KissMeData/451800/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	213300	156081520	4995	4995	4995	4995	641
3	20231218	213200	156081520	4995	4995	4995	4995	0
4	20231218	213100	156081520	4995	4995	4995	4995	0
5	20231218	213000	156081520	4995	4995	4995	4995	0
6	20231218	212900	156081520	4995	4995	4995	4995	0
7	20231218	212800	156081520	4995	4995	4995	4995	0
8	20231218	212700	156081520	4995	4995	4995	4995	0
9	20231218	212600	156081520	4995	4995	4995	4995	0
10	20231218	212500	156081520	4995	4995	4995	4995	0
11	20231218	212400	156081520	4995	4995	4995	4995	0
12	20231218	212300	156081520	4995	4995	4995	4995	0
13	20231218	212200	156081520	4995	4995	4995	4995	0
14	20231218	212100	156081520	4995	4995	4995	4995	0
15	20231218	212000	156081520	4995	4995	4995	4995	0
16	20231218	211900	156081520	4995	4995	4995	4995	0
17	20231218	211800	156081520	4995	4995	4995	4995	0
18	20231218	211700	156081520	4995	4995	4995	4995	0
19	20231218	211600	156081520	4995	4995	4995	4995	0
20	20231218	211500	156081520	4995	4995	4995	4995	0
21	20231218	211400	156081520	4995	4995	4995	4995	0
22	20231218	211300	156081520	4995	4995	4995	4995	0
23	20231218	211200	156081520	4995	4995	4995	4995	0
24	20231218	211100	156081520	4995	4995	4995	4995	0
25	20231218	211000	156081520	4995	4995	4995	4995	0
26	20231218	210900	156081520	4995	4995	4995	4995	0
27	20231218	210800	156081520	4995	4995	4995	4995	0
28	20231218	210700	156081520	4995	4995	4995	4995	0
29	20231218	210600	156081520	4995	4995	4995	4995	0
30	20231218	210500	156081520	4995	4995	4995	4995	0
31	20231218	210400	156081520	4995	4995	4995	4995	0
32	20231218	210300	156081520	4995	4995	4995	4995	641
33	20231218	210200	156081520	4995	4995	4995	4995	0
34	20231218	210100	156081520	4995	4995	4995	4995	0
35	20231218	210000	156081520	4995	4995	4995	4995	0
36	20231218	205900	156081520	4995	4995	4995	4995	0
37	20231218	205800	156081520	4995	4995	4995	4995	0
38	20231218	205700	156081520	4995	4995	4995	4995	0
39	20231218	205600	156081520	4995	4995	4995	4995	0
40	20231218	205500	156081520	4995	4995	4995	4995	0
41	20231218	205400	156081520	4995	4995	4995	4995	0
42	20231218	205300	156081520	4995	4995	4995	4995	0
43	20231218	205200	156081520	4995	4995	4995	4995	0
44	20231218	205100	156081520	4995	4995	4995	4995	0
45	20231218	205000	156081520	4995	4995	4995	4995	0
46	20231218	204900	156081520	4995	4995	4995	4995	0
47	20231218	204800	156081520	4995	4995	4995	4995	0
48	20231218	204700	156081520	4995	4995	4995	4995	0
49	20231218	204600	156081520	4995	4995	4995	4995	0
50	20231218	204500	156081520	4995	4995	4995	4995	0
51	20231218	204400	156081520	4995	4995	4995	4995	0
52	20231218	204300	156081520	4995	4995	4995	4995	0
53	20231218	204200	156081520	4995	4995	4995	4995	0
54	20231218	204100	156081520	4995	4995	4995	4995	0
55	20231218	204000	156081520	4995	4995	4995	4995	0
56	20231218	203900	156081520	4995	4995	4995	4995	0
57	20231218	203800	156081520	4995	4995	4995	4995	0
58	20231218	203700	156081520	4995	4995	4995	4995	0
59	20231218	203600	156081520	4995	4995	4995	4995	0
60	20231218	203500	156081520	4995	4995	4995	4995	0
61	20231218	203400	156081520	4995	4995	4995	4995	0
62	20231218	203300	156081520	4995	4995	4995	4995	641
63	20231218	203200	156081520	4995	4995	4995	4995	0
64	20231218	203100	156081520	4995	4995	4995	4995	0
65	20231218	203000	156081520	4995	4995	4995	4995	0
66	20231218	202900	156081520	4995	4995	4995	4995	0
67	20231218	202800	156081520	4995	4995	4995	4995	0
68	20231218	202700	156081520	4995	4995	4995	4995	0
69	20231218	202600	156081520	4995	4995	4995	4995	0
70	20231218	202500	156081520	4995	4995	4995	4995	0
71	20231218	202400	156081520	4995	4995	4995	4995	0
72	20231218	202300	156081520	4995	4995	4995	4995	0
73	20231218	202200	156081520	4995	4995	4995	4995	0
74	20231218	202100	156081520	4995	4995	4995	4995	0
75	20231218	202000	156081520	4995	4995	4995	4995	0
76	20231218	201900	156081520	4995	4995	4995	4995	0
77	20231218	201800	156081520	4995	4995	4995	4995	0
78	20231218	201700	156081520	4995	4995	4995	4995	0
79	20231218	201600	156081520	4995	4995	4995	4995	0
80	20231218	201500	156081520	4995	4995	4995	4995	0
81	20231218	201400	156081520	4995	4995	4995	4995	0
82	20231218	201300	156081520	4995	4995	4995	4995	0
83	20231218	201200	156081520	4995	4995	4995	4995	0
84	20231218	201100	156081520	4995	4995	4995	4995	0
85	20231218	201000	156081520	4995	4995	4995	4995	0
86	20231218	200900	156081520	4995	4995	4995	4995	0
87	20231218	200800	156081520	4995	4995	4995	4995	0
88	20231218	200700	156081520	4995	4995	4995	4995	0
89	20231218	200600	156081520	4995	4995	4995	4995	0
90	20231218	200500	156081520	4995	4995	4995	4995	0
91	20231218	200400	156081520	4995	4995	4995	4995	0
92	20231218	200300	156081520	4995	4995	4995	4995	641
93	20231218	200200	156081520	4995	4995	4995	4995	0
94	20231218	200100	156081520	4995	4995	4995	4995	0
95	20231218	200000	156081520	4995	4995	4995	4995	0
96	20231218	195900	156081520	4995	4995	4995	4995	0
