KissMeData/020120/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190400	282958015	4990	4990	4990	4990	1693
3	20231214	190300	282958015	4990	4990	4990	4990	0
4	20231214	190200	282958015	4990	4990	4990	4990	0
5	20231214	190100	282958015	4990	4990	4990	4990	0
6	20231214	190000	282958015	4990	4990	4990	4990	0
7	20231214	185900	282958015	4990	4990	4990	4990	0
8	20231214	185800	282958015	4990	4990	4990	4990	0
9	20231214	185700	282958015	4990	4990	4990	4990	0
10	20231214	185600	282958015	4990	4990	4990	4990	0
11	20231214	185500	282958015	4990	4990	4990	4990	0
12	20231214	185400	282958015	4990	4990	4990	4990	0
13	20231214	185300	282958015	4990	4990	4990	4990	0
14	20231214	185200	282958015	4990	4990	4990	4990	0
15	20231214	185100	282958015	4990	4990	4990	4990	0
16	20231214	185000	282958015	4990	4990	4990	4990	0
17	20231214	184900	282958015	4990	4990	4990	4990	0
18	20231214	184800	282958015	4990	4990	4990	4990	0
19	20231214	184700	282958015	4990	4990	4990	4990	0
20	20231214	184600	282958015	4990	4990	4990	4990	0
21	20231214	184500	282958015	4990	4990	4990	4990	0
22	20231214	184400	282958015	4990	4990	4990	4990	0
23	20231214	184300	282958015	4990	4990	4990	4990	0
24	20231214	184200	282958015	4990	4990	4990	4990	0
25	20231214	184100	282958015	4990	4990	4990	4990	0
26	20231214	184000	282958015	4990	4990	4990	4990	0
27	20231214	183900	282958015	4990	4990	4990	4990	0
28	20231214	183800	282958015	4990	4990	4990	4990	0
29	20231214	183700	282958015	4990	4990	4990	4990	0
30	20231214	183600	282958015	4990	4990	4990	4990	0
31	20231214	183500	282958015	4990	4990	4990	4990	0
32	20231214	183400	282958015	4990	4990	4990	4990	1693
33	20231214	183300	282958015	4990	4990	4990	4990	0
34	20231214	183200	282958015	4990	4990	4990	4990	0
35	20231214	183100	282958015	4990	4990	4990	4990	0
36	20231214	183000	282958015	4990	4990	4990	4990	0
37	20231214	182900	282958015	4990	4990	4990	4990	0
38	20231214	182800	282958015	4990	4990	4990	4990	0
39	20231214	182700	282958015	4990	4990	4990	4990	0
40	20231214	182600	282958015	4990	4990	4990	4990	0
41	20231214	182500	282958015	4990	4990	4990	4990	0
42	20231214	182400	282958015	4990	4990	4990	4990	0
43	20231214	182300	282958015	4990	4990	4990	4990	0
44	20231214	182200	282958015	4990	4990	4990	4990	0
45	20231214	182100	282958015	4990	4990	4990	4990	0
46	20231214	182000	282958015	4990	4990	4990	4990	0
47	20231214	181900	282958015	4990	4990	4990	4990	0
48	20231214	181800	282958015	4990	4990	4990	4990	0
49	20231214	181700	282958015	4990	4990	4990	4990	0
50	20231214	181600	282958015	4990	4990	4990	4990	0
51	20231214	181500	282958015	4990	4990	4990	4990	0
52	20231214	181400	282958015	4990	4990	4990	4990	0
53	20231214	181300	282958015	4990	4990	4990	4990	0
54	20231214	181200	282958015	4990	4990	4990	4990	0
55	20231214	181100	282958015	4990	4990	4990	4990	0
56	20231214	181000	282958015	4990	4990	4990	4990	0
57	20231214	180900	282958015	4990	4990	4990	4990	0
58	20231214	180800	282958015	4990	4990	4990	4990	0
59	20231214	180700	282958015	4990	4990	4990	4990	0
60	20231214	180600	282958015	4990	4990	4990	4990	0
61	20231214	180500	282958015	4990	4990	4990	4990	0
62	20231214	180400	282958015	4990	4990	4990	4990	1693
63	20231214	180300	282958015	4990	4990	4990	4990	0
64	20231214	180200	282958015	4990	4990	4990	4990	0
65	20231214	180100	282958015	4990	4990	4990	4990	0
66	20231214	180000	282958015	4990	4990	4990	4990	0
67	20231214	175900	282958015	4990	4990	4990	4990	0
68	20231214	175800	282958015	4990	4990	4990	4990	0
69	20231214	175700	282958015	4990	4990	4990	4990	0
70	20231214	175600	282958015	4990	4990	4990	4990	0
71	20231214	175500	282958015	4990	4990	4990	4990	0
72	20231214	175400	282958015	4990	4990	4990	4990	0
73	20231214	175300	282958015	4990	4990	4990	4990	0
74	20231214	175200	282958015	4990	4990	4990	4990	0
75	20231214	175100	282958015	4990	4990	4990	4990	0
76	20231214	175000	282958015	4990	4990	4990	4990	0
77	20231214	174900	282958015	4990	4990	4990	4990	0
