KissMeData/451800/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213300	134236690	5000	5000	5000	5000	843
3	20231219	213200	134236690	5000	5000	5000	5000	0
4	20231219	213100	134236690	5000	5000	5000	5000	0
5	20231219	213000	134236690	5000	5000	5000	5000	0
6	20231219	212900	134236690	5000	5000	5000	5000	0
7	20231219	212800	134236690	5000	5000	5000	5000	0
8	20231219	212700	134236690	5000	5000	5000	5000	0
9	20231219	212600	134236690	5000	5000	5000	5000	0
10	20231219	212500	134236690	5000	5000	5000	5000	0
11	20231219	212400	134236690	5000	5000	5000	5000	0
12	20231219	212300	134236690	5000	5000	5000	5000	0
13	20231219	212200	134236690	5000	5000	5000	5000	0
14	20231219	212100	134236690	5000	5000	5000	5000	0
15	20231219	212000	134236690	5000	5000	5000	5000	0
16	20231219	211900	134236690	5000	5000	5000	5000	0
17	20231219	211800	134236690	5000	5000	5000	5000	0
18	20231219	211700	134236690	5000	5000	5000	5000	0
19	20231219	211600	134236690	5000	5000	5000	5000	0
20	20231219	211500	134236690	5000	5000	5000	5000	0
21	20231219	211400	134236690	5000	5000	5000	5000	0
22	20231219	211300	134236690	5000	5000	5000	5000	0
23	20231219	211200	134236690	5000	5000	5000	5000	0
24	20231219	211100	134236690	5000	5000	5000	5000	0
25	20231219	211000	134236690	5000	5000	5000	5000	0
26	20231219	210900	134236690	5000	5000	5000	5000	0
27	20231219	210800	134236690	5000	5000	5000	5000	0
28	20231219	210700	134236690	5000	5000	5000	5000	0
29	20231219	210600	134236690	5000	5000	5000	5000	0
30	20231219	210500	134236690	5000	5000	5000	5000	0
31	20231219	210400	134236690	5000	5000	5000	5000	0
32	20231219	210300	134236690	5000	5000	5000	5000	843
33	20231219	210200	134236690	5000	5000	5000	5000	0
34	20231219	210100	134236690	5000	5000	5000	5000	0
35	20231219	210000	134236690	5000	5000	5000	5000	0
36	20231219	205900	134236690	5000	5000	5000	5000	0
37	20231219	205800	134236690	5000	5000	5000	5000	0
38	20231219	205700	134236690	5000	5000	5000	5000	0
39	20231219	205600	134236690	5000	5000	5000	5000	0
40	20231219	205500	134236690	5000	5000	5000	5000	0
41	20231219	205400	134236690	5000	5000	5000	5000	0
42	20231219	205300	134236690	5000	5000	5000	5000	0
43	20231219	205200	134236690	5000	5000	5000	5000	0
44	20231219	205100	134236690	5000	5000	5000	5000	0
45	20231219	205000	134236690	5000	5000	5000	5000	0
46	20231219	204900	134236690	5000	5000	5000	5000	0
47	20231219	204800	134236690	5000	5000	5000	5000	0
48	20231219	204700	134236690	5000	5000	5000	5000	0
49	20231219	204600	134236690	5000	5000	5000	5000	0
50	20231219	204500	134236690	5000	5000	5000	5000	0
51	20231219	204400	134236690	5000	5000	5000	5000	0
52	20231219	204300	134236690	5000	5000	5000	5000	0
53	20231219	204200	134236690	5000	5000	5000	5000	0
54	20231219	204100	134236690	5000	5000	5000	5000	0
55	20231219	204000	134236690	5000	5000	5000	5000	0
56	20231219	203900	134236690	5000	5000	5000	5000	0
57	20231219	203800	134236690	5000	5000	5000	5000	0
58	20231219	203700	134236690	5000	5000	5000	5000	0
59	20231219	203600	134236690	5000	5000	5000	5000	0
60	20231219	203500	134236690	5000	5000	5000	5000	0
61	20231219	203400	134236690	5000	5000	5000	5000	0
62	20231219	203300	134236690	5000	5000	5000	5000	843
63	20231219	203200	134236690	5000	5000	5000	5000	0
64	20231219	203100	134236690	5000	5000	5000	5000	0
65	20231219	203000	134236690	5000	5000	5000	5000	0
66	20231219	202900	134236690	5000	5000	5000	5000	0
67	20231219	202800	134236690	5000	5000	5000	5000	0
68	20231219	202700	134236690	5000	5000	5000	5000	0
69	20231219	202600	134236690	5000	5000	5000	5000	0
70	20231219	202500	134236690	5000	5000	5000	5000	0
71	20231219	202400	134236690	5000	5000	5000	5000	0
72	20231219	202300	134236690	5000	5000	5000	5000	0
73	20231219	202200	134236690	5000	5000	5000	5000	0
74	20231219	202100	134236690	5000	5000	5000	5000	0
75	20231219	202000	134236690	5000	5000	5000	5000	0
76	20231219	201900	134236690	5000	5000	5000	5000	0
77	20231219	201800	134236690	5000	5000	5000	5000	0
78	20231219	201700	134236690	5000	5000	5000	5000	0
79	20231219	201600	134236690	5000	5000	5000	5000	0
80	20231219	201500	134236690	5000	5000	5000	5000	0
81	20231219	201400	134236690	5000	5000	5000	5000	0
82	20231219	201300	134236690	5000	5000	5000	5000	0
83	20231219	201200	134236690	5000	5000	5000	5000	0
84	20231219	201100	134236690	5000	5000	5000	5000	0
85	20231219	201000	134236690	5000	5000	5000	5000	0
86	20231219	200900	134236690	5000	5000	5000	5000	0
87	20231219	200800	134236690	5000	5000	5000	5000	0
88	20231219	200700	134236690	5000	5000	5000	5000	0
89	20231219	200600	134236690	5000	5000	5000	5000	0
90	20231219	200500	134236690	5000	5000	5000	5000	0
91	20231219	200400	134236690	5000	5000	5000	5000	0
92	20231219	200300	134236690	5000	5000	5000	5000	843
93	20231219	200200	134236690	5000	5000	5000	5000	0
94	20231219	200100	134236690	5000	5000	5000	5000	0
95	20231219	200000	134236690	5000	5000	5000	5000	0
96	20231219	195900	134236690	5000	5000	5000	5000	0
