195400	54018850	4965	4965	4965	4965	0
61	20231222	195300	54018850	4965	4965	4965	4965	0
62	20231222	195200	54018850	4965	4965	4965	4965	689
63	20231222	195100	54018850	4965	4965	4965	4965	0
64	20231222	195000	54018850	4965	4965	4965	4965	0
65	20231222	194900	54018850	4965	4965	4965	4965	0
66	20231222	194800	54018850	4965	4965	4965	4965	0
67	20231222	194700	54018850	4965	4965	4965	4965	0
68	20231222	194600	54018850	4965	4965	4965	4965	0
69	20231222	194500	54018850	4965	4965	4965	4965	0
70	20231222	194400	54018850	4965	4965	4965	4965	0
71	20231222	194300	54018850	4965	4965	4965	4965	0
72	20231222	194200	54018850	4965	4965	4965	4965	0
73	20231222	194100	54018850	4965	4965	4965	4965	0
74	20231222	194000	54018850	4965	4965	4965	4965	0
75	20231222	193900	54018850	4965	4965	4965	4965	0
76	20231222	193800	54018850	4965	4965	4965	4965	0
77	20231222	193700	54018850	4965	4965	4965	4965	0
78	20231222	193600	54018850	4965	4965	4965	4965	0
79	20231222	193500	54018850	4965	4965	4965	4965	0
80	20231222	193400	54018850	4965	4965	4965	4965	0
81	20231222	193300	54018850	4965	4965	4965	4965	0
82	20231222	193200	54018850	4965	4965	4965	4965	0
83	20231222	193100	54018850	4965	4965	4965	4965	0
84	20231222	193000	54018850	4965	4965	4965	4965	0
85	20231222	192900	54018850	4965	4965	4965	4965	0
86	20231222	192800	54018850	4965	4965	4965	4965	0
87	20231222	192700	54018850	4965	4965	4965	4965	0
88	20231222	192600	54018850	4965	4965	4965	4965	0
89	20231222	192500	54018850	4965	4965	4965	4965	0
90	20231222	192400	54018850	4965	4965	4965	4965	0
91	20231222	192300	54018850	4965	4965	4965	4965	0
92	20231222	192200	54018850	4965	4965	4965	4965	689
93	20231222	192100	54018850	4965	4965	4965	4965	0
94	20231222	192000	54018850	4965	4965	4965	4965	0
95	20231222	191900	54018850	4965	4965	4965	4965	0
96	20231222	191800	54018850	4965	4965	4965	4965	0
97	20231222	191700	54018850	4965	4965	4965	4965	0
98	20231222	191600	54018850	4965	4965	4965	4965	0
99	20231222	191500	54018850	4965	4965	4965	4965	0
100	20231222	191400	54018850	4965	4965	4965	4965	0
101	20231222	191300	54018850	4965	4965	4965	4965	0
102	20231222	191200	54018850	4965	4965	4965	4965	0
103	20231222	191100	54018850	4965	4965	4965	4965	0
104	20231222	191000	54018850	4965	4965	4965	4965	0
105	20231222	190900	54018850	4965	4965	4965	4965	0
106	20231222	190800	54018850	4965	4965	4965	4965	0
107	20231222	190700	54018850	4965	4965	4965	4965	0
108	20231222	190600	54018850	4965	4965	4965	4965	0
109	20231222	190500	54018850	4965	4965	4965	4965	0
110	20231222	190400	54018850	4965	4965	4965	4965	0
111	20231222	190300	54018850	4965	4965	4965	4965	0
112	20231222	190200	54018850	4965	4965	4965	4965	0
113	20231222	190100	54018850	4965	4965	4965	4965	0
114	20231222	190000	54018850	4965	4965	4965	4965	0
115	20231222	185900	54018850	4965	4965	4965	4965	0
116	20231222	185800	54018850	4965	4965	4965	4965	0
117	20231222	185700	54018850	4965	4965	4965	4965	0
118	20231222	185600	54018850	4965	4965	4965	4965	0
119	20231222	185500	54018850	4965	4965	4965	4965	0
120	20231222	185400	54018850	4965	4965	4965	4965	0
121	20231222	185300	54018850	4965	4965	4965	4965	0
122	20231222	185200	54018850	4965	4965	4965	4965	689
123	20231222	185100	54018850	4965	4965	4965	4965	0
124	20231222	185000	54018850	4965	4965	4965	4965	0
125	20231222	184900	54018850	4965	4965	4965	4965	0
126	20231222	184800	54018850	4965	4965	4965	4965	0
127	20231222	184700	54018850	4965	4965	4965	4965	0
128	20231222	184600	54018850	4965	4965	4965	4965	0
129	20231222	184500	54018850	4965	4965	4965	4965	0
130	20231222	184400	54018850	4965	4965	4965	4965	0
131	20231222	184300	54018850	4965	4965	4965	4965	0
132	20231222	184200	54018850	4965	4965	4965	4965	0
133	20231222	184100	54018850	4965	4965	4965	4965	0
134	20231222	184000	54018850	4965	4965	4965	4965	0
135	20231222	183900	54018850	4965	4965	4965	4965	0
136	20231222	183800	54018850	4965	4965	4965	4965	0
137	20231222	183700	54018850	4965	4965	4965	4965	0
138	20231222	183600	54018850	4965	4965	4965	4965	0
139	20231222	183500	54018850	4965	4965	4965	4965	0
140	20231222	183400	54018850	4965	4965	4965	4965	0
141	20231222	183300	54018850	4965	4965	4965	4965	0
142	20231222	183200	54018850	4965	4965	4965	4965	0
