KissMeData/451800/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212900	166547540	5000	5000	5000	5000	633
3	20231220	212800	166547540	5000	5000	5000	5000	0
4	20231220	212700	166547540	5000	5000	5000	5000	0
5	20231220	212600	166547540	5000	5000	5000	5000	0
6	20231220	212500	166547540	5000	5000	5000	5000	0
7	20231220	212400	166547540	5000	5000	5000	5000	0
8	20231220	212300	166547540	5000	5000	5000	5000	0
9	20231220	212200	166547540	5000	5000	5000	5000	0
10	20231220	212100	166547540	5000	5000	5000	5000	0
11	20231220	212000	166547540	5000	5000	5000	5000	0
12	20231220	211900	166547540	5000	5000	5000	5000	0
13	20231220	211800	166547540	5000	5000	5000	5000	0
14	20231220	211700	166547540	5000	5000	5000	5000	0
15	20231220	211600	166547540	5000	5000	5000	5000	0
16	20231220	211500	166547540	5000	5000	5000	5000	0
17	20231220	211400	166547540	5000	5000	5000	5000	0
18	20231220	211300	166547540	5000	5000	5000	5000	0
19	20231220	211200	166547540	5000	5000	5000	5000	0
20	20231220	211100	166547540	5000	5000	5000	5000	0
21	20231220	211000	166547540	5000	5000	5000	5000	0
22	20231220	210900	166547540	5000	5000	5000	5000	0
23	20231220	210800	166547540	5000	5000	5000	5000	0
24	20231220	210700	166547540	5000	5000	5000	5000	0
25	20231220	210600	166547540	5000	5000	5000	5000	0
26	20231220	210500	166547540	5000	5000	5000	5000	0
27	20231220	210400	166547540	5000	5000	5000	5000	0
28	20231220	210300	166547540	5000	5000	5000	5000	0
29	20231220	210200	166547540	5000	5000	5000	5000	0
30	20231220	210100	166547540	5000	5000	5000	5000	0
31	20231220	210000	166547540	5000	5000	5000	5000	0
32	20231220	205900	166547540	5000	5000	5000	5000	633
33	20231220	205800	166547540	5000	5000	5000	5000	0
34	20231220	205700	166547540	5000	5000	5000	5000	0
35	20231220	205600	166547540	5000	5000	5000	5000	0
36	20231220	205500	166547540	5000	5000	5000	5000	0
37	20231220	205400	166547540	5000	5000	5000	5000	0
38	20231220	205300	166547540	5000	5000	5000	5000	0
39	20231220	205200	166547540	5000	5000	5000	5000	0
40	20231220	205100	166547540	5000	5000	5000	5000	0
41	20231220	205000	166547540	5000	5000	5000	5000	0
42	20231220	204900	166547540	5000	5000	5000	5000	0
43	20231220	204800	166547540	5000	5000	5000	5000	0
44	20231220	204700	166547540	5000	5000	5000	5000	0
45	20231220	204600	166547540	5000	5000	5000	5000	0
46	20231220	204500	166547540	5000	5000	5000	5000	0
47	20231220	204400	166547540	5000	5000	5000	5000	0
48	20231220	204300	166547540	5000	5000	5000	5000	0
49	20231220	204200	166547540	5000	5000	5000	5000	0
50	20231220	204100	166547540	5000	5000	5000	5000	0
51	20231220	204000	166547540	5000	5000	5000	5000	0
52	20231220	203900	166547540	5000	5000	5000	5000	0
53	20231220	203800	166547540	5000	5000	5000	5000	0
54	20231220	203700	166547540	5000	5000	5000	5000	0
55	20231220	203600	166547540	5000	5000	5000	5000	0
56	20231220	203500	166547540	5000	5000	5000	5000	0
57	20231220	203400	166547540	5000	5000	5000	5000	0
58	20231220	203300	166547540	5000	5000	5000	5000	0
59	20231220	203200	166547540	5000	5000	5000	5000	0
60	20231220	203100	166547540	5000	5000	5000	5000	0
61	20231220	203000	166547540	5000	5000	5000	5000	0
62	20231220	202900	166547540	5000	5000	5000	5000	633
63	20231220	202800	166547540	5000	5000	5000	5000	0
64	20231220	202700	166547540	5000	5000	5000	5000	0
65	20231220	202600	166547540	5000	5000	5000	5000	0
66	20231220	202500	166547540	5000	5000	5000	5000	0
67	20231220	202400	166547540	5000	5000	5000	5000	0
68	20231220	202300	166547540	5000	5000	5000	5000	0
69	20231220	202200	166547540	5000	5000	5000	5000	0
70	20231220	202100	166547540	5000	5000	5000	5000	0
71	20231220	202000	166547540	5000	5000	5000	5000	0
72	20231220	201900	166547540	5000	5000	5000	5000	0
73	20231220	201800	166547540	5000	5000	5000	5000	0
74	20231220	201700	166547540	5000	5000	5000	5000	0
75	20231220	201600	166547540	5000	5000	5000	5000	0
76	20231220	201500	166547540	5000	5000	5000	5000	0
77	20231220	201400	166547540	5000	5000	5000	5000	0
78	20231220	201300	166547540	5000	5000	5000	5000	0
79	20231220	201200	166547540	5000	5000	5000	5000	0
80	20231220	201100	166547540	5000	5000	5000	5000	0
81	20231220	201000	166547540	5000	5000	5000	5000	0
82	20231220	200900	166547540	5000	5000	5000	5000	0
83	20231220	200800	166547540	5000	5000	5000	5000	0
84	20231220	200700	166547540	5000	5000	5000	5000	0
85	20231220	200600	166547540	5000	5000	5000	5000	0
86	20231220	200500	166547540	5000	5000	5000	5000	0
87	20231220	200400	166547540	5000	5000	5000	5000	0
88	20231220	200300	166547540	5000	5000	5000	5000	0
89	20231220	200200	166547540	5000	5000	5000	5000	0
90	20231220	200100	166547540	5000	5000	5000	5000	0
91	20231220	200000	166547540	5000	5000	5000	5000	0
92	20231220	195900	166547540	5000	5000	5000	5000	633
93	20231220	195800	166547540	5000	5000	5000	5000	0
94	20231220	195700	166547540	5000	5000	5000	5000	0
95	20231220	195600	166547540	5000	5000	5000	5000	0
96	20231220	195500	166547540	5000	5000	5000	5000	0