97	20231219	195800	134236690	5000	5000	5000	5000	0
98	20231219	195700	134236690	5000	5000	5000	5000	0
99	20231219	195600	134236690	5000	5000	5000	5000	0
100	20231219	195500	134236690	5000	5000	5000	5000	0
101	20231219	195400	134236690	5000	5000	5000	5000	0
102	20231219	195300	134236690	5000	5000	5000	5000	0
103	20231219	195200	134236690	5000	5000	5000	5000	0
104	20231219	195100	134236690	5000	5000	5000	5000	0
105	20231219	195000	134236690	5000	5000	5000	5000	0
106	20231219	194900	134236690	5000	5000	5000	5000	0
107	20231219	194800	134236690	5000	5000	5000	5000	0
108	20231219	194700	134236690	5000	5000	5000	5000	0
109	20231219	194600	134236690	5000	5000	5000	5000	0
110	20231219	194500	134236690	5000	5000	5000	5000	0
111	20231219	194400	134236690	5000	5000	5000	5000	0
112	20231219	194300	134236690	5000	5000	5000	5000	0
113	20231219	194200	134236690	5000	5000	5000	5000	0
114	20231219	194100	134236690	5000	5000	5000	5000	0
115	20231219	194000	134236690	5000	5000	5000	5000	0
116	20231219	193900	134236690	5000	5000	5000	5000	0
117	20231219	193800	134236690	5000	5000	5000	5000	0
118	20231219	193700	134236690	5000	5000	5000	5000	0
119	20231219	193600	134236690	5000	5000	5000	5000	0
120	20231219	193500	134236690	5000	5000	5000	5000	0
121	20231219	193400	134236690	5000	5000	5000	5000	0
122	20231219	193300	134236690	5000	5000	5000	5000	843
123	20231219	193200	134236690	5000	5000	5000	5000	0
124	20231219	193100	134236690	5000	5000	5000	5000	0
125	20231219	193000	134236690	5000	5000	5000	5000	0
126	20231219	192900	134236690	5000	5000	5000	5000	0
127	20231219	192800	134236690	5000	5000	5000	5000	0
128	20231219	192700	134236690	5000	5000	5000	5000	0
129	20231219	192600	134236690	5000	5000	5000	5000	0
130	20231219	192500	134236690	5000	5000	5000	5000	0
131	20231219	192400	134236690	5000	5000	5000	5000	0
132	20231219	192300	134236690	5000	5000	5000	5000	0
133	20231219	192200	134236690	5000	5000	5000	5000	0
134	20231219	192100	134236690	5000	5000	5000	5000	0
135	20231219	192000	134236690	5000	5000	5000	5000	0
136	20231219	191900	134236690	5000	5000	5000	5000	0
137	20231219	191800	134236690	5000	5000	5000	5000	0
138	20231219	191700	134236690	5000	5000	5000	5000	0
139	20231219	191600	134236690	5000	5000	5000	5000	0
140	20231219	191500	134236690	5000	5000	5000	5000	0
141	20231219	191400	134236690	5000	5000	5000	5000	0
142	20231219	191300	134236690	5000	5000	5000	5000	0
143	20231219	191200	134236690	5000	5000	5000	5000	0
144	20231219	191100	134236690	5000	5000	5000	5000	0
145	20231219	191000	134236690	5000	5000	5000	5000	0
146	20231219	190900	134236690	5000	5000	5000	5000	0
147	20231219	190800	134236690	5000	5000	5000	5000	0
148	20231219	190700	134236690	5000	5000	5000	5000	0
149	20231219	190600	134236690	5000	5000	5000	5000	0
150	20231219	190500	134236690	5000	5000	5000	5000	0
151	20231219	190400	134236690	5000	5000	5000	5000	0
152	20231219	190300	134236690	5000	5000	5000	5000	843
153	20231219	190200	134236690	5000	5000	5000	5000	0
154	20231219	190100	134236690	5000	5000	5000	5000	0
155	20231219	190000	134236690	5000	5000	5000	5000	0
156	20231219	185900	134236690	5000	5000	5000	5000	0
157	20231219	185800	134236690	5000	5000	5000	5000	0
158	20231219	185700	134236690	5000	5000	5000	5000	0
159	20231219	185600	134236690	5000	5000	5000	5000	0
160	20231219	185500	134236690	5000	5000	5000	5000	0
161	20231219	185400	134236690	5000	5000	5000	5000	0
162	20231219	185300	134236690	5000	5000	5000	5000	0
163	20231219	185200	134236690	5000	5000	5000	5000	0
164	20231219	185100	134236690	5000	5000	5000	5000	0
165	20231219	185000	134236690	5000	5000	5000	5000	0
166	20231219	184900	134236690	5000	5000	5000	5000	0
167	20231219	184800	134236690	5000	5000	5000	5000	0
168	20231219	184700	134236690	5000	5000	5000	5000	0
169	20231219	184600	134236690	5000	5000	5000	5000	0
170	20231219	184500	134236690	5000	5000	5000	5000	0
171	20231219	184400	134236690	5000	5000	5000	5000	0
172	20231219	184300	134236690	5000	5000	5000	5000	0
173	20231219	184200	134236690	5000	5000	5000	5000	0
174	20231219	184100	134236690	5000	5000	5000	5000	0
175	20231219	184000	134236690	5000	5000	5000	5000	0
176	20231219	183900	134236690	5000	5000	5000	5000	0
177	20231219	183800	134236690	5000	5000	5000	5000	0
178	20231219	183700	134236690	5000	5000	5000	5000	0
179	20231219	183600	134236690	5000	5000	5000	5000	0
180	20231219	183500	134236690	5000	5000	5000	5000	0
181	20231219	183400	134236690	5000	5000	5000	5000	0
182	20231219	183300	134236690	5000	5000	5000	5000	843
183	20231219	183200	134236690	5000	5000	5000	5000	0
184	20231219	183100	134236690	5000	5000	5000	5000	0
185	20231219	183000	134236690	5000	5000	5000	5000	0
186	20231219	182900	134236690	5000	5000	5000	5000	0
187	20231219	182800	134236690	5000	5000	5000	5000	0
188	20231219	182700	134236690	5000	5000	5000	5000	0
189	20231219	182600	134236690	5000	5000	5000	5000	0
190	20231219	182500	134236690	5000	5000	5000	5000	0