143	20231222	183100	54018850	4965	4965	4965	4965	0
144	20231222	183000	54018850	4965	4965	4965	4965	0
145	20231222	182900	54018850	4965	4965	4965	4965	0
146	20231222	182800	54018850	4965	4965	4965	4965	0
147	20231222	182700	54018850	4965	4965	4965	4965	0
148	20231222	182600	54018850	4965	4965	4965	4965	0
149	20231222	182500	54018850	4965	4965	4965	4965	0
150	20231222	182400	54018850	4965	4965	4965	4965	0
151	20231222	182300	54018850	4965	4965	4965	4965	0
152	20231222	182200	54018850	4965	4965	4965	4965	689
153	20231222	182100	54018850	4965	4965	4965	4965	0
154	20231222	182000	54018850	4965	4965	4965	4965	0
155	20231222	181900	54018850	4965	4965	4965	4965	0
156	20231222	181800	54018850	4965	4965	4965	4965	0
157	20231222	181700	54018850	4965	4965	4965	4965	0
158	20231222	181600	54018850	4965	4965	4965	4965	0
159	20231222	181500	54018850	4965	4965	4965	4965	0
160	20231222	181400	54018850	4965	4965	4965	4965	0
161	20231222	181300	54018850	4965	4965	4965	4965	0
162	20231222	181200	54018850	4965	4965	4965	4965	0
163	20231222	181100	54018850	4965	4965	4965	4965	0
164	20231222	181000	54018850	4965	4965	4965	4965	0
165	20231222	180900	54018850	4965	4965	4965	4965	0
166	20231222	180800	54018850	4965	4965	4965	4965	0
167	20231222	180700	54018850	4965	4965	4965	4965	0
168	20231222	180600	54018850	4965	4965	4965	4965	0
169	20231222	180500	54018850	4965	4965	4965	4965	0
170	20231222	180400	54018850	4965	4965	4965	4965	0
171	20231222	180300	54018850	4965	4965	4965	4965	0
172	20231222	180200	54018850	4965	4965	4965	4965	0
173	20231222	180100	54018850	4965	4965	4965	4965	0
174	20231222	180000	54018850	4965	4965	4965	4965	0
175	20231222	175900	54018850	4965	4965	4965	4965	0
176	20231222	175800	54018850	4965	4965	4965	4965	0
177	20231222	175700	54018850	4965	4965	4965	4965	0
178	20231222	175600	54018850	4965	4965	4965	4965	0
179	20231222	175500	54018850	4965	4965	4965	4965	0
180	20231222	175400	54018850	4965	4965	4965	4965	0
181	20231222	175300	54018850	4965	4965	4965	4965	0
182	20231222	175200	54018850	4965	4965	4965	4965	689
183	20231222	175100	54018850	4965	4965	4965	4965	0
184	20231222	175000	54018850	4965	4965	4965	4965	0
185	20231222	174900	54018850	4965	4965	4965	4965	0
186	20231222	174800	54018850	4965	4965	4965	4965	0
187	20231222	174700	54018850	4965	4965	4965	4965	0
188	20231222	174600	54018850	4965	4965	4965	4965	0
189	20231222	174500	54018850	4965	4965	4965	4965	0
190	20231222	174400	54018850	4965	4965	4965	4965	0
191	20231222	174300	54018850	4965	4965	4965	4965	0
192	20231222	174200	54018850	4965	4965	4965	4965	0
193	20231222	174100	54018850	4965	4965	4965	4965	0
194	20231222	174000	54018850	4965	4965	4965	4965	0
195	20231222	173900	54018850	4965	4965	4965	4965	0
196	20231222	173800	54018850	4965	4965	4965	4965	0
197	20231222	173700	54018850	4965	4965	4965	4965	0
198	20231222	173600	54018850	4965	4965	4965	4965	0
199	20231222	173500	54018850	4965	4965	4965	4965	0
200	20231222	173400	54018850	4965	4965	4965	4965	0
201	20231222	173300	54018850	4965	4965	4965	4965	0
202	20231222	173200	54018850	4965	4965	4965	4965	0
203	20231222	173100	54018850	4965	4965	4965	4965	0
204	20231222	173000	54018850	4965	4965	4965	4965	0
205	20231222	172900	54018850	4965	4965	4965	4965	0
206	20231222	172800	54018850	4965	4965	4965	4965	0
207	20231222	172700	54018850	4965	4965	4965	4965	0
208	20231222	172600	54018850	4965	4965	4965	4965	0
209	20231222	172500	54018850	4965	4965	4965	4965	0
210	20231222	172400	54018850	4965	4965	4965	4965	0
211	20231222	172300	54018850	4965	4965	4965	4965	0
212	20231222	172200	54018850	4965	4965	4965	4965	689
213	20231222	172100	54018850	4965	4965	4965	4965	0
214	20231222	172000	54018850	4965	4965	4965	4965	0
215	20231222	171900	54018850	4965	4965	4965	4965	0
216	20231222	171800	54018850	4965	4965	4965	4965	0
217	20231222	171700	54018850	4965	4965	4965	4965	0
218	20231222	171600	54018850	4965	4965	4965	4965	0
219	20231222	171500	54018850	4965	4965	4965	4965	0
220	20231222	171400	54018850	4965	4965	4965	4965	0
221	20231222	171300	54018850	4965	4965	4965	4965	0
222	20231222	171200	54018850	4965	4965	4965	4965	0
223	20231222	171100	54018850	4965	4965	4965	4965	0