97	20231218	195800	156081520	4995	4995	4995	4995	0
98	20231218	195700	156081520	4995	4995	4995	4995	0
99	20231218	195600	156081520	4995	4995	4995	4995	0
100	20231218	195500	156081520	4995	4995	4995	4995	0
101	20231218	195400	156081520	4995	4995	4995	4995	0
102	20231218	195300	156081520	4995	4995	4995	4995	0
103	20231218	195200	156081520	4995	4995	4995	4995	0
104	20231218	195100	156081520	4995	4995	4995	4995	0
105	20231218	195000	156081520	4995	4995	4995	4995	0
106	20231218	194900	156081520	4995	4995	4995	4995	0
107	20231218	194800	156081520	4995	4995	4995	4995	0
108	20231218	194700	156081520	4995	4995	4995	4995	0
109	20231218	194600	156081520	4995	4995	4995	4995	0
110	20231218	194500	156081520	4995	4995	4995	4995	0
111	20231218	194400	156081520	4995	4995	4995	4995	0
112	20231218	194300	156081520	4995	4995	4995	4995	0
113	20231218	194200	156081520	4995	4995	4995	4995	0
114	20231218	194100	156081520	4995	4995	4995	4995	0
115	20231218	194000	156081520	4995	4995	4995	4995	0
116	20231218	193900	156081520	4995	4995	4995	4995	0
117	20231218	193800	156081520	4995	4995	4995	4995	0
118	20231218	193700	156081520	4995	4995	4995	4995	0
119	20231218	193600	156081520	4995	4995	4995	4995	0
120	20231218	193500	156081520	4995	4995	4995	4995	0
121	20231218	193400	156081520	4995	4995	4995	4995	0
122	20231218	193300	156081520	4995	4995	4995	4995	641
123	20231218	193200	156081520	4995	4995	4995	4995	0
124	20231218	193100	156081520	4995	4995	4995	4995	0
125	20231218	193000	156081520	4995	4995	4995	4995	0
126	20231218	192900	156081520	4995	4995	4995	4995	0
127	20231218	192800	156081520	4995	4995	4995	4995	0
128	20231218	192700	156081520	4995	4995	4995	4995	0
129	20231218	192600	156081520	4995	4995	4995	4995	0
130	20231218	192500	156081520	4995	4995	4995	4995	0
131	20231218	192400	156081520	4995	4995	4995	4995	0
132	20231218	192300	156081520	4995	4995	4995	4995	0
133	20231218	192200	156081520	4995	4995	4995	4995	0
134	20231218	192100	156081520	4995	4995	4995	4995	0
135	20231218	192000	156081520	4995	4995	4995	4995	0
136	20231218	191900	156081520	4995	4995	4995	4995	0
137	20231218	191800	156081520	4995	4995	4995	4995	0
138	20231218	191700	156081520	4995	4995	4995	4995	0
139	20231218	191600	156081520	4995	4995	4995	4995	0
140	20231218	191500	156081520	4995	4995	4995	4995	0
141	20231218	191400	156081520	4995	4995	4995	4995	0
142	20231218	191300	156081520	4995	4995	4995	4995	0
143	20231218	191200	156081520	4995	4995	4995	4995	0
144	20231218	191100	156081520	4995	4995	4995	4995	0
145	20231218	191000	156081520	4995	4995	4995	4995	0
146	20231218	190900	156081520	4995	4995	4995	4995	0
147	20231218	190800	156081520	4995	4995	4995	4995	0
148	20231218	190700	156081520	4995	4995	4995	4995	0
149	20231218	190600	156081520	4995	4995	4995	4995	0
150	20231218	190500	156081520	4995	4995	4995	4995	0
151	20231218	190400	156081520	4995	4995	4995	4995	0
152	20231218	190300	156081520	4995	4995	4995	4995	641
153	20231218	190200	156081520	4995	4995	4995	4995	0
154	20231218	190100	156081520	4995	4995	4995	4995	0
155	20231218	190000	156081520	4995	4995	4995	4995	0
156	20231218	185900	156081520	4995	4995	4995	4995	0
157	20231218	185800	156081520	4995	4995	4995	4995	0
158	20231218	185700	156081520	4995	4995	4995	4995	0
159	20231218	185600	156081520	4995	4995	4995	4995	0
160	20231218	185500	156081520	4995	4995	4995	4995	0
161	20231218	185400	156081520	4995	4995	4995	4995	0
162	20231218	185300	156081520	4995	4995	4995	4995	0
163	20231218	185200	156081520	4995	4995	4995	4995	0
164	20231218	185100	156081520	4995	4995	4995	4995	0
165	20231218	185000	156081520	4995	4995	4995	4995	0
166	20231218	184900	156081520	4995	4995	4995	4995	0
167	20231218	184800	156081520	4995	4995	4995	4995	0
168	20231218	184700	156081520	4995	4995	4995	4995	0
169	20231218	184600	156081520	4995	4995	4995	4995	0
170	20231218	184500	156081520	4995	4995	4995	4995	0
171	20231218	184400	156081520	4995	4995	4995	4995	0
172	20231218	184300	156081520	4995	4995	4995	4995	0
173	20231218	184200	156081520	4995	4995	4995	4995	0
174	20231218	184100	156081520	4995	4995	4995	4995	0
175	20231218	184000	156081520	4995	4995	4995	4995	0
176	20231218	183900	156081520	4995	4995	4995	4995	0
177	20231218	183800	156081520	4995	4995	4995	4995	0
178	20231218	183700	156081520	4995	4995	4995	4995	0
179	20231218	183600	156081520	4995	4995	4995	4995	0
180	20231218	183500	156081520	4995	4995	4995	4995	0
181	20231218	183400	156081520	4995	4995	4995	4995	0
182	20231218	183300	156081520	4995	4995	4995	4995	641
183	20231218	183200	156081520	4995	4995	4995	4995	0
184	20231218	183100	156081520	4995	4995	4995	4995	0
185	20231218	183000	156081520	4995	4995	4995	4995	0
186	20231218	182900	156081520	4995	4995	4995	4995	0
187	20231218	182800	156081520	4995	4995	4995	4995	0
188	20231218	182700	156081520	4995	4995	4995	4995	0
189	20231218	182600	156081520	4995	4995	4995	4995	0
190	20231218	182500	156081520	4995	4995	4995	4995	0
191	20231218	182400	156081520	4995	4995	4995	4995	0