78	20231214	174800	282958015	4990	4990	4990	4990	0
79	20231214	174700	282958015	4990	4990	4990	4990	0
80	20231214	174600	282958015	4990	4990	4990	4990	0
81	20231214	174500	282958015	4990	4990	4990	4990	0
82	20231214	174400	282958015	4990	4990	4990	4990	0
83	20231214	174300	282958015	4990	4990	4990	4990	0
84	20231214	174200	282958015	4990	4990	4990	4990	0
85	20231214	174100	282958015	4990	4990	4990	4990	0
86	20231214	174000	282958015	4990	4990	4990	4990	0
87	20231214	173900	282958015	4990	4990	4990	4990	0
88	20231214	173800	282958015	4990	4990	4990	4990	0
89	20231214	173700	282958015	4990	4990	4990	4990	0
90	20231214	173600	282958015	4990	4990	4990	4990	0
91	20231214	173500	282958015	4990	4990	4990	4990	0
92	20231214	173400	282958015	4990	4990	4990	4990	1693
93	20231214	173300	282958015	4990	4990	4990	4990	0
94	20231214	173200	282958015	4990	4990	4990	4990	0
95	20231214	173100	282958015	4990	4990	4990	4990	0
96	20231214	173000	282958015	4990	4990	4990	4990	0
97	20231214	172900	282958015	4990	4990	4990	4990	0
98	20231214	172800	282958015	4990	4990	4990	4990	0
99	20231214	172700	282958015	4990	4990	4990	4990	0
100	20231214	172600	282958015	4990	4990	4990	4990	0
101	20231214	172500	282958015	4990	4990	4990	4990	0
102	20231214	172400	282958015	4990	4990	4990	4990	0
103	20231214	172300	282958015	4990	4990	4990	4990	0
104	20231214	172200	282958015	4990	4990	4990	4990	0
105	20231214	172100	282958015	4990	4990	4990	4990	0
106	20231214	172000	282958015	4990	4990	4990	4990	0
107	20231214	171900	282958015	4990	4990	4990	4990	0
108	20231214	171800	282958015	4990	4990	4990	4990	0
109	20231214	171700	282958015	4990	4990	4990	4990	0
110	20231214	171600	282958015	4990	4990	4990	4990	0
111	20231214	171500	282958015	4990	4990	4990	4990	0
112	20231214	171400	282958015	4990	4990	4990	4990	0
113	20231214	171300	282958015	4990	4990	4990	4990	0
114	20231214	171200	282958015	4990	4990	4990	4990	0
115	20231214	171100	282958015	4990	4990	4990	4990	0
116	20231214	171000	282958015	4990	4990	4990	4990	0
117	20231214	170900	282958015	4990	4990	4990	4990	0
118	20231214	170800	282958015	4990	4990	4990	4990	0
119	20231214	170700	282958015	4990	4990	4990	4990	0
120	20231214	170600	282958015	4990	4990	4990	4990	0
121	20231214	170500	282958015	4990	4990	4990	4990	0
122	20231214	170400	282958015	4990	4990	4990	4990	1693
123	20231214	170300	282958015	4990	4990	4990	4990	0
124	20231214	170200	282958015	4990	4990	4990	4990	0
125	20231214	170100	282958015	4990	4990	4990	4990	0
126	20231214	170000	282958015	4990	4990	4990	4990	0
127	20231214	165900	282958015	4990	4990	4990	4990	0
128	20231214	165800	282958015	4990	4990	4990	4990	0
129	20231214	165700	282958015	4990	4990	4990	4990	0
130	20231214	165600	282958015	4990	4990	4990	4990	0
131	20231214	165500	282958015	4990	4990	4990	4990	0
132	20231214	165400	282958015	4990	4990	4990	4990	0
133	20231214	165300	282958015	4990	4990	4990	4990	0
134	20231214	165200	282958015	4990	4990	4990	4990	0
135	20231214	165100	282958015	4990	4990	4990	4990	0
136	20231214	165000	282958015	4990	4990	4990	4990	0
137	20231214	164900	282958015	4990	4990	4990	4990	0
138	20231214	164800	282958015	4990	4990	4990	4990	0
139	20231214	164700	282958015	4990	4990	4990	4990	0
140	20231214	164600	282958015	4990	4990	4990	4990	0
141	20231214	164500	282958015	4990	4990	4990	4990	0
142	20231214	164400	282958015	4990	4990	4990	4990	0
143	20231214	164300	282958015	4990	4990	4990	4990	0
144	20231214	164200	282958015	4990	4990	4990	4990	0
145	20231214	164100	282958015	4990	4990	4990	4990	0
146	20231214	164000	282958015	4990	4990	4990	4990	0
147	20231214	163900	282958015	4990	4990	4990	4990	0
148	20231214	163800	282958015	4990	4990	4990	4990	0
149	20231214	163700	282958015	4990	4990	4990	4990	0
150	20231214	163600	282958015	4990	4990	4990	4990	0
151	20231214	163500	282958015	4990	4990	4990	4990	0
152	20231214	163400	282958015	4990	4990	4990	4990	1693
153	20231214	163300	282958015	4990	4990	4990	4990	0
154	20231214	163200	282958015	4990	4990	4990	4990	0