224	20231222	171000	54018850	4965	4965	4965	4965	0
225	20231222	170900	54018850	4965	4965	4965	4965	0
226	20231222	170800	54018850	4965	4965	4965	4965	0
227	20231222	170700	54018850	4965	4965	4965	4965	0
228	20231222	170600	54018850	4965	4965	4965	4965	0
229	20231222	170500	54018850	4965	4965	4965	4965	0
230	20231222	170400	54018850	4965	4965	4965	4965	0
231	20231222	170300	54018850	4965	4965	4965	4965	0
232	20231222	170200	54018850	4965	4965	4965	4965	0
233	20231222	170100	54018850	4965	4965	4965	4965	0
234	20231222	170000	54018850	4965	4965	4965	4965	0
235	20231222	165900	54018850	4965	4965	4965	4965	0
236	20231222	165800	54018850	4965	4965	4965	4965	0
237	20231222	165700	54018850	4965	4965	4965	4965	0
238	20231222	165600	54018850	4965	4965	4965	4965	0
239	20231222	165500	54018850	4965	4965	4965	4965	0
240	20231222	165400	54018850	4965	4965	4965	4965	0
241	20231222	165300	54018850	4965	4965	4965	4965	0
242	20231222	165200	54018850	4965	4965	4965	4965	689
243	20231222	165100	54018850	4965	4965	4965	4965	0
244	20231222	165000	54018850	4965	4965	4965	4965	0
245	20231222	164900	54018850	4965	4965	4965	4965	0
246	20231222	164800	54018850	4965	4965	4965	4965	0
247	20231222	164700	54018850	4965	4965	4965	4965	0
248	20231222	164600	54018850	4965	4965	4965	4965	0
249	20231222	164500	54018850	4965	4965	4965	4965	0
250	20231222	164400	54018850	4965	4965	4965	4965	0
251	20231222	164300	54018850	4965	4965	4965	4965	0
252	20231222	164200	54018850	4965	4965	4965	4965	0
253	20231222	164100	54018850	4965	4965	4965	4965	0
254	20231222	164000	54018850	4965	4965	4965	4965	0
255	20231222	163900	54018850	4965	4965	4965	4965	0
256	20231222	163800	54018850	4965	4965	4965	4965	0
257	20231222	163700	54018850	4965	4965	4965	4965	0
258	20231222	163600	54018850	4965	4965	4965	4965	0
259	20231222	163500	54018850	4965	4965	4965	4965	0
260	20231222	163400	54018850	4965	4965	4965	4965	0
261	20231222	163300	54018850	4965	4965	4965	4965	0
262	20231222	163200	54018850	4965	4965	4965	4965	0
263	20231222	163100	54018850	4965	4965	4965	4965	0
264	20231222	163000	54018850	4965	4965	4965	4965	0
265	20231222	162900	54018850	4965	4965	4965	4965	0
266	20231222	162800	54018850	4965	4965	4965	4965	0
267	20231222	162700	54018850	4965	4965	4965	4965	0
268	20231222	162600	54018850	4965	4965	4965	4965	0
269	20231222	162500	54018850	4965	4965	4965	4965	0
270	20231222	162400	54018850	4965	4965	4965	4965	0
271	20231222	162300	54018850	4965	4965	4965	4965	0
272	20231222	162200	54018850	4965	4965	4965	4965	689
273	20231222	162100	54018850	4965	4965	4965	4965	0
274	20231222	162000	54018850	4965	4965	4965	4965	0
275	20231222	161900	54018850	4965	4965	4965	4965	0
276	20231222	161800	54018850	4965	4965	4965	4965	0
277	20231222	161700	54018850	4965	4965	4965	4965	0
278	20231222	161600	54018850	4965	4965	4965	4965	0
279	20231222	161500	54018850	4965	4965	4965	4965	0
280	20231222	161400	54018850	4965	4965	4965	4965	0
281	20231222	161300	54018850	4965	4965	4965	4965	0
282	20231222	161200	54018850	4965	4965	4965	4965	0
283	20231222	161100	54018850	4965	4965	4965	4965	0
284	20231222	161000	54018850	4965	4965	4965	4965	0
285	20231222	160900	54018850	4965	4965	4965	4965	0
286	20231222	160800	54018850	4965	4965	4965	4965	0
287	20231222	160700	54018850	4965	4965	4965	4965	0
288	20231222	160600	54018850	4965	4965	4965	4965	0
289	20231222	160500	54018850	4965	4965	4965	4965	0
290	20231222	160400	54018850	4965	4965	4965	4965	0
291	20231222	160300	54018850	4965	4965	4965	4965	0
292	20231222	160200	54018850	4965	4965	4965	4965	0
293	20231222	160100	54018850	4965	4965	4965	4965	0
294	20231222	160000	54018850	4965	4965	4965	4965	0
295	20231222	155900	54018850	4965	4965	4965	4965	0
296	20231222	155800	54018850	4965	4965	4965	4965	0
297	20231222	155700	54018850	4965	4965	4965	4965	0
298	20231222	155600	54018850	4965	4965	4965	4965	0
299	20231222	155500	54018850	4965	4965	4965	4965	0
300	20231222	155400	54018850	4965	4965	4965	4965	0
301	20231222	155300	54018850	4965	4965	4965	4965	0
302	20231222	155200	54018850	4965	4965	4965	4965	689
303	20231222	155100	54018850	4965	4965	4965	4965	0
304	20231222	155000	54018850	4965	4965	4965	4965	0
305	20231222	154900	54018850	4965	4965	4965	4965	0