192	20231218	182300	156081520	4995	4995	4995	4995	0
193	20231218	182200	156081520	4995	4995	4995	4995	0
194	20231218	182100	156081520	4995	4995	4995	4995	0
195	20231218	182000	156081520	4995	4995	4995	4995	0
196	20231218	181900	156081520	4995	4995	4995	4995	0
197	20231218	181800	156081520	4995	4995	4995	4995	0
198	20231218	181700	156081520	4995	4995	4995	4995	0
199	20231218	181600	156081520	4995	4995	4995	4995	0
200	20231218	181500	156081520	4995	4995	4995	4995	0
201	20231218	181400	156081520	4995	4995	4995	4995	0
202	20231218	181300	156081520	4995	4995	4995	4995	0
203	20231218	181200	156081520	4995	4995	4995	4995	0
204	20231218	181100	156081520	4995	4995	4995	4995	0
205	20231218	181000	156081520	4995	4995	4995	4995	0
206	20231218	180900	156081520	4995	4995	4995	4995	0
207	20231218	180800	156081520	4995	4995	4995	4995	0
208	20231218	180700	156081520	4995	4995	4995	4995	0
209	20231218	180600	156081520	4995	4995	4995	4995	0
210	20231218	180500	156081520	4995	4995	4995	4995	0
211	20231218	180400	156081520	4995	4995	4995	4995	0
212	20231218	180300	156081520	4995	4995	4995	4995	641
213	20231218	180200	156081520	4995	4995	4995	4995	0
214	20231218	180100	156081520	4995	4995	4995	4995	0
215	20231218	180000	156081520	4995	4995	4995	4995	0
216	20231218	175900	156081520	4995	4995	4995	4995	0
217	20231218	175800	156081520	4995	4995	4995	4995	0
218	20231218	175700	156081520	4995	4995	4995	4995	0
219	20231218	175600	156081520	4995	4995	4995	4995	0
220	20231218	175500	156081520	4995	4995	4995	4995	0
221	20231218	175400	156081520	4995	4995	4995	4995	0
222	20231218	175300	156081520	4995	4995	4995	4995	0
223	20231218	175200	156081520	4995	4995	4995	4995	0
224	20231218	175100	156081520	4995	4995	4995	4995	0
225	20231218	175000	156081520	4995	4995	4995	4995	0
226	20231218	174900	156081520	4995	4995	4995	4995	0
227	20231218	174800	156081520	4995	4995	4995	4995	0
228	20231218	174700	156081520	4995	4995	4995	4995	0
229	20231218	174600	156081520	4995	4995	4995	4995	0
230	20231218	174500	156081520	4995	4995	4995	4995	0
231	20231218	174400	156081520	4995	4995	4995	4995	0
232	20231218	174300	156081520	4995	4995	4995	4995	0
233	20231218	174200	156081520	4995	4995	4995	4995	0
234	20231218	174100	156081520	4995	4995	4995	4995	0
235	20231218	174000	156081520	4995	4995	4995	4995	0
236	20231218	173900	156081520	4995	4995	4995	4995	0
237	20231218	173800	156081520	4995	4995	4995	4995	0
238	20231218	173700	156081520	4995	4995	4995	4995	0
239	20231218	173600	156081520	4995	4995	4995	4995	0
240	20231218	173500	156081520	4995	4995	4995	4995	0
241	20231218	173400	156081520	4995	4995	4995	4995	0
242	20231218	173300	156081520	4995	4995	4995	4995	641
243	20231218	173200	156081520	4995	4995	4995	4995	0
244	20231218	173100	156081520	4995	4995	4995	4995	0
245	20231218	173000	156081520	4995	4995	4995	4995	0
246	20231218	172900	156081520	4995	4995	4995	4995	0
247	20231218	172800	156081520	4995	4995	4995	4995	0
248	20231218	172700	156081520	4995	4995	4995	4995	0
249	20231218	172600	156081520	4995	4995	4995	4995	0
250	20231218	172500	156081520	4995	4995	4995	4995	0
251	20231218	172400	156081520	4995	4995	4995	4995	0
252	20231218	172300	156081520	4995	4995	4995	4995	0
253	20231218	172200	156081520	4995	4995	4995	4995	0
254	20231218	172100	156081520	4995	4995	4995	4995	0
255	20231218	172000	156081520	4995	4995	4995	4995	0
256	20231218	171900	156081520	4995	4995	4995	4995	0
257	20231218	171800	156081520	4995	4995	4995	4995	0
258	20231218	171700	156081520	4995	4995	4995	4995	0
259	20231218	171600	156081520	4995	4995	4995	4995	0
260	20231218	171500	156081520	4995	4995	4995	4995	0
261	20231218	171400	156081520	4995	4995	4995	4995	0
262	20231218	171300	156081520	4995	4995	4995	4995	0
263	20231218	171200	156081520	4995	4995	4995	4995	0
264	20231218	171100	156081520	4995	4995	4995	4995	0
265	20231218	171000	156081520	4995	4995	4995	4995	0
266	20231218	170900	156081520	4995	4995	4995	4995	0
267	20231218	170800	156081520	4995	4995	4995	4995	0
268	20231218	170700	156081520	4995	4995	4995	4995	0
269	20231218	170600	156081520	4995	4995	4995	4995	0
270	20231218	170500	156081520	4995	4995	4995	4995	0
271	20231218	170400	156081520	4995	4995	4995	4995	0
272	20231218	170300	156081520	4995	4995	4995	4995	641
273	20231218	170200	156081520	4995	4995	4995	4995	0
274	20231218	170100	156081520	4995	4995	4995	4995	0
275	20231218	170000	156081520	4995	4995	4995	4995	0
276	20231218	165900	156081520	4995	4995	4995	4995	0
277	20231218	165800	156081520	4995	4995	4995	4995	0
278	20231218	165700	156081520	4995	4995	4995	4995	0
279	20231218	165600	156081520	4995	4995	4995	4995	0
280	20231218	165500	156081520	4995	4995	4995	4995	0
281	20231218	165400	156081520	4995	4995	4995	4995	0
282	20231218	165300	156081520	4995	4995	4995	4995	0
283	20231218	165200	156081520	4995	4995	4995	4995	0
284	20231218	165100	156081520	4995	4995	4995	4995	0
285	20231218	165000	156081520	4995	4995	4995	4995	0