191	20231219	182400	134236690	5000	5000	5000	5000	0
192	20231219	182300	134236690	5000	5000	5000	5000	0
193	20231219	182200	134236690	5000	5000	5000	5000	0
194	20231219	182100	134236690	5000	5000	5000	5000	0
195	20231219	182000	134236690	5000	5000	5000	5000	0
196	20231219	181900	134236690	5000	5000	5000	5000	0
197	20231219	181800	134236690	5000	5000	5000	5000	0
198	20231219	181700	134236690	5000	5000	5000	5000	0
199	20231219	181600	134236690	5000	5000	5000	5000	0
200	20231219	181500	134236690	5000	5000	5000	5000	0
201	20231219	181400	134236690	5000	5000	5000	5000	0
202	20231219	181300	134236690	5000	5000	5000	5000	0
203	20231219	181200	134236690	5000	5000	5000	5000	0
204	20231219	181100	134236690	5000	5000	5000	5000	0
205	20231219	181000	134236690	5000	5000	5000	5000	0
206	20231219	180900	134236690	5000	5000	5000	5000	0
207	20231219	180800	134236690	5000	5000	5000	5000	0
208	20231219	180700	134236690	5000	5000	5000	5000	0
209	20231219	180600	134236690	5000	5000	5000	5000	0
210	20231219	180500	134236690	5000	5000	5000	5000	0
211	20231219	180400	134236690	5000	5000	5000	5000	0
212	20231219	180300	134236690	5000	5000	5000	5000	843
213	20231219	180200	134236690	5000	5000	5000	5000	0
214	20231219	180100	134236690	5000	5000	5000	5000	0
215	20231219	180000	134236690	5000	5000	5000	5000	0
216	20231219	175900	134236690	5000	5000	5000	5000	0
217	20231219	175800	134236690	5000	5000	5000	5000	0
218	20231219	175700	134236690	5000	5000	5000	5000	0
219	20231219	175600	134236690	5000	5000	5000	5000	0
220	20231219	175500	134236690	5000	5000	5000	5000	0
221	20231219	175400	134236690	5000	5000	5000	5000	0
222	20231219	175300	134236690	5000	5000	5000	5000	0
223	20231219	175200	134236690	5000	5000	5000	5000	0
224	20231219	175100	134236690	5000	5000	5000	5000	0
225	20231219	175000	134236690	5000	5000	5000	5000	0
226	20231219	174900	134236690	5000	5000	5000	5000	0
227	20231219	174800	134236690	5000	5000	5000	5000	0
228	20231219	174700	134236690	5000	5000	5000	5000	0
229	20231219	174600	134236690	5000	5000	5000	5000	0
230	20231219	174500	134236690	5000	5000	5000	5000	0
231	20231219	174400	134236690	5000	5000	5000	5000	0
232	20231219	174300	134236690	5000	5000	5000	5000	0
233	20231219	174200	134236690	5000	5000	5000	5000	0
234	20231219	174100	134236690	5000	5000	5000	5000	0
235	20231219	174000	134236690	5000	5000	5000	5000	0
236	20231219	173900	134236690	5000	5000	5000	5000	0
237	20231219	173800	134236690	5000	5000	5000	5000	0
238	20231219	173700	134236690	5000	5000	5000	5000	0
239	20231219	173600	134236690	5000	5000	5000	5000	0
240	20231219	173500	134236690	5000	5000	5000	5000	0
241	20231219	173400	134236690	5000	5000	5000	5000	0
242	20231219	173300	134236690	5000	5000	5000	5000	843
243	20231219	173200	134236690	5000	5000	5000	5000	0
244	20231219	173100	134236690	5000	5000	5000	5000	0
245	20231219	173000	134236690	5000	5000	5000	5000	0
246	20231219	172900	134236690	5000	5000	5000	5000	0
247	20231219	172800	134236690	5000	5000	5000	5000	0
248	20231219	172700	134236690	5000	5000	5000	5000	0
249	20231219	172600	134236690	5000	5000	5000	5000	0
250	20231219	172500	134236690	5000	5000	5000	5000	0
251	20231219	172400	134236690	5000	5000	5000	5000	0
252	20231219	172300	134236690	5000	5000	5000	5000	0
253	20231219	172200	134236690	5000	5000	5000	5000	0
254	20231219	172100	134236690	5000	5000	5000	5000	0
255	20231219	172000	134236690	5000	5000	5000	5000	0
256	20231219	171900	134236690	5000	5000	5000	5000	0
257	20231219	171800	134236690	5000	5000	5000	5000	0
258	20231219	171700	134236690	5000	5000	5000	5000	0
259	20231219	171600	134236690	5000	5000	5000	5000	0
260	20231219	171500	134236690	5000	5000	5000	5000	0
261	20231219	171400	134236690	5000	5000	5000	5000	0
262	20231219	171300	134236690	5000	5000	5000	5000	0
263	20231219	171200	134236690	5000	5000	5000	5000	0
264	20231219	171100	134236690	5000	5000	5000	5000	0
265	20231219	171000	134236690	5000	5000	5000	5000	0
266	20231219	170900	134236690	5000	5000	5000	5000	0
267	20231219	170800	134236690	5000	5000	5000	5000	0
268	20231219	170700	134236690	5000	5000	5000	5000	0
269	20231219	170600	134236690	5000	5000	5000	5000	0
270	20231219	170500	134236690	5000	5000	5000	5000	0
271	20231219	170400	134236690	5000	5000	5000	5000	0
272	20231219	170300	134236690	5000	5000	5000	5000	843
273	20231219	170200	134236690	5000	5000	5000	5000	0
274	20231219	170100	134236690	5000	5000	5000	5000	0
275	20231219	170000	134236690	5000	5000	5000	5000	0
276	20231219	165900	134236690	5000	5000	5000	5000	0
277	20231219	165800	134236690	5000	5000	5000	5000	0
278	20231219	165700	134236690	5000	5000	5000	5000	0
279	20231219	165600	134236690	5000	5000	5000	5000	0
280	20231219	165500	134236690	5000	5000	5000	5000	0
281	20231219	165400	134236690	5000	5000	5000	5000	0
282	20231219	165300	134236690	5000	5000	5000	5000	0
283	20231219	165200	134236690	5000	5000	5000	5000	0
284	20231219	165100	134236690	5000	5000	5000	5000	0