306	20231222	154800	54018850	4965	4965	4965	4965	0
307	20231222	154700	54018850	4965	4965	4965	4965	0
308	20231222	154600	54018850	4965	4965	4965	4965	0
309	20231222	154500	54018850	4965	4965	4965	4965	0
310	20231222	154400	54018850	4965	4965	4965	4965	0
311	20231222	154300	54018850	4965	4965	4965	4965	0
312	20231222	154200	54018850	4965	4965	4965	4965	0
313	20231222	154100	54018850	4965	4965	4965	4965	0
314	20231222	154000	54018850	4965	4965	4965	4965	0
315	20231222	153900	54018850	4965	4965	4965	4965	0
316	20231222	153800	54018850	4965	4965	4965	4965	0
317	20231222	153700	54018850	4965	4965	4965	4965	0
318	20231222	153600	54018850	4965	4965	4965	4965	0
319	20231222	153500	54018850	4965	4965	4965	4965	0
320	20231222	153400	54018850	4965	4965	4965	4965	0
321	20231222	153300	54018850	4965	4965	4965	4965	0
322	20231222	153200	54018850	4965	4965	4965	4965	0
323	20231222	153100	54018850	4965	4965	4965	4965	0
324	20231222	153000	54018850	4965	4965	4965	4965	689
325	20231222	152900	50597965	4970	4970	4970	4970	0
326	20231222	152800	50597965	4970	4970	4970	4970	0
327	20231222	152700	50597965	4970	4970	4970	4970	0
328	20231222	152600	50597965	4970	4970	4970	4970	0
329	20231222	152500	50597965	4970	4970	4970	4970	0
330	20231222	152400	50597965	4970	4970	4970	4970	0
331	20231222	152300	50597965	4970	4970	4970	4970	0
332	20231222	152200	50597965	4970	4970	4970	4970	0
333	20231222	152100	50597965	4970	4970	4970	4970	0
334	20231222	152000	50597965	4970	4970	4970	4970	0
335	20231222	151900	50597965	4970	4970	4970	4970	0
336	20231222	151800	50597965	4970	4965	4970	4965	2
337	20231222	151700	50588030	4970	4970	4970	4970	0
338	20231222	151600	50588030	4970	4970	4970	4970	83
339	20231222	151500	50175520	4970	4970	4970	4970	0
340	20231222	151400	50175520	4970	4970	4970	4970	0
341	20231222	151300	50175520	4970	4970	4970	4970	36
342	20231222	151200	49996600	4970	4970	4970	4970	0
343	20231222	151100	49996600	4970	4970	4970	4970	0
344	20231222	151000	49996600	4970	4970	4970	4970	12
345	20231222	150900	49936960	4975	4975	4975	4975	12
346	20231222	150800	49877260	4960	4960	4960	4960	1
347	20231222	150700	49872300	4975	4975	4975	4975	25
348	20231222	150600	49747925	4975	4970	4975	4970	100
349	20231222	150500	49250475	4975	4975	4975	4975	0
350	20231222	150400	49250475	4975	4975	4975	4975	0
351	20231222	150300	49250475	4975	4975	4975	4975	0
352	20231222	150200	49250475	4975	4975	4975	4975	0
353	20231222	150100	49250475	4975	4975	4975	4975	0
354	20231222	150000	49250475	4975	4970	4975	4970	2
355	20231222	145900	49240530	4960	4960	4960	4960	1
356	20231222	145800	49235570	4975	4975	4975	4975	0
357	20231222	145700	49235570	4975	4970	4975	4970	24
358	20231222	145600	49116280	4975	4975	4975	4975	0
359	20231222	145500	49116280	4975	4975	4975	4975	0
360	20231222	145400	49116280	4975	4975	4975	4975	0
361	20231222	145300	49116280	4975	4975	4975	4975	1
362	20231222	145200	49111305	4975	4975	4975	4975	0
363	20231222	145100	49111305	4975	4975	4975	4975	0
364	20231222	145000	49111305	4975	4975	4975	4975	0
365	20231222	144900	49111305	4975	4975	4975	4975	0
366	20231222	144800	49111305	4975	4975	4975	4975	64
367	20231222	144700	48792905	4975	4975	4975	4975	0
368	20231222	144600	48792905	4975	4975	4975	4975	152
369	20231222	144500	48036705	4970	4970	4970	4970	12
370	20231222	144400	47977065	4985	4985	4985	4985	0
371	20231222	144300	47977065	4985	4985	4985	4985	0
372	20231222	144200	47977065	4985	4985	4985	4985	0
373	20231222	144100	47977065	4985	4985	4985	4985	0
374	20231222	144000	47977065	4985	4985	4985	4985	30
375	20231222	143900	47827515	4985	4985	4985	4985	0
376	20231222	143800	47827515	4985	4985	4985	4985	0
377	20231222	143700	47827515	4985	4985	4985	4985	5
378	20231222	143600	47802590	4990	4990	4990	4990	0
379	20231222	143500	47802590	4990	4990	4990	4990	0
380	20231222	143400	47802590	4990	4990	4990	4990	0
381	20231222	143300	47802590	4990	4990	4990	4990	0
382	20231222	143200	47802590	4990	4990	4990	4990	0
383	20231222	143100	47802590	4990	4990	4990	4990	0
384	20231222	143000	47802590	4990	4970	4990	4970	402
385	20231222	142900	45804615	4965	4990	4990	4965	3050
386	20231222	142800	30659295	4990	4990	4990	4990	1
387	20231222	142700	30654305	5000	5000	5000	5000	27