286	20231218	164900	156081520	4995	4995	4995	4995	0
287	20231218	164800	156081520	4995	4995	4995	4995	0
288	20231218	164700	156081520	4995	4995	4995	4995	0
289	20231218	164600	156081520	4995	4995	4995	4995	0
290	20231218	164500	156081520	4995	4995	4995	4995	0
291	20231218	164400	156081520	4995	4995	4995	4995	0
292	20231218	164300	156081520	4995	4995	4995	4995	0
293	20231218	164200	156081520	4995	4995	4995	4995	0
294	20231218	164100	156081520	4995	4995	4995	4995	0
295	20231218	164000	156081520	4995	4995	4995	4995	0
296	20231218	163900	156081520	4995	4995	4995	4995	0
297	20231218	163800	156081520	4995	4995	4995	4995	0
298	20231218	163700	156081520	4995	4995	4995	4995	0
299	20231218	163600	156081520	4995	4995	4995	4995	0
300	20231218	163500	156081520	4995	4995	4995	4995	0
301	20231218	163400	156081520	4995	4995	4995	4995	0
302	20231218	163300	156081520	4995	4995	4995	4995	641
303	20231218	163200	156081520	4995	4995	4995	4995	0
304	20231218	163100	156081520	4995	4995	4995	4995	0
305	20231218	163000	156081520	4995	4995	4995	4995	0
306	20231218	162900	156081520	4995	4995	4995	4995	0
307	20231218	162800	156081520	4995	4995	4995	4995	0
308	20231218	162700	156081520	4995	4995	4995	4995	0
309	20231218	162600	156081520	4995	4995	4995	4995	0
310	20231218	162500	156081520	4995	4995	4995	4995	0
311	20231218	162400	156081520	4995	4995	4995	4995	0
312	20231218	162300	156081520	4995	4995	4995	4995	0
313	20231218	162200	156081520	4995	4995	4995	4995	0
314	20231218	162100	156081520	4995	4995	4995	4995	0
315	20231218	162000	156081520	4995	4995	4995	4995	0
316	20231218	161900	156081520	4995	4995	4995	4995	0
317	20231218	161800	156081520	4995	4995	4995	4995	0
318	20231218	161700	156081520	4995	4995	4995	4995	0
319	20231218	161600	156081520	4995	4995	4995	4995	0
320	20231218	161500	156081520	4995	4995	4995	4995	0
321	20231218	161400	156081520	4995	4995	4995	4995	0
322	20231218	161300	156081520	4995	4995	4995	4995	0
323	20231218	161200	156081520	4995	4995	4995	4995	0
324	20231218	161100	156081520	4995	4995	4995	4995	0
325	20231218	161000	156081520	4995	4995	4995	4995	0
326	20231218	160900	156081520	4995	4995	4995	4995	0
327	20231218	160800	156081520	4995	4995	4995	4995	0
328	20231218	160700	156081520	4995	4995	4995	4995	0
329	20231218	160600	156081520	4995	4995	4995	4995	0
330	20231218	160500	156081520	4995	4995	4995	4995	0
331	20231218	160400	156081520	4995	4995	4995	4995	0
332	20231218	160300	156081520	4995	4995	4995	4995	641
333	20231218	160200	156081520	4995	4995	4995	4995	0
334	20231218	160100	156081520	4995	4995	4995	4995	0
335	20231218	160000	156081520	4995	4995	4995	4995	0
336	20231218	155900	156081520	4995	4995	4995	4995	0
337	20231218	155800	156081520	4995	4995	4995	4995	0
338	20231218	155700	156081520	4995	4995	4995	4995	0
339	20231218	155600	156081520	4995	4995	4995	4995	0
340	20231218	155500	156081520	4995	4995	4995	4995	0
341	20231218	155400	156081520	4995	4995	4995	4995	0
342	20231218	155300	156081520	4995	4995	4995	4995	0
343	20231218	155200	156081520	4995	4995	4995	4995	0
344	20231218	155100	156081520	4995	4995	4995	4995	0
345	20231218	155000	156081520	4995	4995	4995	4995	0
346	20231218	154900	156081520	4995	4995	4995	4995	0
347	20231218	154800	156081520	4995	4995	4995	4995	0
348	20231218	154700	156081520	4995	4995	4995	4995	0
349	20231218	154600	156081520	4995	4995	4995	4995	0
350	20231218	154500	156081520	4995	4995	4995	4995	0
351	20231218	154400	156081520	4995	4995	4995	4995	0
352	20231218	154300	156081520	4995	4995	4995	4995	0
353	20231218	154200	156081520	4995	4995	4995	4995	0
354	20231218	154100	156081520	4995	4995	4995	4995	0
355	20231218	154000	156081520	4995	4995	4995	4995	0
356	20231218	153900	156081520	4995	4995	4995	4995	0
357	20231218	153800	156081520	4995	4995	4995	4995	0
358	20231218	153700	156081520	4995	4995	4995	4995	0
359	20231218	153600	156081520	4995	4995	4995	4995	0
360	20231218	153500	156081520	4995	4995	4995	4995	0
361	20231218	153400	156081520	4995	4995	4995	4995	0
362	20231218	153300	156081520	4995	4995	4995	4995	641
363	20231218	153200	156081520	4995	4995	4995	4995	0
364	20231218	153100	156081520	4995	4995	4995	4995	0
365	20231218	153000	156081520	4995	4995	4995	4995	641
366	20231218	152900	152879725	4985	4985	4985	4985	0
367	20231218	152800	152879725	4985	4985	4985	4985	0
368	20231218	152700	152879725	4985	4985	4985	4985	0
369	20231218	152600	152879725	4985	4985	4985	4985	0
370	20231218	152500	152879725	4985	4985	4985	4985	0
371	20231218	152400	152879725	4985	4985	4985	4985	0
372	20231218	152300	152879725	4985	4985	4985	4985	0
373	20231218	152200	152879725	4985	4985	4985	4985	0
374	20231218	152100	152879725	4985	4985	4985	4985	0
375	20231218	152000	152879725	4985	4985	4985	4985	0
376	20231218	151900	152879725	4985	4990	4990	4985	34
377	20231218	151800	152710185	4990	4990	4990	4990	7
378	20231218	151700	152675255	4990	4990	4995	4990	252
379	20231218	151600	151417770	4990	4990	4995	4990	57