97	20231220	195400	166547540	5000	5000	5000	5000	0
98	20231220	195300	166547540	5000	5000	5000	5000	0
99	20231220	195200	166547540	5000	5000	5000	5000	0
100	20231220	195100	166547540	5000	5000	5000	5000	0
101	20231220	195000	166547540	5000	5000	5000	5000	0
102	20231220	194900	166547540	5000	5000	5000	5000	0
103	20231220	194800	166547540	5000	5000	5000	5000	0
104	20231220	194700	166547540	5000	5000	5000	5000	0
105	20231220	194600	166547540	5000	5000	5000	5000	0
106	20231220	194500	166547540	5000	5000	5000	5000	0
107	20231220	194400	166547540	5000	5000	5000	5000	0
108	20231220	194300	166547540	5000	5000	5000	5000	0
109	20231220	194200	166547540	5000	5000	5000	5000	0
110	20231220	194100	166547540	5000	5000	5000	5000	0
111	20231220	194000	166547540	5000	5000	5000	5000	0
112	20231220	193900	166547540	5000	5000	5000	5000	0
113	20231220	193800	166547540	5000	5000	5000	5000	0
114	20231220	193700	166547540	5000	5000	5000	5000	0
115	20231220	193600	166547540	5000	5000	5000	5000	0
116	20231220	193500	166547540	5000	5000	5000	5000	0
117	20231220	193400	166547540	5000	5000	5000	5000	0
118	20231220	193300	166547540	5000	5000	5000	5000	0
119	20231220	193200	166547540	5000	5000	5000	5000	0
120	20231220	193100	166547540	5000	5000	5000	5000	0
121	20231220	193000	166547540	5000	5000	5000	5000	0
122	20231220	192900	166547540	5000	5000	5000	5000	633
123	20231220	192800	166547540	5000	5000	5000	5000	0
124	20231220	192700	166547540	5000	5000	5000	5000	0
125	20231220	192600	166547540	5000	5000	5000	5000	0
126	20231220	192500	166547540	5000	5000	5000	5000	0
127	20231220	192400	166547540	5000	5000	5000	5000	0
128	20231220	192300	166547540	5000	5000	5000	5000	0
129	20231220	192200	166547540	5000	5000	5000	5000	0
130	20231220	192100	166547540	5000	5000	5000	5000	0
131	20231220	192000	166547540	5000	5000	5000	5000	0
132	20231220	191900	166547540	5000	5000	5000	5000	0
133	20231220	191800	166547540	5000	5000	5000	5000	0
134	20231220	191700	166547540	5000	5000	5000	5000	0
135	20231220	191600	166547540	5000	5000	5000	5000	0
136	20231220	191500	166547540	5000	5000	5000	5000	0
137	20231220	191400	166547540	5000	5000	5000	5000	0
138	20231220	191300	166547540	5000	5000	5000	5000	0
139	20231220	191200	166547540	5000	5000	5000	5000	0
140	20231220	191100	166547540	5000	5000	5000	5000	0
141	20231220	191000	166547540	5000	5000	5000	5000	0
142	20231220	190900	166547540	5000	5000	5000	5000	0
143	20231220	190800	166547540	5000	5000	5000	5000	0
144	20231220	190700	166547540	5000	5000	5000	5000	0
145	20231220	190600	166547540	5000	5000	5000	5000	0
146	20231220	190500	166547540	5000	5000	5000	5000	0
147	20231220	190400	166547540	5000	5000	5000	5000	0
148	20231220	190300	166547540	5000	5000	5000	5000	0
149	20231220	190200	166547540	5000	5000	5000	5000	0
150	20231220	190100	166547540	5000	5000	5000	5000	0
151	20231220	190000	166547540	5000	5000	5000	5000	0
152	20231220	185900	166547540	5000	5000	5000	5000	633
153	20231220	185800	166547540	5000	5000	5000	5000	0
154	20231220	185700	166547540	5000	5000	5000	5000	0
155	20231220	185600	166547540	5000	5000	5000	5000	0
156	20231220	185500	166547540	5000	5000	5000	5000	0
157	20231220	185400	166547540	5000	5000	5000	5000	0
158	20231220	185300	166547540	5000	5000	5000	5000	0
159	20231220	185200	166547540	5000	5000	5000	5000	0
160	20231220	185100	166547540	5000	5000	5000	5000	0
161	20231220	185000	166547540	5000	5000	5000	5000	0
162	20231220	184900	166547540	5000	5000	5000	5000	0
163	20231220	184800	166547540	5000	5000	5000	5000	0
164	20231220	184700	166547540	5000	5000	5000	5000	0
165	20231220	184600	166547540	5000	5000	5000	5000	0
166	20231220	184500	166547540	5000	5000	5000	5000	0
167	20231220	184400	166547540	5000	5000	5000	5000	0
168	20231220	184300	166547540	5000	5000	5000	5000	0
169	20231220	184200	166547540	5000	5000	5000	5000	0
170	20231220	184100	166547540	5000	5000	5000	5000	0
171	20231220	184000	166547540	5000	5000	5000	5000	0
172	20231220	183900	166547540	5000	5000	5000	5000	0
173	20231220	183800	166547540	5000	5000	5000	5000	0
174	20231220	183700	166547540	5000	5000	5000	5000	0
175	20231220	183600	166547540	5000	5000	5000	5000	0
176	20231220	183500	166547540	5000	5000	5000	5000	0
177	20231220	183400	166547540	5000	5000	5000	5000	0
178	20231220	183300	166547540	5000	5000	5000	5000	0
179	20231220	183200	166547540	5000	5000	5000	5000	0
180	20231220	183100	166547540	5000	5000	5000	5000	0
181	20231220	183000	166547540	5000	5000	5000	5000	0
182	20231220	182900	166547540	5000	5000	5000	5000	633
183	20231220	182800	166547540	5000	5000	5000	5000	0
184	20231220	182700	166547540	5000	5000	5000	5000	0
185	20231220	182600	166547540	5000	5000	5000	5000	0
186	20231220	182500	166547540	5000	5000	5000	5000	0
187	20231220	182400	166547540	5000	5000	5000	5000	0
188	20231220	182300	166547540	5000	5000	5000	5000	0
189	20231220	182200	166547540	5000	5000	5000	5000	0
190	20231220	182100	166547540	5000	5000	5000	5000	0