388	20231222	142600	30519305	4990	4990	4990	4990	1
389	20231222	142500	30514315	5000	5000	5000	4995	63
390	20231222	142400	30199405	4990	4990	4990	4990	1
391	20231222	142300	30194415	4990	4990	4990	4990	1
392	20231222	142200	30189425	5000	5000	5000	5000	0
393	20231222	142100	30189425	5000	4990	5000	4990	3
394	20231222	142000	30174435	5000	5000	5000	5000	30
395	20231222	141900	30024435	4990	4990	4990	4990	1
396	20231222	141800	30019445	4990	4990	4990	4990	1
397	20231222	141700	30014455	4990	4990	4990	4990	0
398	20231222	141600	30014455	4990	4990	4990	4990	1
399	20231222	141500	30009465	4990	4990	4990	4990	0
400	20231222	141400	30009465	4990	4990	4990	4990	1
401	20231222	141300	30004475	4990	4990	4990	4990	2
402	20231222	141200	29994495	4990	5000	5000	4990	151
403	20231222	141100	29240645	5000	5000	5000	5000	1
404	20231222	141000	29235645	5000	5000	5000	5000	0
405	20231222	140900	29235645	5000	5000	5000	5000	1
406	20231222	140800	29230645	5000	5000	5000	5000	0
407	20231222	140700	29230645	5000	5000	5000	5000	1
408	20231222	140600	29225645	5020	5020	5020	5020	0
409	20231222	140500	29225645	5020	5000	5020	5000	3
410	20231222	140400	29210605	5000	5000	5000	5000	1
411	20231222	140300	29205605	5000	5000	5000	5000	0
412	20231222	140200	29205605	5000	5000	5000	5000	1
413	20231222	140100	29200605	5000	5000	5000	5000	0
414	20231222	140000	29200605	5000	5030	5030	5000	31
415	20231222	135900	29044705	5000	5000	5000	5000	1
416	20231222	135800	29039705	5000	5000	5000	5000	0
417	20231222	135700	29039705	5000	5000	5000	5000	1
418	20231222	135600	29034705	5010	5010	5010	5010	0
419	20231222	135500	29034705	5010	5010	5010	5010	1
420	20231222	135400	29029695	5030	5030	5030	5030	5
421	20231222	135300	29004545	5010	5010	5010	5010	1
422	20231222	135200	28999535	5010	5010	5010	5010	1
423	20231222	135100	28994525	5010	5010	5010	5010	0
424	20231222	135000	28994525	5010	5010	5010	5010	1
425	20231222	134900	28989515	5030	5030	5030	5030	2
426	20231222	134800	28979455	5010	5010	5010	5010	1
427	20231222	134700	28974445	5010	5010	5010	5010	0
428	20231222	134600	28974445	5010	5010	5010	5010	1
429	20231222	134500	28969435	5010	5010	5010	5010	1
430	20231222	134400	28964425	5010	5010	5010	5010	0
431	20231222	134300	28964425	5010	5010	5010	5010	1
432	20231222	134200	28959415	5010	5010	5010	5010	0
433	20231222	134100	28959415	5010	5010	5010	5010	1
434	20231222	134000	28954405	5010	5030	5030	5010	32
435	20231222	133900	28793465	5010	5010	5010	5010	0
436	20231222	133800	28793465	5010	5010	5010	5010	1
437	20231222	133700	28788455	5010	5010	5010	5010	0
438	20231222	133600	28788455	5010	5010	5010	5010	1
439	20231222	133500	28783445	5030	5030	5030	5030	12
440	20231222	133400	28723085	4995	4995	4995	4995	1
441	20231222	133300	28718090	5030	4995	5030	4995	3
442	20231222	133200	28703035	5000	5000	5000	5000	0
443	20231222	133100	28703035	5000	5000	5000	5000	1
444	20231222	133000	28698035	4995	4995	4995	4995	0
445	20231222	132900	28698035	4995	4995	4995	4995	1
446	20231222	132800	28693040	4995	4995	4995	4995	0
447	20231222	132700	28693040	4995	4995	4995	4995	1
448	20231222	132600	28688045	4995	4995	4995	4995	1
449	20231222	132500	28683050	4995	4995	4995	4995	0
450	20231222	132400	28683050	4995	4995	4995	4995	1
451	20231222	132300	28678055	4990	4990	4990	4990	0
452	20231222	132200	28678055	4990	4990	4990	4990	1
453	20231222	132100	28673065	4990	4990	4990	4990	1
454	20231222	132000	28668075	5020	5020	5020	5020	31
455	20231222	131900	28512455	4990	4990	4990	4990	1
456	20231222	131800	28507465	5020	5020	5020	5020	0
457	20231222	131700	28507465	5020	4990	5020	4990	3
458	20231222	131600	28492435	4990	4990	4990	4990	0
459	20231222	131500	28492435	4990	4990	4990	4990	1
460	20231222	131400	28487445	4990	4990	4990	4990	1
461	20231222	131300	28482455	4990	4990	4990	4990	0
462	20231222	131200	28482455	4990	4990	4990	4990	1
463	20231222	131100	28477465	4990	4990	4990	4990	0
464	20231222	131000	28477465	4990	4990	4990	4990	1
465	20231222	130900	28472475	4990	4990	4990	4990	0
466	20231222	130800	28472475	4990	4990	4990	4990	1
467	20231222	130700	28467485	4990	4990	4990	4990	1
468	20231222	130600	28462495	4990	4990	4990	4990	0