380	20231218	151500	151133335	4990	4990	4990	4990	72
381	20231218	151400	150774055	4990	4985	4990	4985	109
382	20231218	151300	150230190	4985	4985	4985	4985	38
383	20231218	151200	150040760	4985	4985	4985	4985	85
384	20231218	151100	149617035	4985	4980	4985	4980	178
385	20231218	151000	148730120	4980	4985	4985	4980	94
386	20231218	150900	148261610	4985	4990	4990	4985	170
387	20231218	150800	147413700	4985	4985	4985	4985	59
388	20231218	150700	147119585	4985	4980	4990	4980	44
389	20231218	150600	146900215	4985	4980	4985	4980	109
390	20231218	150500	146356930	4985	4980	4985	4980	136
391	20231218	150400	145679195	4980	4980	4985	4980	94
392	20231218	150300	145210685	4980	4985	4985	4980	94
393	20231218	150200	144742555	4985	4985	4985	4980	145
394	20231218	150100	144019805	4985	4985	4985	4980	69
395	20231218	150000	143675935	4985	4980	4985	4980	91
396	20231218	145900	143222485	4980	4980	4980	4980	72
397	20231218	145800	142863925	4980	4980	4980	4980	71
398	20231218	145700	142510345	4980	4980	4980	4980	53
399	20231218	145600	142246405	4980	4985	4985	4980	207
400	20231218	145500	141214545	4985	4990	4990	4985	94
401	20231218	145400	140745560	4985	4990	4990	4985	200
402	20231218	145300	139747660	4990	4990	4990	4990	67
403	20231218	145200	139413330	4985	4985	4985	4985	55
404	20231218	145100	139139155	4985	4980	4985	4980	59
405	20231218	145000	138845290	4980	4980	4985	4980	101
406	20231218	144900	138342295	4980	4980	4980	4980	30
407	20231218	144800	138192895	4980	4980	4985	4980	139
408	20231218	144700	137500660	4980	4985	4985	4980	254
409	20231218	144600	136234565	4990	4985	4990	4985	56
410	20231218	144500	135955350	4985	4985	4985	4985	67
411	20231218	144400	135621355	4990	4990	4990	4985	121
412	20231218	144300	135017780	4985	4985	4985	4985	89
413	20231218	144200	134574115	4985	4985	4985	4985	65
414	20231218	144100	134250090	4985	4985	4985	4985	63
415	20231218	144000	133936035	4985	4985	4990	4985	87
416	20231218	143900	133502190	4985	4990	4990	4985	142
417	20231218	143800	132793765	4990	4990	4990	4985	49
418	20231218	143700	132549270	4990	4985	4990	4985	82
419	20231218	143600	132140110	4985	4985	4995	4985	107
420	20231218	143500	131606705	4985	4985	4985	4985	48
421	20231218	143400	131367425	4985	4985	4990	4985	47
422	20231218	143300	131133125	4985	4985	4985	4985	92
423	20231218	143200	130674505	4985	4985	4985	4985	53
424	20231218	143100	130410300	4985	4990	4995	4985	246
425	20231218	143000	129183790	4990	4985	4990	4985	74
426	20231218	142900	128814700	4985	4985	4990	4985	87
427	20231218	142800	128380620	4985	4985	4990	4985	166
428	20231218	142700	127552720	4985	4985	4985	4985	81
429	20231218	142600	127148935	4985	4985	4985	4985	29
430	20231218	142500	127004370	4990	4985	4990	4985	153
431	20231218	142400	126241385	4990	4990	4990	4990	185
432	20231218	142300	125318235	4990	4990	4990	4990	54
433	20231218	142200	125048775	4990	4990	4990	4990	78
434	20231218	142100	124659555	4990	4990	4990	4990	84
435	20231218	142000	124240395	4990	4990	4990	4990	26
436	20231218	141900	124110655	4990	4990	4990	4990	89
437	20231218	141800	123666545	4990	4990	4995	4990	73
438	20231218	141700	123302270	4990	4990	4990	4990	51
439	20231218	141600	123047780	4995	4990	4995	4990	291
440	20231218	141500	121595685	4990	4990	4990	4990	27
441	20231218	141400	121460955	4990	4990	4990	4990	89
442	20231218	141300	121016845	4995	4985	4995	4985	123
443	20231218	141200	120403130	4985	4985	4985	4985	59
444	20231218	141100	120109015	4985	4985	4985	4985	57
445	20231218	141000	119824870	4985	4985	4985	4985	97
446	20231218	140900	119341325	4985	4985	4985	4985	21
447	20231218	140800	119236640	4990	4990	4990	4990	241
448	20231218	140700	118034050	4990	4990	4990	4990	53
449	20231218	140600	117769580	4990	4990	4990	4990	73
450	20231218	140500	117405310	4990	4990	4990	4990	81
451	20231218	140400	117001120	4990	4990	4990	4990	62
452	20231218	140300	116691740	4990	4990	4995	4990	66
453	20231218	140200	116362395	4990	4990	4990	4990	57
454	20231218	140100	116077965	4990	4990	4990	4990	299
455	20231218	140000	114585955	4990	4990	4990	4990	35
456	20231218	135900	114411305	4990	4990	4990	4990	89
457	20231218	135800	113967195	4990	4990	4990	4990	48
458	20231218	135700	113727675	4990	4990	4990	4990	68
459	20231218	135600	113388355	4990	4990	4990	4990	55
460	20231218	135500	113113905	4990	4990	4990	4990	101
461	20231218	135400	112609915	4990	4990	4990	4990	47
462	20231218	135300	112375385	4990	4990	4995	4990	274
463	20231218	135200	111008120	4995	4990	4995	4990	77
464	20231218	135100	110623885	4990	4990	4990	4990	47
465	20231218	135000	110389355	4990	4990	4990	4990	70
466	20231218	134900	110040055	4990	4990	4990	4990	68
467	20231218	134800	109700735	4990	4990	4990	4990	55
468	20231218	134700	109426285	4990	4990	4990	4990	68
469	20231218	134600	109086965	4990	4990	4990	4990	290
470	20231218	134500	107639865	4990	4990	4990	4990	34
471	20231218	134400	107470205	4990	4990	4990	4990	129