191	20231220	182000	166547540	5000	5000	5000	5000	0
192	20231220	181900	166547540	5000	5000	5000	5000	0
193	20231220	181800	166547540	5000	5000	5000	5000	0
194	20231220	181700	166547540	5000	5000	5000	5000	0
195	20231220	181600	166547540	5000	5000	5000	5000	0
196	20231220	181500	166547540	5000	5000	5000	5000	0
197	20231220	181400	166547540	5000	5000	5000	5000	0
198	20231220	181300	166547540	5000	5000	5000	5000	0
199	20231220	181200	166547540	5000	5000	5000	5000	0
200	20231220	181100	166547540	5000	5000	5000	5000	0
201	20231220	181000	166547540	5000	5000	5000	5000	0
202	20231220	180900	166547540	5000	5000	5000	5000	0
203	20231220	180800	166547540	5000	5000	5000	5000	0
204	20231220	180700	166547540	5000	5000	5000	5000	0
205	20231220	180600	166547540	5000	5000	5000	5000	0
206	20231220	180500	166547540	5000	5000	5000	5000	0
207	20231220	180400	166547540	5000	5000	5000	5000	0
208	20231220	180300	166547540	5000	5000	5000	5000	0
209	20231220	180200	166547540	5000	5000	5000	5000	0
210	20231220	180100	166547540	5000	5000	5000	5000	0
211	20231220	180000	166547540	5000	5000	5000	5000	0
212	20231220	175900	166547540	5000	5000	5000	5000	633
213	20231220	175800	166547540	5000	5000	5000	5000	0
214	20231220	175700	166547540	5000	5000	5000	5000	0
215	20231220	175600	166547540	5000	5000	5000	5000	0
216	20231220	175500	166547540	5000	5000	5000	5000	0
217	20231220	175400	166547540	5000	5000	5000	5000	0
218	20231220	175300	166547540	5000	5000	5000	5000	0
219	20231220	175200	166547540	5000	5000	5000	5000	0
220	20231220	175100	166547540	5000	5000	5000	5000	0
221	20231220	175000	166547540	5000	5000	5000	5000	0
222	20231220	174900	166547540	5000	5000	5000	5000	0
223	20231220	174800	166547540	5000	5000	5000	5000	0
224	20231220	174700	166547540	5000	5000	5000	5000	0
225	20231220	174600	166547540	5000	5000	5000	5000	0
226	20231220	174500	166547540	5000	5000	5000	5000	0
227	20231220	174400	166547540	5000	5000	5000	5000	0
228	20231220	174300	166547540	5000	5000	5000	5000	0
229	20231220	174200	166547540	5000	5000	5000	5000	0
230	20231220	174100	166547540	5000	5000	5000	5000	0
231	20231220	174000	166547540	5000	5000	5000	5000	0
232	20231220	173900	166547540	5000	5000	5000	5000	0
233	20231220	173800	166547540	5000	5000	5000	5000	0
234	20231220	173700	166547540	5000	5000	5000	5000	0
235	20231220	173600	166547540	5000	5000	5000	5000	0
236	20231220	173500	166547540	5000	5000	5000	5000	0
237	20231220	173400	166547540	5000	5000	5000	5000	0
238	20231220	173300	166547540	5000	5000	5000	5000	0
239	20231220	173200	166547540	5000	5000	5000	5000	0
240	20231220	173100	166547540	5000	5000	5000	5000	0
241	20231220	173000	166547540	5000	5000	5000	5000	0
242	20231220	172900	166547540	5000	5000	5000	5000	633
243	20231220	172800	166547540	5000	5000	5000	5000	0
244	20231220	172700	166547540	5000	5000	5000	5000	0
245	20231220	172600	166547540	5000	5000	5000	5000	0
246	20231220	172500	166547540	5000	5000	5000	5000	0
247	20231220	172400	166547540	5000	5000	5000	5000	0
248	20231220	172300	166547540	5000	5000	5000	5000	0
249	20231220	172200	166547540	5000	5000	5000	5000	0
250	20231220	172100	166547540	5000	5000	5000	5000	0
251	20231220	172000	166547540	5000	5000	5000	5000	0
252	20231220	171900	166547540	5000	5000	5000	5000	0
253	20231220	171800	166547540	5000	5000	5000	5000	0
254	20231220	171700	166547540	5000	5000	5000	5000	0
255	20231220	171600	166547540	5000	5000	5000	5000	0
256	20231220	171500	166547540	5000	5000	5000	5000	0
257	20231220	171400	166547540	5000	5000	5000	5000	0
258	20231220	171300	166547540	5000	5000	5000	5000	0
259	20231220	171200	166547540	5000	5000	5000	5000	0
260	20231220	171100	166547540	5000	5000	5000	5000	0
261	20231220	171000	166547540	5000	5000	5000	5000	0
262	20231220	170900	166547540	5000	5000	5000	5000	0
263	20231220	170800	166547540	5000	5000	5000	5000	0
264	20231220	170700	166547540	5000	5000	5000	5000	0
265	20231220	170600	166547540	5000	5000	5000	5000	0
266	20231220	170500	166547540	5000	5000	5000	5000	0
267	20231220	170400	166547540	5000	5000	5000	5000	0
268	20231220	170300	166547540	5000	5000	5000	5000	0
269	20231220	170200	166547540	5000	5000	5000	5000	0
270	20231220	170100	166547540	5000	5000	5000	5000	0
271	20231220	170000	166547540	5000	5000	5000	5000	0
272	20231220	165900	166547540	5000	5000	5000	5000	633
273	20231220	165800	166547540	5000	5000	5000	5000	0
274	20231220	165700	166547540	5000	5000	5000	5000	0
275	20231220	165600	166547540	5000	5000	5000	5000	0
276	20231220	165500	166547540	5000	5000	5000	5000	0
277	20231220	165400	166547540	5000	5000	5000	5000	0
278	20231220	165300	166547540	5000	5000	5000	5000	0
279	20231220	165200	166547540	5000	5000	5000	5000	0
280	20231220	165100	166547540	5000	5000	5000	5000	0
281	20231220	165000	166547540	5000	5000	5000	5000	0
282	20231220	164900	166547540	5000	5000	5000	5000	0
283	20231220	164800	166547540	5000	5000	5000	5000	0
284	20231220	164700	166547540	5000	5000	5000	5000	0