285	20231219	165000	134236690	5000	5000	5000	5000	0
286	20231219	164900	134236690	5000	5000	5000	5000	0
287	20231219	164800	134236690	5000	5000	5000	5000	0
288	20231219	164700	134236690	5000	5000	5000	5000	0
289	20231219	164600	134236690	5000	5000	5000	5000	0
290	20231219	164500	134236690	5000	5000	5000	5000	0
291	20231219	164400	134236690	5000	5000	5000	5000	0
292	20231219	164300	134236690	5000	5000	5000	5000	0
293	20231219	164200	134236690	5000	5000	5000	5000	0
294	20231219	164100	134236690	5000	5000	5000	5000	0
295	20231219	164000	134236690	5000	5000	5000	5000	0
296	20231219	163900	134236690	5000	5000	5000	5000	0
297	20231219	163800	134236690	5000	5000	5000	5000	0
298	20231219	163700	134236690	5000	5000	5000	5000	0
299	20231219	163600	134236690	5000	5000	5000	5000	0
300	20231219	163500	134236690	5000	5000	5000	5000	0
301	20231219	163400	134236690	5000	5000	5000	5000	0
302	20231219	163300	134236690	5000	5000	5000	5000	843
303	20231219	163200	134236690	5000	5000	5000	5000	0
304	20231219	163100	134236690	5000	5000	5000	5000	0
305	20231219	163000	134236690	5000	5000	5000	5000	0
306	20231219	162900	134236690	5000	5000	5000	5000	0
307	20231219	162800	134236690	5000	5000	5000	5000	0
308	20231219	162700	134236690	5000	5000	5000	5000	0
309	20231219	162600	134236690	5000	5000	5000	5000	0
310	20231219	162500	134236690	5000	5000	5000	5000	0
311	20231219	162400	134236690	5000	5000	5000	5000	0
312	20231219	162300	134236690	5000	5000	5000	5000	0
313	20231219	162200	134236690	5000	5000	5000	5000	0
314	20231219	162100	134236690	5000	5000	5000	5000	0
315	20231219	162000	134236690	5000	5000	5000	5000	0
316	20231219	161900	134236690	5000	5000	5000	5000	0
317	20231219	161800	134236690	5000	5000	5000	5000	0
318	20231219	161700	134236690	5000	5000	5000	5000	0
319	20231219	161600	134236690	5000	5000	5000	5000	0
320	20231219	161500	134236690	5000	5000	5000	5000	0
321	20231219	161400	134236690	5000	5000	5000	5000	0
322	20231219	161300	134236690	5000	5000	5000	5000	0
323	20231219	161200	134236690	5000	5000	5000	5000	0
324	20231219	161100	134236690	5000	5000	5000	5000	0
325	20231219	161000	134236690	5000	5000	5000	5000	0
326	20231219	160900	134236690	5000	5000	5000	5000	0
327	20231219	160800	134236690	5000	5000	5000	5000	0
328	20231219	160700	134236690	5000	5000	5000	5000	0
329	20231219	160600	134236690	5000	5000	5000	5000	0
330	20231219	160500	134236690	5000	5000	5000	5000	0
331	20231219	160400	134236690	5000	5000	5000	5000	0
332	20231219	160300	134236690	5000	5000	5000	5000	843
333	20231219	160200	134236690	5000	5000	5000	5000	0
334	20231219	160100	134236690	5000	5000	5000	5000	0
335	20231219	160000	134236690	5000	5000	5000	5000	0
336	20231219	155900	134236690	5000	5000	5000	5000	0
337	20231219	155800	134236690	5000	5000	5000	5000	0
338	20231219	155700	134236690	5000	5000	5000	5000	0
339	20231219	155600	134236690	5000	5000	5000	5000	0
340	20231219	155500	134236690	5000	5000	5000	5000	0
341	20231219	155400	134236690	5000	5000	5000	5000	0
342	20231219	155300	134236690	5000	5000	5000	5000	0
343	20231219	155200	134236690	5000	5000	5000	5000	0
344	20231219	155100	134236690	5000	5000	5000	5000	0
345	20231219	155000	134236690	5000	5000	5000	5000	0
346	20231219	154900	134236690	5000	5000	5000	5000	0
347	20231219	154800	134236690	5000	5000	5000	5000	0
348	20231219	154700	134236690	5000	5000	5000	5000	0
349	20231219	154600	134236690	5000	5000	5000	5000	0
350	20231219	154500	134236690	5000	5000	5000	5000	0
351	20231219	154400	134236690	5000	5000	5000	5000	0
352	20231219	154300	134236690	5000	5000	5000	5000	0
353	20231219	154200	134236690	5000	5000	5000	5000	0
354	20231219	154100	134236690	5000	5000	5000	5000	0
355	20231219	154000	134236690	5000	5000	5000	5000	0
356	20231219	153900	134236690	5000	5000	5000	5000	0
357	20231219	153800	134236690	5000	5000	5000	5000	0
358	20231219	153700	134236690	5000	5000	5000	5000	0
359	20231219	153600	134236690	5000	5000	5000	5000	0
360	20231219	153500	134236690	5000	5000	5000	5000	0
361	20231219	153400	134236690	5000	5000	5000	5000	0
362	20231219	153300	134236690	5000	5000	5000	5000	843
363	20231219	153200	134236690	5000	5000	5000	5000	0
364	20231219	153100	134236690	5000	5000	5000	5000	0
365	20231219	153000	134236690	5000	5000	5000	5000	843
366	20231219	152900	130021690	5000	5000	5000	5000	0
367	20231219	152800	130021690	5000	5000	5000	5000	0
368	20231219	152700	130021690	5000	5000	5000	5000	0
369	20231219	152600	130021690	5000	5000	5000	5000	0
370	20231219	152500	130021690	5000	5000	5000	5000	0
371	20231219	152400	130021690	5000	5000	5000	5000	0
372	20231219	152300	130021690	5000	5000	5000	5000	0
373	20231219	152200	130021690	5000	5000	5000	5000	0
374	20231219	152100	130021690	5000	5000	5000	5000	0
375	20231219	152000	130021690	5000	5000	5000	5000	0
376	20231219	151900	130021690	5000	5000	5000	5000	0
377	20231219	151800	130021690	5000	5000	5000	5000	1