472	20231218	134300	106826495	4990	4990	4990	4990	36
473	20231218	134200	106646855	4995	4990	4995	4990	45
474	20231218	134100	106422300	4990	4990	4990	4990	80
475	20231218	134000	106023100	4990	4990	4990	4990	27
476	20231218	133900	105888370	4990	4990	4990	4990	88
477	20231218	133800	105449250	4990	4990	4990	4990	277
478	20231218	133700	104067020	4990	4990	4990	4990	45
479	20231218	133600	103842470	4990	4990	4990	4990	70
480	20231218	133500	103493170	4990	4990	4990	4990	83
481	20231218	133400	103079000	4990	4990	4990	4990	65
482	20231218	133300	102754650	4990	4990	4990	4990	52
483	20231218	133200	102495170	4990	4990	4995	4990	95
484	20231218	133100	102021115	4990	4990	4990	4990	21
485	20231218	133000	101916325	4990	4990	4990	4990	303
486	20231218	132900	100404355	4990	4990	4990	4990	65
487	20231218	132800	100080005	4990	4990	4990	4990	50
488	20231218	132700	99830505	4990	4990	4990	4990	74
489	20231218	132600	99461245	4990	4990	4990	4990	83
490	20231218	132500	99047075	4990	4990	4990	4990	33
491	20231218	132400	98882405	4990	4990	4990	4990	75
492	20231218	132300	98508155	4990	4990	4990	4990	304
493	20231218	132200	96991195	4990	4995	4995	4990	29
494	20231218	132100	96846480	4990	4990	4990	4990	86
495	20231218	132000	96417340	4990	4990	4990	4990	60
496	20231218	131900	96117940	4990	4990	4990	4990	73
497	20231218	131800	95753670	4990	4990	4990	4990	41
498	20231218	131700	95549080	4990	4990	4990	4990	104
499	20231218	131600	95030120	4990	4990	4990	4990	21
500	20231218	131500	94925330	4990	4990	4990	4990	292
501	20231218	131400	93468250	4990	4990	4990	4990	21
502	20231218	131300	93363460	4990	4990	4990	4990	100
503	20231218	131200	92864460	4990	4990	4990	4990	81
504	20231218	131100	92460270	4990	4990	4995	4990	49
505	20231218	131000	92215755	4990	4990	4990	4990	94
506	20231218	130900	91746695	4990	4990	4990	4990	50
507	20231218	130800	91497195	4990	4990	4990	4990	266
508	20231218	130700	90169855	4990	4995	4995	4990	53
509	20231218	130600	89905380	4990	4990	4995	4990	93
510	20231218	130500	89441305	4990	4990	4990	4990	30
511	20231218	130400	89291605	4990	4990	4990	4990	102
512	20231218	130300	88782625	4990	4990	4990	4990	42
513	20231218	130200	88573045	4990	4990	4990	4990	73
514	20231218	130100	88208775	4990	4990	4990	4990	88
515	20231218	130000	87769655	4990	4990	4990	4990	278
516	20231218	125900	86382435	4990	4990	4990	4990	142
517	20231218	125800	85673855	4995	4990	4995	4990	75
518	20231218	125700	85299460	4995	4990	4995	4990	56
519	20231218	125600	85020015	4990	4990	4990	4990	15
520	20231218	125500	84945165	4990	4990	4990	4990	56
521	20231218	125400	84665725	4990	4990	4990	4990	46
522	20231218	125300	84436185	4990	4990	4990	4990	39
523	20231218	125200	84241575	4990	4995	4995	4990	234
524	20231218	125100	83073900	4990	4990	4990	4990	70
525	20231218	125000	82724600	4990	4990	4990	4990	26
526	20231218	124900	82594860	4990	4990	4990	4990	44
527	20231218	124800	82375300	4990	4990	4990	4990	60
528	20231218	124700	82075900	4995	4990	4995	4990	15
529	20231218	124600	82001045	4990	4990	4990	4990	56
530	20231218	124500	81721605	4990	4990	4990	4990	245
531	20231218	124400	80499055	4990	4990	4990	4990	26
532	20231218	124300	80369315	4990	4990	4990	4990	44
533	20231218	124200	80149755	4990	4990	4990	4990	26
534	20231218	124100	80020015	4990	4990	4990	4990	45
535	20231218	124000	79795465	4990	4990	4990	4990	56
536	20231218	123900	79516025	4990	4990	4990	4990	39
537	20231218	123800	79321415	4990	4995	4995	4990	34
538	20231218	123700	79151745	4990	4990	4995	4990	272
539	20231218	123600	77794450	4995	4990	4995	4990	167
540	20231218	123500	76961080	4990	4990	4990	4990	70
541	20231218	123400	76611780	4990	4990	4990	4990	48
542	20231218	123300	76372260	4995	4990	4995	4990	38
543	20231218	123200	76182590	4990	4990	4990	4990	49
544	20231218	123100	75938080	4990	4990	4990	4990	58
545	20231218	123000	75648660	4990	4990	4990	4990	217
546	20231218	122900	74565830	4990	4990	4990	4990	56
547	20231218	122800	74286390	4990	4995	4995	4990	72
548	20231218	122700	73927105	4995	4990	4995	4990	93
549	20231218	122600	73463030	4985	4985	4985	4985	69
550	20231218	122500	73119065	4990	4985	4990	4985	68
551	20231218	122400	72780055	4985	4985	4990	4985	52
552	20231218	122300	72520770	4990	4985	4990	4985	79
553	20231218	122200	72126565	4985	4985	4990	4985	153
554	20231218	122100	71363305	4985	4985	4985	4985	1
555	20231218	122000	71358320	4990	4985	4990	4985	147
556	20231218	121900	70625135	4985	4980	4985	4980	104
557	20231218	121800	70106855	4980	4985	4985	4980	40
558	20231218	121700	69907650	4985	4980	4985	4980	72
559	20231218	121600	69549080	4980	4980	4980	4980	31
560	20231218	121500	69394700	4980	4980	4980	4980	40
561	20231218	121400	69195500	4985	4985	4985	4985	165
562	20231218	121300	68372975	4985	4985	4985	4985	286
563	20231218	121200	66947265	4985	4985	4985	4985	7
564	20231218	121100	66912370	4985	4985	4985	4985	77
565	20231218	121000	66528525	4985	4985	4985	4985	7