155	20231214	163100	282958015	4990	4990	4990	4990	0
156	20231214	163000	282958015	4990	4990	4990	4990	0
157	20231214	162900	282958015	4990	4990	4990	4990	0
158	20231214	162800	282958015	4990	4990	4990	4990	0
159	20231214	162700	282958015	4990	4990	4990	4990	0
160	20231214	162600	282958015	4990	4990	4990	4990	0
161	20231214	162500	282958015	4990	4990	4990	4990	0
162	20231214	162400	282958015	4990	4990	4990	4990	0
163	20231214	162300	282958015	4990	4990	4990	4990	0
164	20231214	162200	282958015	4990	4990	4990	4990	0
165	20231214	162100	282958015	4990	4990	4990	4990	0
166	20231214	162000	282958015	4990	4990	4990	4990	0
167	20231214	161900	282958015	4990	4990	4990	4990	0
168	20231214	161800	282958015	4990	4990	4990	4990	0
169	20231214	161700	282958015	4990	4990	4990	4990	0
170	20231214	161600	282958015	4990	4990	4990	4990	0
171	20231214	161500	282958015	4990	4990	4990	4990	0
172	20231214	161400	282958015	4990	4990	4990	4990	0
173	20231214	161300	282958015	4990	4990	4990	4990	0
174	20231214	161200	282958015	4990	4990	4990	4990	0
175	20231214	161100	282958015	4990	4990	4990	4990	0
176	20231214	161000	282958015	4990	4990	4990	4990	0
177	20231214	160900	282958015	4990	4990	4990	4990	0
178	20231214	160800	282958015	4990	4990	4990	4990	0
179	20231214	160700	282958015	4990	4990	4990	4990	0
180	20231214	160600	282958015	4990	4990	4990	4990	0
181	20231214	160500	282958015	4990	4990	4990	4990	0
182	20231214	160400	282958015	4990	4990	4990	4990	1693
183	20231214	160300	282958015	4990	4990	4990	4990	0
184	20231214	160200	282958015	4990	4990	4990	4990	0
185	20231214	160100	282958015	4990	4990	4990	4990	0
186	20231214	160000	282958015	4990	4990	4990	4990	0
187	20231214	155900	282958015	4990	4990	4990	4990	0
188	20231214	155800	282958015	4990	4990	4990	4990	0
189	20231214	155700	282958015	4990	4990	4990	4990	0
190	20231214	155600	282958015	4990	4990	4990	4990	0
191	20231214	155500	282958015	4990	4990	4990	4990	0
192	20231214	155400	282958015	4990	4990	4990	4990	0
193	20231214	155300	282958015	4990	4990	4990	4990	0
194	20231214	155200	282958015	4990	4990	4990	4990	0
195	20231214	155100	282958015	4990	4990	4990	4990	0
196	20231214	155000	282958015	4990	4990	4990	4990	0
197	20231214	154900	282958015	4990	4990	4990	4990	0
198	20231214	154800	282958015	4990	4990	4990	4990	0
199	20231214	154700	282958015	4990	4990	4990	4990	0
200	20231214	154600	282958015	4990	4990	4990	4990	0
201	20231214	154500	282958015	4990	4990	4990	4990	0
202	20231214	154400	282958015	4990	4990	4990	4990	0
203	20231214	154300	282958015	4990	4990	4990	4990	0
204	20231214	154200	282958015	4990	4990	4990	4990	0
205	20231214	154100	282958015	4990	4990	4990	4990	0
206	20231214	154000	282958015	4990	4990	4990	4990	0
207	20231214	153900	282958015	4990	4990	4990	4990	0
208	20231214	153800	282958015	4990	4990	4990	4990	0
209	20231214	153700	282958015	4990	4990	4990	4990	0
210	20231214	153600	282958015	4990	4990	4990	4990	0
211	20231214	153500	282958015	4990	4990	4990	4990	0
212	20231214	153400	282958015	4990	4990	4990	4990	1693
213	20231214	153300	282958015	4990	4990	4990	4990	0
214	20231214	153200	282958015	4990	4990	4990	4990	0
215	20231214	153100	282958015	4990	4990	4990	4990	0
216	20231214	153000	282958015	4990	4990	4990	4990	1693
217	20231214	152900	274509945	5020	5020	5020	5020	0
218	20231214	152800	274509945	5020	5020	5020	5020	0
219	20231214	152700	274509945	5020	5020	5020	5020	0
220	20231214	152600	274509945	5020	5020	5020	5020	0
221	20231214	152500	274509945	5020	5020	5020	5020	0
222	20231214	152400	274509945	5020	5020	5020	5020	0
223	20231214	152300	274509945	5020	5020	5020	5020	0
224	20231214	152200	274509945	5020	5020	5020	5020	0
225	20231214	152100	274509945	5020	5020	5020	5020	0
226	20231214	152000	274509945	5020	5020	5020	5020	0
227	20231214	151900	274509945	5020	5000	5020	4990	2609
228	20231214	151800	261470130	5000	5000	5000	5000	149
229	20231214	151700	260725130	5000	5010	5030	5000	32