285	20231220	164600	166547540	5000	5000	5000	5000	0
286	20231220	164500	166547540	5000	5000	5000	5000	0
287	20231220	164400	166547540	5000	5000	5000	5000	0
288	20231220	164300	166547540	5000	5000	5000	5000	0
289	20231220	164200	166547540	5000	5000	5000	5000	0
290	20231220	164100	166547540	5000	5000	5000	5000	0
291	20231220	164000	166547540	5000	5000	5000	5000	0
292	20231220	163900	166547540	5000	5000	5000	5000	0
293	20231220	163800	166547540	5000	5000	5000	5000	0
294	20231220	163700	166547540	5000	5000	5000	5000	0
295	20231220	163600	166547540	5000	5000	5000	5000	0
296	20231220	163500	166547540	5000	5000	5000	5000	0
297	20231220	163400	166547540	5000	5000	5000	5000	0
298	20231220	163300	166547540	5000	5000	5000	5000	0
299	20231220	163200	166547540	5000	5000	5000	5000	0
300	20231220	163100	166547540	5000	5000	5000	5000	0
301	20231220	163000	166547540	5000	5000	5000	5000	0
302	20231220	162900	166547540	5000	5000	5000	5000	633
303	20231220	162800	166547540	5000	5000	5000	5000	0
304	20231220	162700	166547540	5000	5000	5000	5000	0
305	20231220	162600	166547540	5000	5000	5000	5000	0
306	20231220	162500	166547540	5000	5000	5000	5000	0
307	20231220	162400	166547540	5000	5000	5000	5000	0
308	20231220	162300	166547540	5000	5000	5000	5000	0
309	20231220	162200	166547540	5000	5000	5000	5000	0
310	20231220	162100	166547540	5000	5000	5000	5000	0
311	20231220	162000	166547540	5000	5000	5000	5000	0
312	20231220	161900	166547540	5000	5000	5000	5000	0
313	20231220	161800	166547540	5000	5000	5000	5000	0
314	20231220	161700	166547540	5000	5000	5000	5000	0
315	20231220	161600	166547540	5000	5000	5000	5000	0
316	20231220	161500	166547540	5000	5000	5000	5000	0
317	20231220	161400	166547540	5000	5000	5000	5000	0
318	20231220	161300	166547540	5000	5000	5000	5000	0
319	20231220	161200	166547540	5000	5000	5000	5000	0
320	20231220	161100	166547540	5000	5000	5000	5000	0
321	20231220	161000	166547540	5000	5000	5000	5000	0
322	20231220	160900	166547540	5000	5000	5000	5000	0
323	20231220	160800	166547540	5000	5000	5000	5000	0
324	20231220	160700	166547540	5000	5000	5000	5000	0
325	20231220	160600	166547540	5000	5000	5000	5000	0
326	20231220	160500	166547540	5000	5000	5000	5000	0
327	20231220	160400	166547540	5000	5000	5000	5000	0
328	20231220	160300	166547540	5000	5000	5000	5000	0
329	20231220	160200	166547540	5000	5000	5000	5000	0
330	20231220	160100	166547540	5000	5000	5000	5000	0
331	20231220	160000	166547540	5000	5000	5000	5000	0
332	20231220	155900	166547540	5000	5000	5000	5000	633
333	20231220	155800	166547540	5000	5000	5000	5000	0
334	20231220	155700	166547540	5000	5000	5000	5000	0
335	20231220	155600	166547540	5000	5000	5000	5000	0
336	20231220	155500	166547540	5000	5000	5000	5000	0
337	20231220	155400	166547540	5000	5000	5000	5000	0
338	20231220	155300	166547540	5000	5000	5000	5000	0
339	20231220	155200	166547540	5000	5000	5000	5000	0
340	20231220	155100	166547540	5000	5000	5000	5000	0
341	20231220	155000	166547540	5000	5000	5000	5000	0
342	20231220	154900	166547540	5000	5000	5000	5000	0
343	20231220	154800	166547540	5000	5000	5000	5000	0
344	20231220	154700	166547540	5000	5000	5000	5000	0
345	20231220	154600	166547540	5000	5000	5000	5000	0
346	20231220	154500	166547540	5000	5000	5000	5000	0
347	20231220	154400	166547540	5000	5000	5000	5000	0
348	20231220	154300	166547540	5000	5000	5000	5000	0
349	20231220	154200	166547540	5000	5000	5000	5000	0
350	20231220	154100	166547540	5000	5000	5000	5000	0
351	20231220	154000	166547540	5000	5000	5000	5000	0
352	20231220	153900	166547540	5000	5000	5000	5000	0
353	20231220	153800	166547540	5000	5000	5000	5000	0
354	20231220	153700	166547540	5000	5000	5000	5000	0
355	20231220	153600	166547540	5000	5000	5000	5000	0
356	20231220	153500	166547540	5000	5000	5000	5000	0
357	20231220	153400	166547540	5000	5000	5000	5000	0
358	20231220	153300	166547540	5000	5000	5000	5000	0
359	20231220	153200	166547540	5000	5000	5000	5000	0
360	20231220	153100	166547540	5000	5000	5000	5000	0
361	20231220	153000	166547540	5000	5000	5000	5000	633
362	20231220	152900	163382540	4995	4995	4995	4995	0
363	20231220	152800	163382540	4995	4995	4995	4995	0
364	20231220	152700	163382540	4995	4995	4995	4995	0
365	20231220	152600	163382540	4995	4995	4995	4995	0
366	20231220	152500	163382540	4995	4995	4995	4995	0
367	20231220	152400	163382540	4995	4995	4995	4995	0
368	20231220	152300	163382540	4995	4995	4995	4995	0
369	20231220	152200	163382540	4995	4995	4995	4995	0
370	20231220	152100	163382540	4995	4995	4995	4995	0
371	20231220	152000	163382540	4995	4995	4995	4995	0
372	20231220	151900	163382540	4995	4995	4995	4995	0
373	20231220	151800	163382540	4995	4995	4995	4995	76
374	20231220	151700	163002920	5000	4995	5000	4995	16
375	20231220	151600	162922995	4995	5000	5000	4995	36
376	20231220	151500	162743170	4995	4995	4995	4995	83
377	20231220	151400	162328585	4995	4995	4995	4995	30