378	20231219	151700	130016690	4995	4995	4995	4995	115
379	20231219	151600	129442265	4995	5000	5000	4995	112
380	20231219	151500	128882820	4995	4995	4995	4995	7
381	20231219	151400	128847855	4995	4995	4995	4995	141
382	20231219	151300	128143560	4995	4995	4995	4995	32
383	20231219	151200	127983720	4995	4995	4995	4995	94
384	20231219	151100	127514190	4995	4995	4995	4995	52
385	20231219	151000	127254450	4995	4995	4995	4995	122
386	20231219	150900	126645060	4995	4995	4995	4995	31
387	20231219	150800	126490215	4995	4995	4995	4995	116
388	20231219	150700	125910795	4995	4995	5000	4995	108
389	20231219	150600	125371330	4995	4995	4995	4995	47
390	20231219	150500	125136565	4995	4995	5000	4995	306
391	20231219	150400	123606790	4995	4995	4995	4995	25
392	20231219	150300	123481915	4995	4995	4995	4995	198
393	20231219	150200	122492905	4995	4995	4995	4995	45
394	20231219	150100	122268130	4995	4995	5000	4995	52
395	20231219	150000	122008255	4990	4990	4995	4990	193
396	20231219	145900	121045000	4990	4990	4990	4990	80
397	20231219	145800	120645800	4990	4995	4995	4990	46
398	20231219	145700	120416255	4990	4990	4990	4990	144
399	20231219	145600	119697695	4990	4990	4990	4990	16
400	20231219	145500	119617855	4990	4990	4990	4990	111
401	20231219	145400	119063965	4990	4990	4990	4990	51
402	20231219	145300	118809475	4990	4995	4995	4990	48
403	20231219	145200	118569765	4995	4995	4995	4995	48
404	20231219	145100	118330005	4995	4990	4995	4990	89
405	20231219	145000	117885815	4990	4990	4990	4990	185
406	20231219	144900	116962665	4995	4990	4995	4990	47
407	20231219	144800	116728130	4990	4990	4990	4990	32
408	20231219	144700	116568450	4990	4990	4990	4990	38
409	20231219	144600	116378830	4995	4995	4995	4995	378
410	20231219	144500	114490720	4990	4995	4995	4990	36
411	20231219	144400	114310985	4990	4990	4995	4990	89
412	20231219	144300	113866695	4990	4990	4990	4990	122
413	20231219	144200	113257915	4990	4990	4995	4990	98
414	20231219	144100	112768875	4990	4995	4995	4990	303
415	20231219	144000	111255625	4990	4990	4990	4990	38
416	20231219	143900	111066005	4990	4995	4995	4990	159
417	20231219	143800	110272405	4990	4990	4990	4990	46
418	20231219	143700	110042865	4990	4990	4995	4990	119
419	20231219	143600	109448965	4990	4990	4990	4990	122
420	20231219	143500	108840185	4990	4990	4990	4990	45
421	20231219	143400	108615635	4990	4990	4990	4990	39
422	20231219	143300	108421025	4990	4990	4990	4990	184
423	20231219	143200	107502865	4990	4995	4995	4990	33
424	20231219	143100	107338190	4990	4990	4990	4990	46
425	20231219	143000	107108650	4990	4990	4995	4990	114
426	20231219	142900	106539415	4990	4990	4990	4990	121
427	20231219	142800	105935625	4990	4990	4990	4990	93
428	20231219	142700	105471555	4990	4990	4990	4990	54
429	20231219	142600	105202095	4990	4990	4990	4990	121
430	20231219	142500	104598305	4990	4990	4990	4990	32
431	20231219	142400	104438625	4990	4990	4990	4990	94
432	20231219	142300	103969565	4990	4990	4995	4990	90
433	20231219	142200	103520280	4990	4990	4990	4990	121
434	20231219	142100	102916490	4990	4990	4990	4990	31
435	20231219	142000	102761800	4990	4990	4990	4990	116
436	20231219	141900	102182960	4990	4990	4990	4990	121
437	20231219	141800	101579170	4990	4990	4990	4990	32
438	20231219	141700	101419490	4990	4990	4995	4990	63
439	20231219	141600	101105070	4990	4990	4990	4990	107
440	20231219	141500	100571140	4990	4990	4990	4990	108
441	20231219	141400	100032220	4995	4990	4995	4990	33
442	20231219	141300	99867545	4990	4990	4990	4990	38
443	20231219	141200	99677925	4990	4990	4990	4990	135
444	20231219	141100	99004275	4990	4990	4990	4990	96
445	20231219	141000	98525235	4990	4990	4990	4990	38
446	20231219	140900	98335615	4990	4990	4990	4990	135
447	20231219	140800	97661965	4990	4990	4990	4990	17
448	20231219	140700	97577135	4990	4990	4990	4990	111
449	20231219	140600	97023245	4990	4995	4995	4990	54
450	20231219	140500	96753780	4990	4990	4990	4985	561
451	20231219	140400	93956480	4990	4990	4990	4990	45
452	20231219	140300	93731930	4990	4990	4990	4990	53
453	20231219	140200	93467460	4990	4990	4990	4990	170
454	20231219	140100	92619160	4990	4990	4990	4990	45
455	20231219	140000	92394610	4995	4990	4995	4990	55
456	20231219	135900	92120155	4990	4990	4990	4990	0
457	20231219	135800	92120155	4990	4990	4990	4990	153
458	20231219	135700	91356685	4995	4995	4995	4995	1
459	20231219	135600	91351690	4990	4990	4990	4990	0
460	20231219	135500	91351690	4990	4990	4990	4990	91
461	20231219	135400	90897600	4990	4990	4990	4990	0
462	20231219	135300	90897600	4990	4990	4990	4990	63
463	20231219	135200	90583230	4990	4990	4990	4990	90
464	20231219	135100	90134130	4990	4990	4990	4990	0
465	20231219	135000	90134130	4990	4990	4990	4990	0
466	20231219	134900	90134130	4990	4990	4990	4990	63
467	20231219	134800	89819760	4990	4995	4995	4990	91
468	20231219	134700	89365665	4990	4990	4990	4990	0
469	20231219	134600	89365665	4990	4990	4990	4990	0
470	20231219	134500	89365665	4990	4990	4990	4990	153