230	20231214	151600	260564530	5000	5000	5000	5000	104
231	20231214	151500	260044530	5010	5000	5010	5000	9
232	20231214	151400	259999500	5010	5000	5010	5000	6
233	20231214	151300	259969460	5000	5000	5000	5000	6
234	20231214	151200	259939460	5030	5010	5030	5010	161
235	20231214	151100	259131240	5020	5000	5020	5000	10
236	20231214	151000	259081100	5000	5000	5000	5000	20
237	20231214	150900	258981100	5000	5000	5000	5000	4
238	20231214	150800	258961100	5000	5000	5000	5000	2
239	20231214	150700	258951100	5010	4995	5010	4995	283
240	20231214	150600	257533320	4995	4995	4995	4995	4
241	20231214	150500	257513340	4995	4995	4995	4995	13
242	20231214	150400	257448405	4995	4995	4995	4995	10
243	20231214	150300	257398455	5000	4995	5000	4995	211
244	20231214	150200	256343510	5000	4995	5000	4995	16
245	20231214	150100	256263575	4995	5000	5000	4995	245
246	20231214	150000	255038635	4995	5000	5000	4995	5
247	20231214	145900	255013655	4995	4995	4995	4995	4
248	20231214	145800	254993675	4995	4995	4995	4995	5
249	20231214	145700	254968700	4995	4995	4995	4995	440
250	20231214	145600	252770900	4995	4995	4995	4995	4
251	20231214	145500	252750920	4995	4995	4995	4995	5
252	20231214	145400	252725945	4995	4995	5000	4995	510
253	20231214	145300	250175965	4995	5000	5000	4995	2625
254	20231214	145200	237057650	5000	5000	5000	5000	3
255	20231214	145100	237042650	5030	5020	5030	5020	1000
256	20231214	145000	232012680	5030	5020	5040	5020	101
257	20231214	144900	231504190	5040	5000	5040	5000	406
258	20231214	144800	229459320	5000	5000	5000	5000	5
259	20231214	144700	229434320	5000	5000	5010	5000	404
260	20231214	144600	227410320	5000	5000	5000	5000	4
261	20231214	144500	227390320	5000	5000	5000	5000	4
262	20231214	144400	227370320	5000	5000	5000	5000	4
263	20231214	144300	227350320	5000	5000	5000	5000	2
264	20231214	144200	227340320	5000	5000	5000	5000	5
265	20231214	144100	227315320	5000	5000	5000	5000	4
266	20231214	144000	227295320	5000	5000	5000	5000	4
267	20231214	143900	227275320	5000	5000	5000	5000	5
268	20231214	143800	227250320	5000	5000	5000	5000	5
269	20231214	143700	227225320	5000	5000	5010	5000	31
270	20231214	143600	227070060	5000	5010	5010	5000	114
271	20231214	143500	226498960	5010	5000	5010	5000	141
272	20231214	143400	225792590	5000	5000	5000	5000	5
273	20231214	143300	225767590	5000	5000	5000	5000	4
274	20231214	143200	225747590	5000	5000	5000	5000	4
275	20231214	143100	225727590	5000	5000	5000	5000	4
276	20231214	143000	225707590	5000	5000	5000	5000	17
277	20231214	142900	225622590	5000	5000	5000	5000	4
278	20231214	142800	225602590	5000	5010	5010	5000	120
279	20231214	142700	225001410	5010	5010	5010	5010	2
280	20231214	142600	224991390	5030	5030	5030	5030	0
281	20231214	142500	224991390	5030	5030	5030	5030	0
282	20231214	142400	224991390	5030	5030	5030	5030	0
283	20231214	142300	224991390	5030	5030	5030	5030	0
284	20231214	142200	224991390	5030	5030	5030	5030	0
285	20231214	142100	224991390	5030	5030	5030	5030	0
286	20231214	142000	224991390	5030	5030	5030	5030	200
287	20231214	141900	223985390	5030	5030	5030	5030	134
288	20231214	141800	223311370	5030	5030	5030	5030	0
289	20231214	141700	223311370	5030	5030	5030	5030	0
290	20231214	141600	223311370	5030	5030	5030	5030	0
291	20231214	141500	223311370	5030	5030	5030	5030	1
292	20231214	141400	223306340	5030	5030	5030	5030	0
293	20231214	141300	223306340	5030	5030	5030	5030	60
294	20231214	141200	223004540	5040	5040	5040	5040	9
295	20231214	141100	222959180	5040	5040	5040	5040	0
296	20231214	141000	222959180	5040	5040	5040	5040	0
297	20231214	140900	222959180	5040	5040	5040	5040	0
298	20231214	140800	222959180	5040	5040	5040	5040	0
299	20231214	140700	222959180	5040	5040	5040	5040	0
300	20231214	140600	222959180	5040	5040	5040	5040	0
301	20231214	140500	222959180	5040	5030	5040	5030	5
302	20231214	140400	222934020	5030	5030	5030	5030	0
303	20231214	140300	222934020	5030	5030	5030	5030	0
304	20231214	140200	222934020	5030	5030	5030	5030	0
305	20231214	140100	222934020	5030	5030	5030	5030	0