469	20231222	130500	28462495	4990	4990	4990	4990	1
470	20231222	130400	28457505	5020	5020	5020	5020	0
471	20231222	130300	28457505	5020	4990	5020	4990	3
472	20231222	130200	28442485	5020	4990	5020	4990	2
473	20231222	130100	28432475	5020	5020	5020	5020	2
474	20231222	130000	28422435	4990	5020	5020	4990	32
475	20231222	125900	28261825	4990	4990	4990	4990	0
476	20231222	125800	28261825	4990	4990	4990	4990	1
477	20231222	125700	28256835	4990	4990	4990	4990	0
478	20231222	125600	28256835	4990	4990	4990	4990	1
479	20231222	125500	28251845	4990	4990	4990	4990	1
480	20231222	125400	28246855	4990	4990	4990	4990	0
481	20231222	125300	28246855	4990	4990	4990	4990	1
482	20231222	125200	28241865	4990	4990	4990	4990	0
483	20231222	125100	28241865	4990	4990	4990	4990	1
484	20231222	125000	28236875	4990	4990	4990	4990	0
485	20231222	124900	28236875	4990	4990	4990	4990	1
486	20231222	124800	28231885	4995	4995	4995	4995	1
487	20231222	124700	28226890	4995	4995	4995	4995	0
488	20231222	124600	28226890	4995	4995	4995	4995	1
489	20231222	124500	28221895	5000	5000	5000	5000	2
490	20231222	124400	28211895	5000	5000	5000	5000	1
491	20231222	124300	28206895	5000	5000	5000	5000	1
492	20231222	124200	28201895	5000	5000	5000	5000	0
493	20231222	124100	28201895	5000	5000	5000	5000	1
494	20231222	124000	28196895	5020	5020	5020	5020	31
495	20231222	123900	28041275	5000	5000	5000	5000	1
496	20231222	123800	28036275	4995	4995	4995	4995	0
497	20231222	123700	28036275	4995	4995	4995	4995	1
498	20231222	123600	28031280	4995	4995	4995	4995	1
499	20231222	123500	28026285	4990	4990	4990	4990	0
500	20231222	123400	28026285	4990	4990	4990	4990	1
501	20231222	123300	28021295	5020	5020	5020	5020	1
502	20231222	123200	28016275	4990	4990	4990	4990	1
503	20231222	123100	28011285	4990	4990	4990	4990	0
504	20231222	123000	28011285	4990	4990	4990	4990	1
505	20231222	122900	28006295	5030	4990	5030	4990	3
506	20231222	122800	27991245	5030	4995	5030	4995	6
507	20231222	122700	27961215	4995	4995	4995	4995	1
508	20231222	122600	27956220	4990	4990	4990	4990	0
509	20231222	122500	27956220	4990	4990	4990	4990	1
510	20231222	122400	27951230	4985	4985	4985	4985	1
511	20231222	122300	27946245	5030	5020	5030	5020	16
512	20231222	122200	27865915	4985	4985	4985	4985	2
513	20231222	122100	27855945	5020	5020	5020	5020	0
514	20231222	122000	27855945	5020	4985	5020	4985	31
515	20231222	121900	27700710	5020	5020	5020	5020	0
516	20231222	121800	27700710	5020	5020	5020	5020	0
517	20231222	121700	27700710	5020	5020	5020	5020	0
518	20231222	121600	27700710	5020	5020	5020	5020	0
519	20231222	121500	27700710	5020	5020	5020	5020	0
520	20231222	121400	27700710	5020	5020	5020	5020	0
521	20231222	121300	27700710	5020	5020	5020	5020	0
522	20231222	121200	27700710	5020	5020	5020	5020	0
523	20231222	121100	27700710	5020	5020	5020	5020	0
524	20231222	121000	27700710	5020	5020	5020	5020	0
525	20231222	120900	27700710	5020	5020	5020	5020	0
526	20231222	120800	27700710	5020	5020	5020	5020	0
527	20231222	120700	27700710	5020	5020	5020	5020	0
528	20231222	120600	27700710	5020	5020	5020	5020	0
529	20231222	120500	27700710	5020	5020	5020	5020	0
530	20231222	120400	27700710	5020	5020	5020	5020	0
531	20231222	120300	27700710	5020	5020	5020	5020	0
532	20231222	120200	27700710	5020	5020	5020	5020	0
533	20231222	120100	27700710	5020	5020	5020	5020	0
534	20231222	120000	27700710	5020	4985	5020	4985	31
535	20231222	115900	27545230	5020	5020	5020	5020	0
536	20231222	115800	27545230	5020	5020	5020	5020	0
537	20231222	115700	27545230	5020	5020	5020	5020	0
538	20231222	115600	27545230	5020	5020	5020	5020	0
539	20231222	115500	27545230	5020	5020	5020	5020	0
540	20231222	115400	27545230	5020	4985	5020	4985	60
541	20231222	115300	27244275	4985	4985	4985	4985	0
542	20231222	115200	27244275	4985	4985	4985	4985	1
543	20231222	115100	27239290	5020	5020	5020	5020	0
544	20231222	115000	27239290	5020	5020	5020	5020	0
545	20231222	114900	27239290	5020	5020	5020	5020	0
546	20231222	114800	27239290	5020	5020	5020	5020	0
547	20231222	114700	27239290	5020	5020	5020	5020	0
548	20231222	114600	27239290	5020	5020	5020	5020	0
549	20231222	114500	27239290	5020	5020	5020	5020	0
550	20231222	114400	27239290	5020	5020	5020	5020	0