378	20231220	151300	162178735	4995	4995	4995	4995	35
379	20231220	151200	162003910	4995	4990	4995	4990	84
380	20231220	151100	161584430	4990	4995	4995	4990	47
381	20231220	151000	161349740	4995	4995	4995	4995	35
382	20231220	150900	161174915	4995	4995	4995	4995	35
383	20231220	150800	161000090	4995	4995	4995	4995	30
384	20231220	150700	160850240	4995	4995	4995	4995	88
385	20231220	150600	160410680	4995	4995	4995	4995	15
386	20231220	150500	160335755	4995	4995	5000	4995	52
387	20231220	150400	160076010	4995	4995	4995	4995	36
388	20231220	150300	159896190	4995	4995	4995	4995	75
389	20231220	150200	159521565	4995	4995	4995	4995	50
390	20231220	150100	159271815	4995	4995	4995	4995	36
391	20231220	150000	159091995	4995	4995	4995	4995	59
392	20231220	145900	158797290	4995	5000	5000	4995	101
393	20231220	145800	158292545	4995	4995	4995	4995	36
394	20231220	145700	158112725	4995	4995	4995	4995	15
395	20231220	145600	158037800	4995	4995	4995	4995	104
396	20231220	145500	157518320	5000	5000	5000	4995	87
397	20231220	145400	157083500	4995	4995	4995	4995	15
398	20231220	145300	157008575	4995	4995	4995	4995	50
399	20231220	145200	156758825	5000	4995	5000	4995	135
400	20231220	145100	156084250	4995	4995	4995	4995	15
401	20231220	145000	156009325	4995	4995	4995	4995	50
402	20231220	144900	155759575	5000	4995	5000	4995	86
403	20231220	144800	155329755	4995	4995	4995	4995	76
404	20231220	144700	154950135	4995	4995	4995	4995	44
405	20231220	144600	154730355	4995	4990	4995	4990	46
406	20231220	144500	154500760	4990	4990	4990	4990	15
407	20231220	144400	154425910	4990	4990	4995	4990	98
408	20231220	144300	153936785	4995	4990	4995	4990	105
409	20231220	144200	153412585	4990	4990	4990	4990	17
410	20231220	144100	153327755	4990	4995	4995	4990	51
411	20231220	144000	153073085	4995	4990	4995	4990	43
412	20231220	143900	152858440	4995	4995	4995	4995	7
413	20231220	143800	152823475	4995	4995	5000	4995	32
414	20231220	143700	152663625	4995	4990	4995	4990	97
415	20231220	143600	152179520	4995	4995	4995	4995	0
416	20231220	143500	152179520	4995	4995	4995	4995	50
417	20231220	143400	151929770	4995	4990	4995	4990	49
418	20231220	143300	151685190	4990	4990	4990	4990	71
419	20231220	143200	151330900	4990	4995	4995	4990	41
420	20231220	143100	151126180	4995	4990	4995	4990	42
421	20231220	143000	150916465	4990	4990	4990	4990	38
422	20231220	142900	150726845	4990	4990	4990	4990	98
423	20231220	142800	150237825	4995	4990	4995	4990	65
424	20231220	142700	149913225	4995	4990	4995	4990	20
425	20231220	142600	149813400	4990	4995	4995	4990	47
426	20231220	142500	149578710	4995	4990	4995	4990	33
427	20231220	142400	149413950	4990	4990	4990	4990	35
428	20231220	142300	149239300	4995	4995	4995	4990	47
429	20231220	142200	149004610	4995	4990	4995	4990	82
430	20231220	142100	148595330	4990	4990	4990	4990	35
431	20231220	142000	148420680	4990	4995	4995	4990	30
432	20231220	141900	148270910	4995	4995	4995	4995	56
433	20231220	141800	147991190	4990	4995	4995	4990	74
434	20231220	141700	147621735	4990	4990	4990	4990	50
435	20231220	141600	147372235	4990	4995	4995	4990	65
436	20231220	141500	147047635	4990	4990	4990	4990	35
437	20231220	141400	146872985	4990	4990	4990	4990	50
438	20231220	141300	146623485	4990	4995	4995	4990	65
439	20231220	141200	146298880	4990	4990	4990	4990	35
440	20231220	141100	146124230	4990	4990	4990	4990	50
441	20231220	141000	145874730	4990	4995	4995	4990	125
442	20231220	140900	145250730	4995	4990	4995	4990	36
443	20231220	140800	145071085	4990	4990	4990	4990	50
444	20231220	140700	144821585	4990	4995	4995	4990	65
445	20231220	140600	144496985	4995	4995	4995	4995	0
446	20231220	140500	144496985	4995	4995	4995	4995	51
447	20231220	140400	144242240	4995	4995	4995	4995	15
448	20231220	140300	144167315	4995	4995	4995	4990	92
449	20231220	140200	143707950	5000	4995	5000	4995	51
450	20231220	140100	143453200	4995	4995	4995	4995	15
451	20231220	140000	143378275	5000	4995	5000	4995	85
452	20231220	135900	142953450	4995	4995	4995	4995	75
453	20231220	135800	142578825	4995	4995	4995	4995	35
454	20231220	135700	142404000	5000	4990	5000	4990	94
455	20231220	135600	141934365	4990	4990	4990	4990	30
456	20231220	135500	141784665	4990	4990	4990	4990	86
457	20231220	135400	141355525	4995	4990	4995	4990	85
458	20231220	135300	140931125	4990	4990	4990	4990	30
459	20231220	135200	140781425	4995	4995	4995	4990	27
460	20231220	135100	140646635	5000	4995	5000	4995	85
461	20231220	135000	140221810	4995	4995	4995	4995	30
462	20231220	134900	140071960	4990	4995	4995	4990	35
463	20231220	134800	139897285	4995	4995	4995	4990	96
464	20231220	134700	139417840	4995	4995	4995	4995	28
465	20231220	134600	139277980	4995	4995	4995	4995	35
466	20231220	134500	139103155	4995	4995	4995	4990	35
467	20231220	134400	138928405	4995	4995	4995	4990	74
468	20231220	134300	138559005	4995	4995	4995	4995	35
469	20231220	134200	138384180	4995	4995	4995	4990	50
470	20231220	134100	138134575	4990	4995	4995	4990	15