306	20231214	140000	222934020	5030	5030	5030	5030	618
307	20231214	135900	219825480	5030	5030	5030	5030	40
308	20231214	135800	219624280	5030	5030	5030	5030	0
309	20231214	135700	219624280	5030	5030	5030	5030	0
310	20231214	135600	219624280	5030	5030	5030	5030	0
311	20231214	135500	219624280	5030	5000	5030	5000	902
312	20231214	135400	215114230	5000	5000	5000	5000	0
313	20231214	135300	215114230	5000	5010	5010	5000	586
314	20231214	135200	212181510	5020	5020	5020	5020	0
315	20231214	135100	212181510	5020	5020	5020	5020	1
316	20231214	135000	212176490	5010	5020	5020	5010	306
317	20231214	134900	210641310	5030	5030	5030	5030	0
318	20231214	134800	210641310	5030	5030	5030	5030	0
319	20231214	134700	210641310	5030	5030	5030	5030	0
320	20231214	134600	210641310	5030	5030	5030	5030	0
321	20231214	134500	210641310	5030	5030	5030	5030	0
322	20231214	134400	210641310	5030	5030	5030	5030	2
323	20231214	134300	210631250	5040	5040	5040	5040	0
324	20231214	134200	210631250	5040	5020	5040	5020	6
325	20231214	134100	210601090	5040	5040	5040	5040	0
326	20231214	134000	210601090	5040	5040	5040	5040	0
327	20231214	133900	210601090	5040	5040	5040	5040	0
328	20231214	133800	210601090	5040	5040	5040	5040	0
329	20231214	133700	210601090	5040	5040	5040	5040	0
330	20231214	133600	210601090	5040	5010	5040	5010	3
331	20231214	133500	210586030	5010	5010	5010	5010	15
332	20231214	133400	210510880	5010	5010	5010	5010	26
333	20231214	133300	210380620	5010	5010	5010	5010	17
334	20231214	133200	210295450	5010	5010	5010	5000	552
335	20231214	133100	207535040	5010	5010	5010	5010	0
336	20231214	133000	207535040	5010	5010	5010	5010	1
337	20231214	132900	207530030	5010	5010	5010	5010	0
338	20231214	132800	207530030	5010	5010	5010	5010	0
339	20231214	132700	207530030	5010	5010	5010	5010	0
340	20231214	132600	207530030	5010	5010	5010	5010	292
341	20231214	132500	206067110	5000	5000	5000	5000	0
342	20231214	132400	206067110	5000	5000	5000	5000	0
343	20231214	132300	206067110	5000	5010	5010	5000	280
344	20231214	132200	204665120	5040	5040	5040	5040	0
345	20231214	132100	204665120	5040	5040	5040	5040	0
346	20231214	132000	204665120	5040	5040	5040	5040	1
347	20231214	131900	204660080	5020	5020	5020	5020	0
348	20231214	131800	204660080	5020	5020	5020	5020	200
349	20231214	131700	203656080	5040	5040	5040	5040	556
350	20231214	131600	200853840	5040	5040	5040	5040	0
351	20231214	131500	200853840	5040	5040	5040	5040	0
352	20231214	131400	200853840	5040	5040	5040	5040	0
353	20231214	131300	200853840	5040	5040	5040	5040	421
354	20231214	131200	198732000	5040	5040	5040	5040	0
355	20231214	131100	198732000	5040	5040	5040	5040	207
356	20231214	131000	197688720	5020	5020	5020	5020	0
357	20231214	130900	197688720	5020	5020	5020	5020	55
358	20231214	130800	197412620	5020	5040	5040	5020	21
359	20231214	130700	197306800	5040	5040	5040	5040	0
360	20231214	130600	197306800	5040	5040	5040	5040	0
361	20231214	130500	197306800	5040	5040	5040	5040	200
362	20231214	130400	196298800	5050	5050	5050	5050	0
363	20231214	130300	196298800	5050	5050	5050	5050	0
364	20231214	130200	196298800	5050	5050	5050	5050	0
365	20231214	130100	196298800	5050	5050	5050	5050	0
366	20231214	130000	196298800	5050	5050	5050	5050	0
367	20231214	125900	196298800	5050	5050	5050	5050	0
368	20231214	125800	196298800	5050	5050	5050	5050	0
369	20231214	125700	196298800	5050	5050	5050	5050	0
370	20231214	125600	196298800	5050	5050	5050	5050	0
371	20231214	125500	196298800	5050	5050	5050	5050	0
372	20231214	125400	196298800	5050	5050	5050	5050	0
373	20231214	125300	196298800	5050	5050	5050	5050	0
374	20231214	125200	196298800	5050	5050	5050	5050	0
375	20231214	125100	196298800	5050	5050	5050	5050	1
376	20231214	125000	196293750	5050	5050	5050	5050	0
377	20231214	124900	196293750	5050	5050	5050	5050	3
378	20231214	124800	196278600	5050	5050	5050	5050	0
379	20231214	124700	196278600	5050	5050	5050	5050	21
380	20231214	124600	196172550	5050	5050	5050	5050	4