471	20231219	134400	88602195	4995	4995	4995	4995	19
472	20231219	134300	88507290	4990	4990	4990	4990	0
473	20231219	134200	88507290	4990	4990	4990	4990	0
474	20231219	134100	88507290	4990	4990	4990	4990	90
475	20231219	134000	88058190	4995	4990	4995	4990	82
476	20231219	133900	87648915	4995	4995	4995	4995	1
477	20231219	133800	87643920	4995	4990	4995	4990	91
478	20231219	133700	87189825	4990	4990	4990	4990	0
479	20231219	133600	87189825	4990	4990	4990	4990	63
480	20231219	133500	86875455	4990	4990	4990	4990	90
481	20231219	133400	86426355	4990	4990	4990	4990	0
482	20231219	133300	86426355	4990	4990	4990	4990	0
483	20231219	133200	86426355	4990	4990	4990	4990	64
484	20231219	133100	86106995	4990	4995	4995	4990	91
485	20231219	133000	85652900	4990	4990	4990	4990	0
486	20231219	132900	85652900	4990	4990	4990	4990	0
487	20231219	132800	85652900	4990	4990	4990	4990	90
488	20231219	132700	85203800	4990	4990	4990	4990	63
489	20231219	132600	84889430	4990	4990	4990	4990	0
490	20231219	132500	84889430	4990	4990	4990	4990	0
491	20231219	132400	84889430	4990	4990	4990	4990	90
492	20231219	132300	84440330	4990	4990	4990	4990	63
493	20231219	132200	84125960	4995	4995	4995	4995	2
494	20231219	132100	84115970	4995	4995	4995	4995	33
495	20231219	132000	83951135	5000	5000	5000	5000	5
496	20231219	131900	83926135	4995	4995	4995	4995	63
497	20231219	131800	83611450	4995	4995	4995	4995	0
498	20231219	131700	83611450	4995	4995	4995	4995	90
499	20231219	131600	83161900	4995	4995	4995	4995	0
500	20231219	131500	83161900	4995	4995	4995	4995	0
501	20231219	131400	83161900	4995	4995	4995	4995	154
502	20231219	131300	82392670	5000	5000	5000	5000	1
503	20231219	131200	82387670	4995	4995	4995	4995	0
504	20231219	131100	82387670	4995	4995	4995	4995	90
505	20231219	131000	81938120	4995	4995	4995	4995	63
506	20231219	130900	81623435	4995	4995	4995	4995	0
507	20231219	130800	81623435	4995	4995	4995	4995	0
508	20231219	130700	81623435	4995	4995	4995	4995	90
509	20231219	130600	81173885	4995	4995	4995	4995	0
510	20231219	130500	81173885	4995	4995	4995	4995	63
511	20231219	130400	80859200	5000	4995	5000	4995	91
512	20231219	130300	80404650	4995	4995	4995	4995	0
513	20231219	130200	80404650	4995	4995	4995	4995	0
514	20231219	130100	80404650	4995	4995	4995	4995	63
515	20231219	130000	80089965	4995	4995	4995	4995	90
516	20231219	125900	79640415	4995	4995	4995	4995	0
517	20231219	125800	79640415	4995	4995	4995	4995	0
518	20231219	125700	79640415	4995	4995	4995	4995	153
519	20231219	125600	78876180	5000	5000	5000	5000	41
520	20231219	125500	78671180	4995	4995	4995	4995	0
521	20231219	125400	78671180	4995	4995	4995	4995	91
522	20231219	125300	78216635	4995	4995	4995	4995	0
523	20231219	125200	78216635	4995	4995	4995	4995	64
524	20231219	125100	77896955	5000	4995	5000	4995	2
525	20231219	125000	77886960	4995	4995	4995	4995	90
526	20231219	124900	77437410	4995	4995	4995	4995	0
527	20231219	124800	77437410	4995	4995	4995	4995	63
528	20231219	124700	77122725	5000	4995	5000	4995	91
529	20231219	124600	76668175	4995	4995	4995	4995	0
530	20231219	124500	76668175	4995	4995	4995	4995	0
531	20231219	124400	76668175	4995	4995	4995	4995	63
532	20231219	124300	76353490	4995	4995	4995	4990	151
533	20231219	124200	75599695	4990	4990	4990	4990	0
534	20231219	124100	75599695	4990	4990	4990	4990	0
535	20231219	124000	75599695	4990	4990	4990	4990	90
536	20231219	123900	75150595	4990	4990	4990	4990	63
537	20231219	123800	74836225	4995	4995	4995	4995	1
538	20231219	123700	74831230	4995	4995	4995	4995	0
539	20231219	123600	74831230	4995	4995	4995	4995	29
540	20231219	123500	74686375	4995	4995	4995	4995	64
541	20231219	123400	74366695	5000	5000	5000	5000	1
542	20231219	123300	74361695	4995	4995	4995	4995	92
543	20231219	123200	73902155	4995	4995	4995	4995	0
544	20231219	123100	73902155	4995	4995	4995	4995	64
545	20231219	123000	73582475	4995	4995	4995	4995	90
546	20231219	122900	73132925	5000	5000	5000	5000	1
547	20231219	122800	73127925	4995	4995	4995	4995	7
548	20231219	122700	73092960	4995	4995	4995	4995	0
549	20231219	122600	73092960	4995	4995	4995	4990	153
550	20231219	122500	72329175	5000	5000	5000	5000	1
551	20231219	122400	72324175	4995	4995	4995	4995	0
552	20231219	122300	72324175	4995	4995	4995	4995	90
553	20231219	122200	71874625	4995	4995	4995	4995	63
554	20231219	122100	71559940	5000	5000	5000	5000	1
555	20231219	122000	71554940	4995	4995	4995	4995	46
556	20231219	121900	71325170	4990	4990	4990	4990	90
557	20231219	121800	70876070	4990	4990	4990	4990	0
558	20231219	121700	70876070	4990	4990	4990	4990	64
559	20231219	121600	70556710	4990	4990	4990	4990	90
560	20231219	121500	70107610	4990	4990	4990	4990	0
561	20231219	121400	70107610	4990	4990	4990	4990	0
562	20231219	121300	70107610	4990	4990	4990	4990	153
563	20231219	121200	69344140	4995	4995	4995	4995	1
564	20231219	121100	69339145	4990	4990	4990	4990	0