471	20231220	134000	138059670	4995	4995	4995	4990	87
472	20231220	133900	137625360	4995	4990	4995	4990	104
473	20231220	133800	137105980	4990	4990	4990	4990	30
474	20231220	133700	136956280	4990	4990	4990	4990	35
475	20231220	133600	136781630	4995	4995	5000	4995	101
476	20231220	133500	136276885	4995	4995	4995	4995	30
477	20231220	133400	136127035	4995	4995	4995	4995	35
478	20231220	133300	135952210	4995	4995	5000	4995	145
479	20231220	133200	135227685	4995	4995	4995	4995	30
480	20231220	133100	135077835	5000	4995	5000	4995	36
481	20231220	133000	134898010	4995	4995	5000	4995	85
482	20231220	132900	134473185	4995	4995	4995	4995	72
483	20231220	132800	134113545	4995	4995	4995	4995	35
484	20231220	132700	133938720	4995	4995	4995	4995	65
485	20231220	132600	133614045	4990	4990	4990	4990	50
486	20231220	132500	133364545	4995	4995	4995	4995	50
487	20231220	132400	133114795	4995	4995	4995	4995	65
488	20231220	132300	132790120	4990	4990	4990	4990	50
489	20231220	132200	132540620	4990	4990	4990	4990	35
490	20231220	132100	132365970	4995	4995	4995	4995	58
491	20231220	132000	132076260	4995	4995	4995	4995	17
492	20231220	131900	131991345	4995	4995	4995	4995	35
493	20231220	131800	131816520	4995	4995	4995	4995	74
494	20231220	131700	131446890	4995	4995	4995	4995	50
495	20231220	131600	131197140	4995	4995	4995	4995	36
496	20231220	131500	131017320	4995	5000	5000	4995	65
497	20231220	131400	130692395	4995	4995	4995	4995	93
498	20231220	131300	130227860	4995	4995	4995	4995	35
499	20231220	131200	130053035	4995	4995	4995	4995	15
500	20231220	131100	129978110	5000	4995	5000	4995	100
501	20231220	131000	129478360	5000	4995	5000	4995	89
502	20231220	130900	129033800	4995	4995	4995	4995	15
503	20231220	130800	128958875	5000	4995	5000	4995	100
504	20231220	130700	128459125	4995	4995	4995	4995	35
505	20231220	130600	128284300	4995	4995	4995	4995	64
506	20231220	130500	127964620	4995	4990	4995	4990	133
507	20231220	130400	127300535	4990	4990	4990	4990	15
508	20231220	130300	127225685	4995	4995	4995	4995	56
509	20231220	130200	126945965	4995	4995	5000	4995	152
510	20231220	130100	126186475	5000	4995	5000	4995	37
511	20231220	130000	126001655	4995	5000	5000	4995	16
512	20231220	125900	125921730	4995	4995	5000	4995	151
513	20231220	125800	125167235	4995	4995	4995	4995	35
514	20231220	125700	124992410	4995	4995	4995	4995	15
515	20231220	125600	124917485	4995	4995	5000	4995	130
516	20231220	125500	124267885	4995	4995	4995	4995	76
517	20231220	125400	123888265	4995	4995	4995	4995	35
518	20231220	125300	123713440	4995	4995	5000	4995	101
519	20231220	125200	123208695	4995	4995	4995	4995	15
520	20231220	125100	123133770	4995	4995	4995	4995	76
521	20231220	125000	122754150	4995	4995	5000	4995	101
522	20231220	124900	122249400	5000	4995	5000	4995	16
523	20231220	124800	122169475	4995	4995	4995	4995	75
524	20231220	124700	121794850	4995	4990	4995	4990	85
525	20231220	124600	121370450	4990	4990	4990	4990	15
526	20231220	124500	121295600	4995	4995	4995	4995	17
527	20231220	124400	121210685	4995	4990	4995	4990	70
528	20231220	124300	120861210	4990	4990	4990	4990	60
529	20231220	124200	120561810	4995	5000	5000	4995	10015
530	20231220	124100	70486885	4995	4990	4995	4990	71
531	20231220	124000	70132415	4990	4990	4990	4990	78
532	20231220	123900	69743195	4995	5000	5000	4995	5
533	20231220	123800	69718215	4995	4990	4995	4990	81
534	20231220	123700	69313795	4990	4990	4990	4990	15
535	20231220	123600	69238945	4990	4995	4995	4990	54
536	20231220	123500	68969390	4995	4990	4995	4990	66
537	20231220	123400	68639895	4990	4990	4990	4990	15
538	20231220	123300	68565045	4990	4990	4990	4990	35
539	20231220	123200	68390395	4990	4995	5000	4990	139
540	20231220	123100	67695915	4995	4990	4995	4990	39
541	20231220	123000	67501205	4995	4995	4995	4995	11
542	20231220	122900	67446260	4995	4990	4995	4990	75
543	20231220	122800	67071815	4995	4995	5000	4995	150
544	20231220	122700	66322560	4995	4995	4995	4995	24
545	20231220	122600	66202680	4995	4990	4995	4990	79
546	20231220	122500	65808250	4995	4995	4995	4990	37
547	20231220	122400	65623510	4995	4990	4995	4990	37
548	20231220	122300	65438870	4990	4995	4995	4990	80
549	20231220	122200	65039420	4990	4990	4990	4990	35
550	20231220	122100	64864770	4990	4990	4990	4990	50
551	20231220	122000	64615270	4990	4995	4995	4990	15
552	20231220	121900	64540360	4995	4990	4995	4990	73
553	20231220	121800	64175900	4990	4990	4995	4990	36
554	20231220	121700	63996255	4990	4995	4995	4990	45
555	20231220	121600	63771555	4995	4990	4995	4990	50
556	20231220	121500	63521955	4990	4990	4990	4990	21
557	20231220	121400	63417165	4995	4995	4995	4995	29
558	20231220	121300	63272310	4995	4990	4995	4990	85
559	20231220	121200	62848055	4990	4990	4990	4990	115
560	20231220	121100	62274205	4995	4995	4995	4995	19
561	20231220	121000	62179300	4995	4990	4995	4990	48
562	20231220	120900	61939615	4995	4995	4995	4995	78