381	20231214	124500	196152350	5030	5020	5030	5020	500
382	20231214	124400	193637760	5030	5030	5030	5030	0
383	20231214	124300	193637760	5030	5000	5030	5000	131
384	20231214	124200	192982730	5030	5030	5030	5030	0
385	20231214	124100	192982730	5030	5020	5030	5020	50
386	20231214	124000	192731410	5030	5010	5030	5000	1003
387	20231214	123900	187716150	5030	5030	5030	5000	554
388	20231214	123800	184944160	5010	5010	5010	5010	118
389	20231214	123700	184352980	5000	5000	5000	5000	500
390	20231214	123600	181852980	5000	5000	5000	5000	0
391	20231214	123500	181852980	5000	5000	5000	5000	190
392	20231214	123400	180902980	5010	5040	5050	5010	116
393	20231214	123300	180321430	5040	5040	5040	5040	0
394	20231214	123200	180321430	5040	5040	5040	5040	0
395	20231214	123100	180321430	5040	5040	5040	5040	0
396	20231214	123000	180321430	5040	5040	5040	5040	0
397	20231214	122900	180321430	5040	5040	5040	5040	0
398	20231214	122800	180321430	5040	5040	5040	5040	0
399	20231214	122700	180321430	5040	5030	5050	5030	5
400	20231214	122600	180296250	5050	5040	5050	5040	11
401	20231214	122500	180240800	5040	5040	5040	5040	1
402	20231214	122400	180235760	5010	5010	5010	5010	0
403	20231214	122300	180235760	5010	5010	5010	5010	1331
404	20231214	122200	173567450	5020	5020	5020	5020	1141
405	20231214	122100	167839630	5030	5030	5030	5030	0
406	20231214	122000	167839630	5030	5030	5030	5030	0
407	20231214	121900	167839630	5030	5030	5030	5030	307
408	20231214	121800	166295420	5030	5030	5030	5030	0
409	20231214	121700	166295420	5030	5030	5030	5030	0
410	20231214	121600	166295420	5030	5040	5040	5030	12
411	20231214	121500	166235050	5050	5050	5050	5050	0
412	20231214	121400	166235050	5050	5050	5050	5050	0
413	20231214	121300	166235050	5050	5050	5050	5050	1
414	20231214	121200	166230000	5050	5050	5050	5050	0
415	20231214	121100	166230000	5050	5050	5050	5050	0
416	20231214	121000	166230000	5050	5050	5050	5050	104
417	20231214	120900	165704800	5050	5050	5050	5050	5
418	20231214	120800	165679550	5050	5050	5050	5050	0
419	20231214	120700	165679550	5050	5050	5050	5050	0
420	20231214	120600	165679550	5050	5050	5050	5050	5
421	20231214	120500	165654300	5050	5050	5050	5050	0
422	20231214	120400	165654300	5050	5050	5050	5050	60
423	20231214	120300	165351300	5050	5050	5050	5050	29
424	20231214	120200	165204850	5050	5050	5050	5050	0
425	20231214	120100	165204850	5050	5050	5050	5050	5
426	20231214	120000	165179600	5050	5050	5050	5050	0
427	20231214	115900	165179600	5050	5050	5050	5050	1
428	20231214	115800	165174550	5030	5030	5030	5030	1
429	20231214	115700	165169520	5030	5030	5030	5030	0
430	20231214	115600	165169520	5030	5030	5030	5030	0
431	20231214	115500	165169520	5030	5030	5030	5030	1
432	20231214	115400	165164490	5030	5030	5030	5030	8
433	20231214	115300	165124250	5030	5030	5030	5020	443
434	20231214	115200	162900250	5030	5040	5040	5030	59
435	20231214	115100	162603470	5040	5040	5040	5040	5
436	20231214	115000	162578270	5040	5040	5040	5040	0
437	20231214	114900	162578270	5040	5040	5040	5040	0
438	20231214	114800	162578270	5040	5040	5040	5040	0
439	20231214	114700	162578270	5040	5040	5040	5040	21
440	20231214	114600	162472430	5010	5010	5010	5010	0
441	20231214	114500	162472430	5010	5020	5020	5010	200
442	20231214	114400	161470210	5020	5020	5020	5020	1000
443	20231214	114300	156450210	5050	5050	5050	5050	0
444	20231214	114200	156450210	5050	5050	5050	5050	1
445	20231214	114100	156445160	5020	5020	5020	5020	0
446	20231214	114000	156445160	5020	5040	5040	5020	271
447	20231214	113900	155084480	5040	5040	5040	5040	0
448	20231214	113800	155084480	5040	5040	5040	5040	0
449	20231214	113700	155084480	5040	5040	5040	5040	5
450	20231214	113600	155059280	5030	5030	5030	5030	0
451	20231214	113500	155059280	5030	5030	5030	5030	1121
452	20231214	113400	149420650	5050	5050	5050	5050	1
453	20231214	113300	149415600	5050	5040	5050	5040	339
454	20231214	113200	147707020	5040	5040	5040	5040	0
455	20231214	113100	147707020	5040	5040	5040	5040	0