551	20231222	114300	27239290	5020	5020	5020	5020	0
552	20231222	114200	27239290	5020	5020	5020	5020	0
553	20231222	114100	27239290	5020	5020	5020	5020	0
554	20231222	114000	27239290	5020	4985	5020	4985	31
555	20231222	113900	27083705	5020	5020	5020	5020	1
556	20231222	113800	27078685	4985	4985	4985	4985	0
557	20231222	113700	27078685	4985	4985	4985	4985	1
558	20231222	113600	27073700	4985	4985	4985	4985	0
559	20231222	113500	27073700	4985	4985	4985	4985	1
560	20231222	113400	27068715	4985	4985	4985	4985	0
561	20231222	113300	27068715	4985	4985	4985	4985	1
562	20231222	113200	27063730	4985	4985	4985	4985	1
563	20231222	113100	27058745	5020	5020	5020	5020	0
564	20231222	113000	27058745	5020	4985	5020	4985	4
565	20231222	112900	27038700	5020	4985	5020	4985	16
566	20231222	112800	26958905	4985	4985	4985	4985	0
567	20231222	112700	26958905	4985	4985	4985	4985	0
568	20231222	112600	26958905	4985	4975	4985	4975	100
569	20231222	112500	26461225	4975	4975	4975	4975	90
570	20231222	112400	26013475	4975	4975	4975	4975	0
571	20231222	112300	26013475	4975	4975	4975	4975	0
572	20231222	112200	26013475	4975	4975	4975	4975	0
573	20231222	112100	26013475	4975	4975	4975	4975	38
574	20231222	112000	25824425	4975	4975	4975	4975	31
575	20231222	111900	25670200	4975	4975	4975	4975	0
576	20231222	111800	25670200	4975	4975	4975	4975	0
577	20231222	111700	25670200	4975	4975	4975	4975	0
578	20231222	111600	25670200	4975	4975	4975	4975	0
579	20231222	111500	25670200	4975	4975	4975	4975	0
580	20231222	111400	25670200	4975	4975	4975	4975	0
581	20231222	111300	25670200	4975	4975	4975	4975	0
582	20231222	111200	25670200	4975	4975	4975	4975	0
583	20231222	111100	25670200	4975	4975	4975	4975	54
584	20231222	111000	25401550	4975	4975	4975	4975	30
585	20231222	110900	25252300	4975	4975	4975	4975	0
586	20231222	110800	25252300	4975	4975	4975	4975	54
587	20231222	110700	24983650	4965	4965	4965	4965	0
588	20231222	110600	24983650	4965	4965	4965	4965	0
589	20231222	110500	24983650	4965	4965	4965	4965	0
590	20231222	110400	24983650	4965	4965	4965	4965	0
591	20231222	110300	24983650	4965	4970	4970	4965	70
592	20231222	110200	24635880	4975	4975	4975	4975	0
593	20231222	110100	24635880	4975	4975	4975	4975	0
594	20231222	110000	24635880	4975	4975	4975	4975	31
595	20231222	105900	24481655	4975	4975	4975	4975	96
596	20231222	105800	24004055	4975	4975	4975	4975	88
597	20231222	105700	23566255	4975	4975	4975	4975	0
598	20231222	105600	23566255	4975	4975	4975	4975	35
599	20231222	105500	23392130	4975	4975	4975	4975	64
600	20231222	105400	23073730	4975	4975	4975	4975	0
601	20231222	105300	23073730	4975	4975	4975	4975	0
602	20231222	105200	23073730	4975	4975	4975	4975	0
603	20231222	105100	23073730	4975	4975	4975	4975	0
604	20231222	105000	23073730	4975	4975	4975	4975	0
605	20231222	104900	23073730	4975	4975	4975	4975	0
606	20231222	104800	23073730	4975	4975	4975	4975	0
607	20231222	104700	23073730	4975	4975	4975	4975	0
608	20231222	104600	23073730	4975	4975	4975	4975	0
609	20231222	104500	23073730	4975	4970	4975	4970	34
610	20231222	104400	22904615	4970	4970	4970	4970	0
611	20231222	104300	22904615	4970	4970	4970	4970	0
612	20231222	104200	22904615	4970	4970	4970	4970	0
613	20231222	104100	22904615	4970	4970	4970	4970	0
614	20231222	104000	22904615	4970	4970	4970	4970	31
615	20231222	103900	22750545	4970	4970	4970	4970	0
616	20231222	103800	22750545	4970	4970	4970	4970	0
617	20231222	103700	22750545	4970	4970	4970	4970	0
618	20231222	103600	22750545	4970	4970	4970	4970	0
619	20231222	103500	22750545	4970	4970	4970	4970	0
620	20231222	103400	22750545	4970	4970	4970	4970	1
621	20231222	103300	22745575	4935	4965	4965	4935	500
622	20231222	103200	20275920	4975	4975	4975	4975	2
623	20231222	103100	20265970	4975	4985	4985	4975	1279
624	20231222	103000	13898160	4985	4985	4985	4985	1
625	20231222	102900	13893175	5020	5020	5020	5020	0
626	20231222	102800	13893175	5020	4985	5020	4985	39
627	20231222	102700	13697745	4990	4990	4990	4990	0
628	20231222	102600	13697745	4990	4990	4990	4990	22
629	20231222	102500	13587965	4990	4990	4990	4990	0
630	20231222	102400	13587965	4990	4990	4990	4990	1
631	20231222	102300	13582975	4990	4990	4990	4990	1