563	20231220	120800	61550005	4995	5000	5000	4995	31
564	20231220	120700	61395155	4995	4990	4995	4990	56
565	20231220	120600	61115510	4990	4990	4990	4990	101
566	20231220	120500	60611520	4990	4990	4995	4990	31
567	20231220	120400	60456825	4995	4995	4995	4990	265
568	20231220	120300	59133225	4990	4990	4990	4990	55
569	20231220	120200	58858775	4990	4990	4990	4990	88
570	20231220	120100	58419655	4995	4990	4995	4990	65
571	20231220	120000	58095055	4990	4990	4990	4990	55
572	20231220	115900	57820605	4990	4990	4990	4990	30
573	20231220	115800	57670905	4990	4990	4995	4990	109
574	20231220	115700	57126745	4995	4990	4995	4990	36
575	20231220	115600	56947100	4990	4990	4990	4990	30
576	20231220	115500	56797400	4995	4990	4995	4990	65
577	20231220	115400	56472800	4990	4995	4995	4990	112
578	20231220	115300	55913650	4995	4990	4995	4990	50
579	20231220	115200	55664050	4995	4990	4995	4990	65
580	20231220	115100	55339450	4990	4990	4990	4990	79
581	20231220	115000	54945240	4990	4990	4990	4990	30
582	20231220	114900	54795540	4995	4995	4995	4995	183
583	20231220	114800	53881455	4995	4990	4995	4990	30
584	20231220	114700	53731680	4990	4995	4995	4990	91
585	20231220	114600	53277545	4995	4990	4995	4990	57
586	20231220	114500	52992905	4990	4990	4990	4990	15
587	20231220	114400	52918055	4990	4990	4990	4990	50
588	20231220	114300	52668555	4995	4995	4995	4995	60
589	20231220	114200	52368855	4990	4990	4990	4990	30
590	20231220	114100	52219155	4990	4990	4990	4990	35
591	20231220	114000	52044505	4995	4995	4995	4995	150
592	20231220	113900	51295255	4990	4990	4990	4990	74
593	20231220	113800	50925995	4990	4990	4990	4990	50
594	20231220	113700	50676495	4995	4995	4995	4995	50
595	20231220	113600	50426745	4995	4990	4995	4990	31
596	20231220	113500	50272050	4990	4995	4995	4990	112
597	20231220	113400	49712825	4995	4995	4995	4995	54
598	20231220	113300	49443095	4990	4990	4990	4990	15
599	20231220	113200	49368245	4990	4990	4990	4990	105
600	20231220	113100	48844295	4995	4995	4995	4990	87
601	20231220	113000	48409905	4990	4990	4990	4990	15
602	20231220	112900	48335055	4990	4995	4995	4990	114
603	20231220	112800	47765700	4995	4995	4995	4995	83
604	20231220	112700	47351115	4995	4990	4995	4990	26
605	20231220	112600	47221300	4995	4995	5000	4995	20
606	20231220	112500	47121395	4995	4995	4995	4995	85
607	20231220	112400	46696820	4995	4990	4995	4990	93
608	20231220	112300	46232650	4990	4990	4990	4990	70
609	20231220	112200	45883350	4990	4995	4995	4990	50
610	20231220	112100	45633675	4995	4990	4995	4990	30
611	20231220	112000	45483900	4990	4990	4990	4990	99
612	20231220	111900	44989890	4995	4995	4995	4995	35
613	20231220	111800	44815065	5000	4990	5000	4990	31
614	20231220	111700	44660290	4990	4990	4990	4990	109
615	20231220	111600	44116380	4990	4995	4995	4990	534
616	20231220	111500	41450595	5000	4995	5000	4995	66
617	20231220	111400	41120670	4995	4995	4995	4995	50
618	20231220	111300	40870920	4995	4995	4995	4995	64
619	20231220	111200	40551240	5000	4995	5000	4995	66
620	20231220	111100	40221320	4990	4990	4990	4990	50
621	20231220	111000	39971820	4990	4995	4995	4990	15
622	20231220	110900	39896910	4995	4990	4995	4990	107
623	20231220	110800	39362790	4990	4990	4990	4990	50
624	20231220	110700	39113290	4990	4990	4990	4990	15
625	20231220	110600	39038440	4995	4990	4995	4990	65
626	20231220	110500	38713840	4990	4990	4995	4990	50
627	20231220	110400	38464335	4990	4995	4995	4990	15
628	20231220	110300	38389440	4995	4995	4995	4995	41
629	20231220	110200	38184645	4990	4990	4990	4990	50
630	20231220	110100	37935145	4990	4990	4990	4990	75
631	20231220	110000	37560895	4995	4995	4995	4995	50
632	20231220	105900	37311145	4990	4995	4995	4990	30
633	20231220	105800	37161440	4995	4995	4995	4990	57
634	20231220	105700	36876800	4995	4995	4995	4995	63
635	20231220	105600	36562115	4995	4990	4995	4990	69
636	20231220	105500	36217710	4990	4990	4990	4990	15
637	20231220	105400	36142860	4995	5000	5000	4990	94
638	20231220	105300	35673255	4995	4995	4995	4995	51
639	20231220	105200	35418510	4995	4995	4995	4995	15
640	20231220	105100	35343585	4995	4995	4995	4995	53
641	20231220	105000	35078850	4990	4990	4995	4990	104
642	20231220	104900	34559520	4990	4990	4990	4990	15
643	20231220	104800	34484670	4990	4995	4995	4990	65
644	20231220	104700	34160070	4990	4990	4990	4990	30
645	20231220	104600	34010370	4990	4990	4990	4990	75
646	20231220	104500	33636120	4990	4995	4995	4990	65
647	20231220	104400	33311520	4990	4990	4995	4990	31
648	20231220	104300	33156825	4990	4990	4990	4990	58
649	20231220	104200	32867405	4990	4990	4990	4990	30
650	20231220	104100	32717705	4985	4985	4985	4985	15
651	20231220	104000	32642930	4985	4985	4985	4985	15
652	20231220	103900	32568155	4985	5000	5000	4985	1883
653	20231220	103800	23172390	4995	4995	4995	4995	30
654	20231220	103700	23022540	4995	4995	4995	4995	15
655	20231220	103600	22947615	4995	4995	4995	4995	15
656	20231220	103500	22872690	5000	4995	5000	4995	126