456	20231214	113000	147707020	5040	5040	5040	5040	0
457	20231214	112900	147707020	5040	5040	5040	5040	0
458	20231214	112800	147707020	5040	5040	5040	5040	0
459	20231214	112700	147707020	5040	5040	5040	5040	0
460	20231214	112600	147707020	5040	5040	5040	5040	0
461	20231214	112500	147707020	5040	5040	5040	5040	0
462	20231214	112400	147707020	5040	5040	5040	5040	0
463	20231214	112300	147707020	5040	5040	5040	5040	500
464	20231214	112200	145187020	5050	5050	5050	5050	0
465	20231214	112100	145187020	5050	5050	5050	5050	506
466	20231214	112000	142631720	5050	5070	5070	5050	347
467	20231214	111900	140879350	5060	5060	5060	5060	100
468	20231214	111800	140373350	5070	5070	5070	5070	100
469	20231214	111700	139866350	5070	5070	5070	5070	1
470	20231214	111600	139861280	5050	5050	5050	5050	100
471	20231214	111500	139356280	5070	5070	5070	5070	0
472	20231214	111400	139356280	5070	5070	5070	5070	0
473	20231214	111300	139356280	5070	5070	5070	5070	1
474	20231214	111200	139351210	5060	5060	5060	5060	1
475	20231214	111100	139346150	5070	5070	5070	5070	0
476	20231214	111000	139346150	5070	5070	5070	5070	5
477	20231214	110900	139320800	5080	5080	5080	5080	0
478	20231214	110800	139320800	5080	5080	5080	5080	100
479	20231214	110700	138812800	5080	5080	5080	5080	0
480	20231214	110600	138812800	5080	5080	5080	5080	0
481	20231214	110500	138812800	5080	5080	5080	5080	0
482	20231214	110400	138812800	5080	5080	5080	5080	10
483	20231214	110300	138762000	5080	5080	5080	5080	20
484	20231214	110200	138660400	5080	5080	5080	5080	20
485	20231214	110100	138558800	5080	5080	5080	5080	0
486	20231214	110000	138558800	5080	5080	5080	5080	12
487	20231214	105900	138497840	5050	5050	5050	5050	60
488	20231214	105800	138194840	5080	5080	5080	5080	4
489	20231214	105700	138174520	5050	5080	5080	5050	3
490	20231214	105600	138159340	5050	5050	5050	5050	0
491	20231214	105500	138159340	5050	5050	5050	5050	178
492	20231214	105400	137260440	5080	5080	5080	5080	0
493	20231214	105300	137260440	5080	5080	5080	5080	0
494	20231214	105200	137260440	5080	5080	5080	5080	0
495	20231214	105100	137260440	5080	5080	5080	5080	7
496	20231214	105000	137224880	5080	5080	5080	5080	3
497	20231214	104900	137209640	5090	5090	5090	5090	3
498	20231214	104800	137194370	5080	5080	5080	5080	2
499	20231214	104700	137184210	5090	5090	5090	5090	6
500	20231214	104600	137153670	5090	5090	5090	5090	1
501	20231214	104500	137148580	5080	5080	5080	5080	5
502	20231214	104400	137123180	5080	5080	5080	5080	239
503	20231214	104300	135909060	5090	5090	5090	5090	0
504	20231214	104200	135909060	5090	5080	5090	5050	3663
505	20231214	104100	117356180	5080	5080	5080	5080	1
506	20231214	104000	117351100	5100	5100	5100	5100	0
507	20231214	103900	117351100	5100	5100	5100	5100	86
508	20231214	103800	116912500	5100	5100	5100	5100	1
509	20231214	103700	116907400	5100	5100	5100	5100	0
510	20231214	103600	116907400	5100	5100	5100	5100	0
511	20231214	103500	116907400	5100	5100	5100	5100	0
512	20231214	103400	116907400	5100	5100	5100	5100	0
513	20231214	103300	116907400	5100	5100	5100	5100	0
514	20231214	103200	116907400	5100	5110	5110	5100	201
515	20231214	103100	115880300	5110	5110	5110	5110	0
516	20231214	103000	115880300	5110	5110	5110	5110	0
517	20231214	102900	115880300	5110	5110	5110	5110	1
518	20231214	102800	115875190	5060	5060	5060	5060	50
519	20231214	102700	115622190	5100	5100	5100	5100	10
520	20231214	102600	115571190	5100	5090	5100	5090	239
521	20231214	102500	114352310	5100	5100	5100	5100	0
522	20231214	102400	114352310	5100	5100	5100	5100	0
523	20231214	102300	114352310	5100	5100	5100	5100	1
524	20231214	102200	114347210	5050	5070	5070	5050	505
525	20231214	102100	111791920	5120	5120	5120	5120	0
526	20231214	102000	111791920	5120	5120	5120	5120	0
527	20231214	101900	111791920	5120	5080	5120	5060	1051
528	20231214	101800	106463870	5080	5110	5120	5080	546
529	20231214	101700	103683910	5120	5120	5120	5120	0
530	20231214	101600	103683910	5120	5120	5120	5120	0
531	20231214	101500	103683910	5120	5120	5120	5120	0