566	20231218	120900	66493630	4985	4985	4985	4985	75
567	20231218	120800	66119755	4990	4990	4990	4985	113
568	20231218	120700	65556055	4985	4985	4990	4985	322
569	20231218	120600	63950495	4985	4985	4985	4985	60
570	20231218	120500	63651395	4990	4990	4990	4990	239
571	20231218	120400	62458785	4990	4990	4990	4990	29
572	20231218	120300	62314075	4990	4990	4990	4990	46
573	20231218	120200	62084535	4990	4990	4990	4990	60
574	20231218	120100	61785135	4990	4990	4990	4990	44
575	20231218	120000	61565575	4985	4985	4985	4985	61
576	20231218	115900	61261490	4985	4990	4990	4985	221
577	20231218	115800	60158775	4990	4990	4995	4990	40
578	20231218	115700	59959170	4990	4990	4990	4990	35
579	20231218	115600	59784520	4990	4990	4990	4990	77
580	20231218	115500	59400290	4990	4990	4990	4990	25
581	20231218	115400	59275540	4990	4985	4990	4985	52
582	20231218	115300	59016285	4990	4985	4990	4985	137
583	20231218	115200	58332935	4985	4990	4990	4985	128
584	20231218	115100	57694290	4990	4990	4990	4990	55
585	20231218	115000	57419840	4995	4990	4995	4990	48
586	20231218	114900	57180310	4990	4985	4990	4985	96
587	20231218	114800	56701395	4985	4990	4990	4985	124
588	20231218	114700	56082860	4985	4985	4990	4985	164
589	20231218	114600	55264930	4985	4985	4990	4985	118
590	20231218	114500	54676310	4990	4990	4990	4990	0
591	20231218	114400	54676310	4990	4985	4990	4985	348
592	20231218	114300	52941140	4985	4990	4990	4985	79
593	20231218	114200	52546935	4985	4990	4990	4985	826
594	20231218	114100	48425265	4995	4990	4995	4990	15
595	20231218	114000	48350410	4990	4990	4990	4990	57
596	20231218	113900	48065980	4990	4990	4990	4990	44
597	20231218	113800	47846420	4990	4995	4995	4990	27
598	20231218	113700	47711685	4990	4990	4990	4990	45
599	20231218	113600	47487135	4990	4990	4990	4990	257
600	20231218	113500	46204705	4990	4990	4990	4990	39
601	20231218	113400	46010095	4990	4990	4990	4990	31
602	20231218	113300	45855405	4990	4990	4990	4990	70
603	20231218	113200	45506105	4990	4990	4990	4990	1
604	20231218	113100	45501115	4990	4990	4990	4990	369
605	20231218	113000	43659805	4990	4990	4990	4990	62
606	20231218	112900	43350425	4990	4990	4990	4990	239
607	20231218	112800	42157815	4990	4995	4995	4990	2
608	20231218	112700	42147830	4990	4990	4990	4990	70
609	20231218	112600	41798530	4990	4990	4990	4990	1
610	20231218	112500	41793540	4990	4990	4990	4990	70
611	20231218	112400	41444240	4990	4990	4990	4990	56
612	20231218	112300	41164800	4990	4990	4990	4990	15
613	20231218	112200	41089950	4995	4990	4995	4990	41
614	20231218	112100	40885350	4990	4990	4990	4990	201
615	20231218	112000	39882360	4990	4990	4990	4990	39
616	20231218	111900	39687750	4990	4990	4990	4990	1
617	20231218	111800	39682760	4990	4990	4995	4990	40
618	20231218	111700	39483155	4990	4990	4990	4990	1
619	20231218	111600	39478165	4990	4990	4990	4990	39
620	20231218	111500	39283555	4990	4990	4990	4990	1
621	20231218	111400	39278565	4990	4990	4990	4990	239
622	20231218	111300	38085955	4995	4990	4995	4990	27
623	20231218	111200	37951220	4990	4990	4990	4990	14
624	20231218	111100	37881360	4990	4990	4990	4990	26
625	20231218	111000	37751620	4990	4990	4990	4990	14
626	20231218	110900	37681760	4995	4990	4995	4990	27
627	20231218	110800	37547025	4990	4995	4995	4990	15
628	20231218	110700	37472170	4990	4990	4990	4990	26
629	20231218	110600	37342430	4990	4995	4995	4990	35
630	20231218	110500	37167675	4995	4995	4995	4995	40
631	20231218	110400	36967875	4995	4995	4995	4995	60
632	20231218	110300	36668175	4990	4990	4995	4990	41
633	20231218	110200	36463580	4990	4990	4990	4990	25
634	20231218	110100	36338830	4990	4990	4990	4990	97
635	20231218	110000	35854800	4990	4990	4990	4990	25
636	20231218	105900	35730050	4990	4990	4990	4990	15
637	20231218	105800	35655200	4990	4990	4995	4990	226
638	20231218	105700	34527455	4990	4990	4990	4990	14
639	20231218	105600	34457595	4990	4990	4990	4990	25
640	20231218	105500	34332845	4990	4990	4990	4990	15
641	20231218	105400	34257995	4990	4990	4990	4990	26
642	20231218	105300	34128255	4990	4990	4990	4990	14
643	20231218	105200	34058395	4990	4990	4990	4990	26
644	20231218	105100	33928655	4990	4990	4990	4990	239
645	20231218	105000	32736045	4990	4990	4990	4990	1
646	20231218	104900	32731055	4990	4990	4990	4990	39
647	20231218	104800	32536445	4995	4990	4995	4990	2
648	20231218	104700	32526460	4990	4990	4990	4990	39
649	20231218	104600	32331850	4990	4990	4990	4990	15
650	20231218	104500	32257000	4990	4990	4990	4990	25
651	20231218	104400	32132250	4990	4990	4990	4990	15
652	20231218	104300	32057400	4990	4990	4990	4990	225
653	20231218	104200	30934650	4990	4990	4990	4990	15
654	20231218	104100	30859800	4990	4990	4990	4990	25
655	20231218	104000	30735050	4990	4990	4990	4990	40
656	20231218	103900	30535450	4995	4995	4995	4995	0
657	20231218	103800	30535450	4995	4990	4995	4990	148
658	20231218	103700	29796925	4990	4990	4990	4990	0
659	20231218	103600	29796925	4990	4995	4995	4990	155
660	20231218	103500	29022900	4995	4995	4995	4995	0