657	20231220	103400	22243070	4995	5000	5000	4995	16
658	20231220	103300	22163145	4995	4995	4995	4995	15
659	20231220	103200	22088220	5000	4995	5000	4995	81
660	20231220	103100	21683370	4995	4995	4995	4995	68
661	20231220	103000	21343710	4995	4995	4995	4995	15
662	20231220	102900	21268785	4995	4990	4995	4990	30
663	20231220	102800	21119010	4990	4990	4990	4990	30
664	20231220	102700	20969310	4990	4990	4990	4990	49
665	20231220	102600	20724800	4995	4990	4995	4990	80
666	20231220	102500	20325350	4995	4990	4995	4990	17
667	20231220	102400	20240510	4990	4995	4995	4990	50
668	20231220	102300	19990835	4995	4995	4995	4990	31
669	20231220	102200	19836040	4995	4995	4995	4995	15
670	20231220	102100	19761115	4995	4995	4995	4995	15
671	20231220	102000	19686190	4995	4990	5000	4990	73
672	20231220	101900	19321835	4990	4990	4990	4990	30
673	20231220	101800	19172135	4990	4990	4990	4990	15
674	20231220	101700	19097285	4995	4990	4995	4990	65
675	20231220	101600	18772685	4995	4995	4995	4995	20
676	20231220	101500	18672785	4995	4995	4995	4995	15
677	20231220	101400	18597860	4995	4990	4995	4990	30
678	20231220	101300	18448085	4990	4990	4995	4990	26
679	20231220	101200	18318340	4990	4995	4995	4990	52
680	20231220	101100	18058835	4995	4990	4995	4990	60
681	20231220	101000	17759210	4995	4990	4995	4990	25
682	20231220	100900	17634410	4990	4995	4995	4990	35
683	20231220	100800	17459660	4995	4995	4995	4995	30
684	20231220	100700	17309810	4990	4995	4995	4990	15
685	20231220	100600	17234955	4995	4995	4995	4995	15
686	20231220	100500	17160030	4995	4995	4995	4995	72
687	20231220	100400	16800390	4990	4990	4990	4990	280
688	20231220	100300	15403190	4990	4990	4990	4990	6
689	20231220	100200	15373250	4995	4990	5000	4990	66
690	20231220	100100	15043650	4995	4990	4995	4990	37
691	20231220	100000	14858845	4990	4985	4990	4985	52
692	20231220	095900	14599440	4985	4985	4990	4985	80
693	20231220	095800	14200390	4985	4985	4985	4985	15
694	20231220	095700	14125615	4985	4985	4985	4985	57
695	20231220	095600	13841470	4985	4985	4990	4985	80
696	20231220	095500	13442420	4985	4985	4985	4985	15
697	20231220	095400	13367645	4985	4985	4985	4985	15
698	20231220	095300	13292870	4985	4985	4985	4985	89
699	20231220	095200	12849205	4985	4990	4990	4985	16
700	20231220	095100	12769440	4985	4985	4985	4985	15
701	20231220	095000	12694665	4985	4985	4985	4985	73
702	20231220	094900	12330760	4985	4985	4985	4985	15
703	20231220	094800	12255985	4985	4985	4985	4985	15
704	20231220	094700	12181210	4985	4985	4985	4985	30
705	20231220	094600	12031660	4990	4985	4990	4985	77
706	20231220	094500	11647810	4985	4985	4985	4985	15
707	20231220	094400	11573035	4985	4985	4985	4985	30
708	20231220	094300	11423485	4985	4985	4985	4985	15
709	20231220	094200	11348710	4990	4985	4990	4985	58
710	20231220	094100	11059570	4990	4985	4990	4985	31
711	20231220	094000	10905030	4985	4985	4985	4985	15
712	20231220	093900	10830255	4985	4985	4985	4985	15
713	20231220	093800	10755480	4985	4985	4985	4985	82
714	20231220	093700	10346710	4985	4985	4985	4985	15
715	20231220	093600	10271935	4990	4985	4990	4985	16
716	20231220	093500	10192170	4985	4985	4985	4985	30
717	20231220	093400	10042620	4985	4985	4985	4985	65
718	20231220	093300	9718595	4985	4985	4985	4985	15
719	20231220	093200	9643820	4985	4985	4990	4985	31
720	20231220	093100	9489280	4990	4985	4990	4985	71
721	20231220	093000	9135335	4985	4985	4985	4985	15
722	20231220	092900	9060560	4985	4985	4985	4985	30
723	20231220	092800	8911010	4985	4985	4985	4985	15
724	20231220	092700	8836235	4985	4985	4985	4985	68
725	20231220	092600	8497255	4985	4985	4985	4985	30
726	20231220	092500	8347705	4985	4985	4985	4985	15
727	20231220	092400	8272930	4985	4985	4985	4985	15
728	20231220	092300	8198155	4985	4985	4985	4985	91
729	20231220	092200	7744520	4985	4990	4990	4985	68
730	20231220	092100	7405345	4985	4985	4985	4985	30
731	20231220	092000	7255795	4990	4985	4990	4985	16
732	20231220	091900	7176030	4985	4985	4985	4985	56
733	20231220	091800	6896870	4985	4985	4985	4985	30
734	20231220	091700	6747320	4985	4990	4990	4985	968
735	20231220	091600	1917075	4990	4990	4990	4990	61
736	20231220	091500	1612685	4990	4990	4990	4990	15
737	20231220	091400	1537835	4990	4995	4995	4990	15
738	20231220	091300	1462915	4995	4995	4995	4995	15
739	20231220	091200	1387990	4995	4995	4995	4995	76
740	20231220	091100	1008370	4995	4995	4995	4995	0
741	20231220	091000	1008370	4995	5000	5000	4995	45
742	20231220	090900	783490	4995	4995	4995	4995	0
743	20231220	090800	783490	4995	4990	4995	4990	41
744	20231220	090700	578895	4990	4990	4990	4990	30
745	20231220	090600	429195	4990	4990	4990	4990	44
746	20231220	090500	209635	4995	4995	4995	4995	1
747	20231220	090400	204640	4990	4995	4995	4990	39
748	20231220	090300	10020	5020	5020	5020	5020	0
749	20231220	090200	10020	5020	5020	5020	5020	0
750	20231220	090100	10020	5020	5020	5020	5020	0
751	20231220	090000	10020	5020	5000	5020	5000	2