532	20231214	101400	103683910	5120	5110	5120	5110	200
533	20231214	101300	102660630	5110	5110	5110	5100	5
534	20231214	101200	102635090	5110	5110	5110	5110	6
535	20231214	101100	102604430	5080	5080	5080	5080	0
536	20231214	101000	102604430	5080	5080	5080	5080	8
537	20231214	100900	102563790	5110	5110	5110	5110	0
538	20231214	100800	102563790	5110	5090	5110	5090	50
539	20231214	100700	102308470	5090	5090	5090	5090	21
540	20231214	100600	102201580	5120	5120	5120	5120	2
541	20231214	100500	102191340	5090	5090	5090	5090	30
542	20231214	100400	102038640	5120	5080	5120	5080	350
543	20231214	100300	100260320	5090	5090	5090	5090	123
544	20231214	100200	99634250	5090	5090	5090	5090	1158
545	20231214	100100	93740030	5100	5100	5100	5100	219
546	20231214	100000	92623130	5100	5100	5100	5100	0
547	20231214	095900	92623130	5100	5100	5100	5100	250
548	20231214	095800	91348130	5100	5100	5100	5100	0
549	20231214	095700	91348130	5100	5120	5120	5100	497
550	20231214	095600	88811800	5120	5120	5120	5120	200
551	20231214	095500	87787800	5120	5120	5120	5120	400
552	20231214	095400	85739800	5160	5120	5160	5120	180
553	20231214	095300	84815750	5120	5110	5120	5110	663
554	20231214	095200	81426190	5120	5120	5120	5120	149
555	20231214	095100	80663310	5120	5120	5120	5120	0
556	20231214	095000	80663310	5120	5120	5120	5120	100
557	20231214	094900	80151310	5120	5120	5120	5120	50
558	20231214	094800	79895310	5120	5120	5120	5120	99
559	20231214	094700	79388430	5100	5100	5100	5100	0
560	20231214	094600	79388430	5100	5100	5100	5100	1419
561	20231214	094500	72151530	5100	5110	5110	5100	138
562	20231214	094400	71447020	5110	5110	5110	5110	10
563	20231214	094300	71395920	5120	5120	5120	5120	1
564	20231214	094200	71390800	5100	5140	5140	5100	2030
565	20231214	094100	61019060	5140	5140	5140	5140	83
566	20231214	094000	60592440	5150	5150	5150	5150	50
567	20231214	093900	60334940	5160	5160	5160	5160	32
568	20231214	093800	60169820	5160	5130	5160	5120	1377
569	20231214	093700	53113970	5140	5160	5160	5140	78
570	20231214	093600	52712550	5150	5150	5150	5150	199
571	20231214	093500	51687700	5150	5160	5160	5150	21
572	20231214	093400	51579350	5150	5160	5160	5150	4
573	20231214	093300	51558740	5160	5160	5160	5160	301
574	20231214	093200	50005580	5170	5160	5170	5160	46
575	20231214	093100	49767970	5150	5160	5170	5150	50
576	20231214	093000	49510000	5170	5160	5170	5160	42
577	20231214	092900	49293260	5170	5170	5170	5170	374
578	20231214	092800	47359680	5170	5160	5170	5160	1180
579	20231214	092700	41262960	5160	5150	5160	5150	408
580	20231214	092600	39161320	5140	5140	5140	5140	10
581	20231214	092500	39109920	5150	5140	5150	5140	204
582	20231214	092400	38060810	5150	5140	5150	5140	330
583	20231214	092300	36363940	5140	5130	5140	5130	1204
584	20231214	092200	30176690	5130	5130	5130	5130	22
585	20231214	092100	30063830	5130	5130	5130	5130	61
586	20231214	092000	29750900	5140	5140	5140	5140	0
587	20231214	091900	29750900	5140	5140	5140	5140	8
588	20231214	091800	29709780	5120	5140	5140	5120	501
589	20231214	091700	27140970	5140	5140	5140	5140	0
590	20231214	091600	27140970	5140	5140	5140	5140	68
591	20231214	091500	26791450	5140	5140	5140	5140	9
592	20231214	091400	26745190	5140	5140	5140	5140	220
593	20231214	091300	25614390	5140	5140	5140	5140	93
594	20231214	091200	25136370	5140	5150	5150	5140	570
595	20231214	091100	22201050	5140	5150	5150	5140	65
596	20231214	091000	21866330	5150	5120	5150	5120	1547
597	20231214	090900	13907310	5120	5120	5120	5120	11
598	20231214	090800	13850990	5120	5110	5120	5110	2
599	20231214	090700	13840760	5130	5120	5130	5120	389
600	20231214	090600	11846930	5100	5100	5100	5100	100
601	20231214	090500	11336930	5100	5100	5100	5100	1
602	20231214	090400	11331830	5100	5120	5120	5100	126
603	20231214	090300	10688470	5120	5100	5120	5090	33
604	20231214	090200	10519990	5100	5110	5110	5100	6
605	20231214	090100	10489350	5130	5130	5130	5130	186
606	20231214	090000	9535170	5130	5150	5150	5080	1861