661	20231218	103400	29022900	4995	4995	4995	4995	40
662	20231218	103300	28823100	4995	4995	4995	4995	0
663	20231218	103200	28823100	4995	4995	4995	4995	40
664	20231218	103100	28623300	4995	4995	4995	4995	0
665	20231218	103000	28623300	4995	4995	4995	4995	40
666	20231218	102900	28423500	4995	4995	5000	4995	40
667	20231218	102800	28223695	4995	4990	4995	4990	208
668	20231218	102700	27185735	4990	4990	4990	4990	39
669	20231218	102600	26991125	4990	4990	4990	4990	1
670	20231218	102500	26986135	4990	4990	4990	4990	39
671	20231218	102400	26791525	4990	4990	4990	4990	1
672	20231218	102300	26786535	4990	4995	4995	4990	33
673	20231218	102200	26621825	4990	4990	4990	4990	0
674	20231218	102100	26621825	4990	4990	4990	4990	62
675	20231218	102000	26312445	4990	4990	4990	4990	200
676	20231218	101900	25314445	4990	4990	4995	4990	41
677	20231218	101800	25109850	4990	4990	4990	4990	25
678	20231218	101700	24985100	4990	4995	4995	4990	17
679	20231218	101600	24900260	4990	4990	4990	4990	285
680	20231218	101500	23478110	4990	4990	4990	4990	15
681	20231218	101400	23403260	4990	4990	4990	4990	25
682	20231218	101300	23278510	4990	4995	4995	4990	75
683	20231218	101200	22903960	4995	4995	4995	4995	25
684	20231218	101100	22779085	4995	4995	4995	4995	15
685	20231218	101000	22704160	4995	4995	4995	4995	38
686	20231218	100900	22514350	4995	5000	5000	4995	2
687	20231218	100800	22504355	4995	4995	4995	4995	39
688	20231218	100700	22309550	4995	4995	4995	4995	26
689	20231218	100600	22179680	4995	4995	4995	4995	14
690	20231218	100500	22109750	4995	4995	4995	4995	226
691	20231218	100400	20980880	4995	4995	4995	4995	14
692	20231218	100300	20910950	4995	4995	4995	4995	26
693	20231218	100200	20781080	4995	4995	4995	4995	14
694	20231218	100100	20711150	4995	4990	4995	4990	35
695	20231218	100000	20536350	4990	4990	4990	4990	14
696	20231218	095900	20466490	4990	4995	4995	4990	27
697	20231218	095800	20331755	4990	4990	4990	4990	239
698	20231218	095700	19139145	4990	4990	4990	4990	1
699	20231218	095600	19134155	4990	4995	4995	4990	34
700	20231218	095500	18964395	4995	4995	4995	4995	98
701	20231218	095400	18474885	4990	4990	4990	4990	39
702	20231218	095300	18280275	4990	4990	4990	4990	15
703	20231218	095200	18205425	4990	4990	4990	4990	26
704	20231218	095100	18075685	4995	4990	4995	4990	95
705	20231218	095000	17601230	4990	4995	4995	4990	69
706	20231218	094900	17256700	5000	4995	5000	4995	15
707	20231218	094800	17181770	4995	4995	4995	4995	26
708	20231218	094700	17051900	4995	4995	4995	4995	39
709	20231218	094600	16857095	4995	4995	4995	4995	1
710	20231218	094500	16852100	4995	4995	4995	4995	39
711	20231218	094400	16657295	5000	5000	5000	5000	13
712	20231218	094300	16592295	5000	5000	5000	5000	39
713	20231218	094200	16397295	5010	5010	5010	5010	56
714	20231218	094100	16116735	5010	5010	5010	5010	39
715	20231218	094000	15921345	5010	5010	5010	5010	1
716	20231218	093900	15916335	5010	5020	5020	5010	42
717	20231218	093800	15705885	5020	5010	5020	5010	2
718	20231218	093700	15695855	5010	5010	5010	5010	39
719	20231218	093600	15500465	5010	5010	5010	5010	40
720	20231218	093500	15300065	5020	4990	5020	4990	356
721	20231218	093400	13521020	4990	4990	4990	4990	1
722	20231218	093300	13516030	5010	4990	5010	4990	46
723	20231218	093200	13286350	4990	4995	4995	4990	25
724	20231218	093100	13161480	4995	4995	4995	4995	1
725	20231218	093000	13156485	4990	4995	4995	4990	39
726	20231218	092900	12961685	5000	5000	5000	5000	1
727	20231218	092800	12956685	4990	4990	5010	4990	758
728	20231218	092700	9172580	4990	4995	4995	4990	680
729	20231218	092600	5779105	4995	4995	4995	4995	40
730	20231218	092500	5579305	4995	4995	4995	4995	49
731	20231218	092400	5334550	4995	4995	4995	4995	228
732	20231218	092300	4195690	4995	4995	4995	4995	25
733	20231218	092200	4070815	4995	4995	4995	4995	14
734	20231218	092100	4000885	4995	4995	4995	4995	26
735	20231218	092000	3871015	4995	5000	5000	4995	15
736	20231218	091900	3796085	5010	5010	5010	5010	1
737	20231218	091800	3791075	5000	5000	5000	5000	0
738	20231218	091700	3791075	5000	4995	5000	4995	163
739	20231218	091600	2976885	4995	4995	4995	4995	0
740	20231218	091500	2976885	4995	4995	4995	4995	53
741	20231218	091400	2712150	4995	4995	4995	4995	25
742	20231218	091300	2587275	4995	4995	4995	4995	28
743	20231218	091200	2447415	4995	4995	4995	4995	225
744	20231218	091100	1323540	5000	5000	5000	5000	2
745	20231218	091000	1313540	5000	5000	5000	5000	0
746	20231218	090900	1313540	5000	5000	5000	5000	0
747	20231218	090800	1313540	5000	5000	5000	5000	0
748	20231218	090700	1313540	5000	5000	5000	5000	3
749	20231218	090600	1298540	4995	4995	4995	4995	0
750	20231218	090500	1298540	4995	4995	4995	4995	14
751	20231218	090400	1228610	4995	4995	4995	4995	213
752	20231218	090300	164675	4990	4990	4990	4990	14
753	20231218	090200	94815	4990	4990	4990	4990	0
754	20231218	090100	94815	4990	4990	4990	4990	14
755	20231218	090000	24955	4995	4990	4995	4990	5