565	20231219	121000	69339145	4990	4990	4990	4990	0
566	20231219	120900	69339145	4990	4990	4990	4990	153
567	20231219	120800	68575675	4995	4995	4995	4995	19
568	20231219	120700	68480770	4995	4995	4995	4995	18
569	20231219	120600	68390860	4990	4990	4990	4990	90
570	20231219	120500	67941760	4995	4995	4995	4995	1
571	20231219	120400	67936765	4990	4990	4990	4990	63
572	20231219	120300	67622395	4995	4995	4995	4995	1
573	20231219	120200	67617400	4990	4990	4990	4990	90
574	20231219	120100	67168300	4990	4990	4990	4990	0
575	20231219	120000	67168300	4990	4990	4990	4990	63
576	20231219	115900	66853930	4990	4990	4990	4990	90
577	20231219	115800	66404830	4990	4990	4990	4990	0
578	20231219	115700	66404830	4990	4990	4990	4990	1
579	20231219	115600	66399840	4990	4990	4990	4990	63
580	20231219	115500	66085470	4990	4990	4990	4990	90
581	20231219	115400	65636370	4995	4990	4995	4990	3
582	20231219	115300	65621395	4990	4990	4990	4990	0
583	20231219	115200	65621395	4990	4990	4990	4990	90
584	20231219	115100	65172295	4990	4990	4990	4990	64
585	20231219	115000	64852935	4995	4995	4995	4995	74
586	20231219	114900	64483305	4990	4990	4990	4990	90
587	20231219	114800	64034205	4990	4990	4990	4990	0
588	20231219	114700	64034205	4990	4990	4990	4990	63
589	20231219	114600	63719835	4995	4995	4995	4995	1
590	20231219	114500	63714840	4990	4990	4990	4990	90
591	20231219	114400	63265740	4995	4995	4995	4995	2
592	20231219	114300	63255750	4990	4990	4990	4990	0
593	20231219	114200	63255750	4990	4990	4990	4990	154
594	20231219	114100	62487290	4990	4990	4990	4990	0
595	20231219	114000	62487290	4990	4990	4990	4990	0
596	20231219	113900	62487290	4990	4990	4990	4990	0
597	20231219	113800	62487290	4990	4990	4990	4990	153
598	20231219	113700	61723820	4995	4995	4995	4995	1
599	20231219	113600	61718825	4995	4995	4995	4995	0
600	20231219	113500	61718825	4995	4990	4995	4990	164
601	20231219	113400	60900095	4990	4990	4990	4990	63
602	20231219	113300	60585725	4995	4995	4995	4995	0
603	20231219	113200	60585725	4995	4995	4995	4995	29
604	20231219	113100	60440870	4995	4995	4995	4995	0
605	20231219	113000	60440870	4995	4995	4995	4995	0
606	20231219	112900	60440870	4995	4995	4995	4995	63
607	20231219	112800	60126185	5000	4995	5000	4995	91
608	20231219	112700	59671635	5000	5000	5000	5000	0
609	20231219	112600	59671635	5000	4995	5000	4995	91
610	20231219	112500	59217085	4990	4995	4995	4990	87
611	20231219	112400	58782835	4995	4995	4995	4995	0
612	20231219	112300	58782835	4995	4995	4995	4995	0
613	20231219	112200	58782835	4995	4995	4995	4995	0
614	20231219	112100	58782835	4995	4995	4995	4995	153
615	20231219	112000	58018600	4995	4995	4995	4995	0
616	20231219	111900	58018600	4995	4995	4995	4995	37
617	20231219	111800	57833785	4990	4990	4990	4990	90
618	20231219	111700	57384685	4990	4990	4990	4990	0
619	20231219	111600	57384685	4990	4990	4990	4990	63
620	20231219	111500	57070315	4990	4990	4990	4990	69
621	20231219	111400	56726005	4990	4990	4990	4990	90
622	20231219	111300	56276905	4990	4990	4990	4990	0
623	20231219	111200	56276905	4990	4990	4990	4990	63
624	20231219	111100	55962535	4995	5000	5000	4995	27
625	20231219	111000	55827665	4995	4995	4995	4995	0
626	20231219	110900	55827665	4995	4995	4995	4995	0
627	20231219	110800	55827665	4995	4995	4995	4995	153
628	20231219	110700	55063430	4995	4995	4995	4995	0
629	20231219	110600	55063430	4995	4995	4995	4995	0
630	20231219	110500	55063430	4995	4995	4995	4995	0
631	20231219	110400	55063430	4995	4995	4995	4995	90
632	20231219	110300	54613880	4995	4995	4995	4995	65
633	20231219	110200	54289205	5000	5000	5000	5000	1
634	20231219	110100	54284205	4995	4995	4995	4995	90
635	20231219	110000	53834655	5000	5000	5000	5000	0
636	20231219	105900	53834655	5000	4995	5000	4995	413
637	20231219	105800	51769970	4995	4995	4995	4995	0
638	20231219	105700	51769970	4995	4995	4995	4995	90
639	20231219	105600	51320420	4995	4995	4995	4995	0
640	20231219	105500	51320420	4995	4995	4995	4995	0
641	20231219	105400	51320420	4995	4995	4995	4995	154
642	20231219	105300	50551190	5000	5000	5000	5000	1
643	20231219	105200	50546190	4995	4995	4995	4995	37
644	20231219	105100	50361375	4995	4995	4995	4995	90
645	20231219	105000	49911825	4995	5000	5000	4995	64
646	20231219	104900	49592140	5000	5000	5000	5000	0
647	20231219	104800	49592140	5000	5000	5000	5000	0
648	20231219	104700	49592140	5000	4995	5000	4995	91
649	20231219	104600	49137590	4995	4995	4995	4995	63
650	20231219	104500	48822905	5000	5000	5000	5000	0
651	20231219	104400	48822905	5000	4995	5000	4995	92
652	20231219	104300	48363360	4995	4995	4995	4995	0
653	20231219	104200	48363360	4995	4995	4995	4995	0
654	20231219	104100	48363360	4995	4995	4995	4995	63
655	20231219	104000	48048675	4995	4995	4995	4995	90
656	20231219	103900	47599125	4995	4995	4995	4995	0
657	20231219	103800	47599125	4995	4995	4995	4995	0
658	20231219	103700	47599125	4995	4995	4995	4995	170
659	20231219	103600	46749975	4995	4995	5000	4995	16