632	20231222	102200	13577985	4990	4990	4990	4990	0
633	20231222	102100	13577985	4990	4990	4990	4990	1
634	20231222	102000	13572995	5020	5020	5020	5020	34
635	20231222	101900	13402315	4990	4990	4990	4990	1
636	20231222	101800	13397325	4990	4990	4990	4990	0
637	20231222	101700	13397325	4990	4990	4990	4990	1
638	20231222	101600	13392335	4990	4990	4990	4990	1
639	20231222	101500	13387345	4990	4990	4990	4990	0
640	20231222	101400	13387345	4990	4990	4990	4990	1
641	20231222	101300	13382355	4990	4990	4990	4990	0
642	20231222	101200	13382355	4990	4990	4990	4990	1
643	20231222	101100	13377365	4990	4990	4990	4990	1
644	20231222	101000	13372375	4990	4990	4990	4990	0
645	20231222	100900	13372375	4990	4990	4990	4990	1
646	20231222	100800	13367385	4995	4995	4995	4995	38
647	20231222	100700	13177575	4995	4995	4995	4995	1
648	20231222	100600	13172580	5030	5030	5030	5030	0
649	20231222	100500	13172580	5030	5030	5030	4995	3
650	20231222	100400	13157525	4995	4995	4995	4995	1
651	20231222	100300	13152530	4995	4995	4995	4995	0
652	20231222	100200	13152530	4995	4995	4995	4995	1
653	20231222	100100	13147535	4995	4995	4995	4995	0
654	20231222	100000	13147535	4995	5020	5030	4995	32
655	20231222	095900	12986780	4995	4995	4995	4995	0
656	20231222	095800	12986780	4995	4995	4995	4995	1
657	20231222	095700	12981785	4995	4995	4995	4995	1
658	20231222	095600	12976790	5030	5030	5030	5030	0
659	20231222	095500	12976790	5030	4985	5030	4985	3
660	20231222	095400	12961745	5020	4985	5020	4985	622
661	20231222	095300	9861015	4985	4985	4985	4985	0
662	20231222	095200	9861015	4985	4985	4985	4985	0
663	20231222	095100	9861015	4985	4985	4985	4985	0
664	20231222	095000	9861015	4985	4985	4985	4985	0
665	20231222	094900	9861015	4985	4985	4985	4985	0
666	20231222	094800	9861015	4985	4985	4985	4985	0
667	20231222	094700	9861015	4985	4985	4985	4985	0
668	20231222	094600	9861015	4985	4985	4985	4985	0
669	20231222	094500	9861015	4985	4985	4985	4985	0
670	20231222	094400	9861015	4985	4985	4985	4985	0
671	20231222	094300	9861015	4985	4985	4985	4985	0
672	20231222	094200	9861015	4985	4985	4985	4985	0
673	20231222	094100	9861015	4985	4985	4985	4985	1
674	20231222	094000	9856030	4985	4985	4985	4985	33
675	20231222	093900	9691525	4985	4985	4985	4985	0
676	20231222	093800	9691525	4985	4985	4985	4985	0
677	20231222	093700	9691525	4985	4985	4985	4985	0
678	20231222	093600	9691525	4985	4985	4985	4985	0
679	20231222	093500	9691525	4985	4985	4985	4985	0
680	20231222	093400	9691525	4985	4985	4985	4985	0
681	20231222	093300	9691525	4985	4985	4985	4985	0
682	20231222	093200	9691525	4985	4985	4985	4985	0
683	20231222	093100	9691525	4985	4985	4985	4985	1
684	20231222	093000	9686540	4975	4975	4975	4975	0
685	20231222	092900	9686540	4975	4975	4975	4975	0
686	20231222	092800	9686540	4975	4975	4975	4975	0
687	20231222	092700	9686540	4975	4975	4975	4975	200
688	20231222	092600	8691540	4985	4985	4985	4985	0
689	20231222	092500	8691540	4985	4985	4985	4985	0
690	20231222	092400	8691540	4985	4985	4985	4985	0
691	20231222	092300	8691540	4985	4985	4985	4985	0
692	20231222	092200	8691540	4985	4985	4985	4985	0
693	20231222	092100	8691540	4985	4985	4985	4985	0
694	20231222	092000	8691540	4985	4985	4985	4985	31
695	20231222	091900	8537005	4985	4985	4985	4985	0
696	20231222	091800	8537005	4985	4985	4985	4985	0
697	20231222	091700	8537005	4985	4985	4985	4985	0
698	20231222	091600	8537005	4985	4985	4985	4985	0
699	20231222	091500	8537005	4985	4985	4985	4985	0
700	20231222	091400	8537005	4985	4980	4985	4980	64
701	20231222	091300	8217985	4985	4985	4985	4985	0
702	20231222	091200	8217985	4985	4985	4985	4985	0
703	20231222	091100	8217985	4985	4985	4985	4985	0
704	20231222	091000	8217985	4985	4985	4985	4985	0
705	20231222	090900	8217985	4985	4985	4985	4985	344
706	20231222	090800	6503145	4985	4985	4985	4985	1
707	20231222	090700	6498160	4985	4985	4985	4985	1
708	20231222	090600	6493175	4985	4985	4985	4985	62
709	20231222	090500	6184105	4985	4990	4990	4985	901
710	20231222	090400	1692615	4995	4995	4995	4995	92
711	20231222	090300	1233075	4995	4995	4995	4995	1
712	20231222	090200	1228080	5050	5050	5050	5050	0
713	20231222	090100	1228080	5050	4990	5050	4990	3
714	20231222	090000	1212990	4995	4990	4995	4990	243