660	20231219	103500	46670050	4995	4995	4995	4995	7
661	20231219	103400	46635085	4995	4995	4995	4995	108
662	20231219	103300	46095625	4995	4995	4995	4995	71
663	20231219	103200	45740980	4995	4995	4995	4995	15
664	20231219	103100	45666055	4995	4995	4995	4995	15
665	20231219	103000	45591130	4995	4995	4995	4995	97
666	20231219	102900	45106615	4995	4995	4995	4995	15
667	20231219	102800	45031690	4995	4995	4995	4995	79
668	20231219	102700	44637085	4995	4995	5000	4995	98
669	20231219	102600	44147570	4995	4995	4995	4995	15
670	20231219	102500	44072645	4995	4995	5000	4995	16
671	20231219	102400	43992720	4995	4995	4995	4995	73
672	20231219	102300	43628085	4995	4995	4995	4995	105
673	20231219	102200	43103610	4995	4995	4995	4995	7
674	20231219	102100	43068645	4995	4995	4995	4995	15
675	20231219	102000	42993720	4995	4995	4995	4995	168
676	20231219	101900	42154560	4995	4995	4995	4995	10
677	20231219	101800	42104610	4995	4995	5000	4995	16
678	20231219	101700	42024685	4995	4990	4995	4990	230
679	20231219	101600	40876325	4995	4990	4995	4990	10
680	20231219	101500	40826410	4990	4995	4995	4990	152
681	20231219	101400	40067560	4995	4990	4995	4990	33
682	20231219	101300	39902800	4990	4990	4990	4990	97
683	20231219	101200	39418770	4990	4990	4990	4990	15
684	20231219	101100	39343920	4990	4990	4990	4990	71
685	20231219	101000	38989630	4990	4990	4990	4990	105
686	20231219	100900	38465680	4995	4990	4995	4990	17
687	20231219	100800	38380840	4990	4990	4990	4990	7
688	20231219	100700	38345910	4990	4990	4990	4990	8
689	20231219	100600	38305990	4990	4990	4990	4990	153
690	20231219	100500	37542520	4995	4995	4995	4995	10
691	20231219	100400	37492570	4990	4990	4990	4990	0
692	20231219	100300	37492570	4990	4995	4995	4990	185
693	20231219	100200	36568945	4990	4990	4990	4990	63
694	20231219	100100	36254575	4995	4995	4995	4995	1
695	20231219	100000	36249580	4990	4990	4990	4990	90
696	20231219	095900	35800480	4990	4990	4990	4990	0
697	20231219	095800	35800480	4990	4990	4990	4990	63
698	20231219	095700	35486110	4990	4990	4990	4990	0
699	20231219	095600	35486110	4990	4990	4990	4990	90
700	20231219	095500	35037010	4990	4990	4990	4990	0
701	20231219	095400	35037010	4990	4990	4990	4990	5
702	20231219	095300	35012060	4990	4990	4990	4990	1363
703	20231219	095200	28210690	4995	4995	4995	4995	1
704	20231219	095100	28205695	4995	4995	4995	4995	87
705	20231219	095000	27771130	5000	5000	5000	5000	4535
706	20231219	094900	5096130	5000	5000	5000	5000	131
707	20231219	094800	4441130	5000	5000	5000	5000	0
708	20231219	094700	4441130	5000	5000	5000	5000	0
709	20231219	094600	4441130	5000	5000	5000	5000	90
710	20231219	094500	3991130	5000	5000	5000	5000	44
711	20231219	094400	3771130	5010	5010	5010	5010	0
712	20231219	094300	3771130	5010	5000	5010	5000	91
713	20231219	094200	3316120	5000	5000	5000	5000	0
714	20231219	094100	3316120	5000	5000	5000	5000	0
715	20231219	094000	3316120	5000	5000	5000	5000	56
716	20231219	093900	3036120	5000	5000	5000	5000	90
717	20231219	093800	2586120	5000	5000	5000	5000	0
718	20231219	093700	2586120	5000	5000	5000	5000	0
719	20231219	093600	2586120	5000	5000	5000	5000	63
720	20231219	093500	2271120	5010	5010	5010	5010	0
721	20231219	093400	2271120	5010	5010	5010	5010	56
722	20231219	093300	1990560	5010	5010	5010	5010	0
723	20231219	093200	1990560	5010	5010	5010	5010	1
724	20231219	093100	1985550	5000	5010	5010	5000	63
725	20231219	093000	1670540	5010	5010	5010	5010	1
726	20231219	092900	1665530	5010	5010	5010	5010	0
727	20231219	092800	1665530	5010	5010	5010	5010	0
728	20231219	092700	1665530	5010	5010	5010	5010	0
729	20231219	092600	1665530	5010	5010	5010	5010	75
730	20231219	092500	1289780	5010	5010	5010	5010	1
731	20231219	092400	1284770	5010	5010	5010	5010	0
732	20231219	092300	1284770	5010	5010	5010	5010	0
733	20231219	092200	1284770	5010	5010	5010	5010	0
734	20231219	092100	1284770	5010	5010	5010	5010	0
735	20231219	092000	1284770	5010	5010	5010	5010	38
736	20231219	091900	1094390	5010	5010	5010	5010	0
737	20231219	091800	1094390	5010	5010	5010	5010	0
738	20231219	091700	1094390	5010	5010	5010	5010	1
739	20231219	091600	1089380	5010	5010	5010	5010	0
740	20231219	091500	1089380	5010	5010	5010	5010	0
741	20231219	091400	1089380	5010	5010	5010	5010	0
742	20231219	091300	1089380	5010	5010	5010	5010	0
743	20231219	091200	1089380	5010	5010	5010	5010	0
744	20231219	091100	1089380	5010	5010	5010	5010	0
745	20231219	091000	1089380	5010	5010	5010	5010	0
746	20231219	090900	1089380	5010	5010	5010	5010	0
747	20231219	090800	1089380	5010	5010	5010	5010	1
748	20231219	090700	1084370	5020	5020	5020	5020	0
749	20231219	090600	1084370	5020	5020	5020	5020	0
750	20231219	090500	1084370	5020	5020	5020	5020	0
751	20231219	090400	1084370	5020	5020	5020	5020	208
752	20231219	090300	40210	5020	5020	5020	5020	1
753	20231219	090200	35190	5020	5020	5020	5020	0
754	20231219	090100	35190	5020	5020	5020	5020	0
755	20231219	090000	35190	5020	5020	5030	5020	7