KissMeData/020120/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190400	415686175	5090	5090	5090	5090	7940
3	20231215	190300	415686175	5090	5090	5090	5090	0
4	20231215	190200	415686175	5090	5090	5090	5090	0
5	20231215	190100	415686175	5090	5090	5090	5090	0
6	20231215	190000	415686175	5090	5090	5090	5090	0
7	20231215	185900	415686175	5090	5090	5090	5090	0
8	20231215	185800	415686175	5090	5090	5090	5090	0
9	20231215	185700	415686175	5090	5090	5090	5090	0
10	20231215	185600	415686175	5090	5090	5090	5090	0
11	20231215	185500	415686175	5090	5090	5090	5090	0
12	20231215	185400	415686175	5090	5090	5090	5090	0
13	20231215	185300	415686175	5090	5090	5090	5090	0
14	20231215	185200	415686175	5090	5090	5090	5090	0
15	20231215	185100	415686175	5090	5090	5090	5090	0
16	20231215	185000	415686175	5090	5090	5090	5090	0
17	20231215	184900	415686175	5090	5090	5090	5090	0
18	20231215	184800	415686175	5090	5090	5090	5090	0
19	20231215	184700	415686175	5090	5090	5090	5090	0
20	20231215	184600	415686175	5090	5090	5090	5090	0
21	20231215	184500	415686175	5090	5090	5090	5090	0
22	20231215	184400	415686175	5090	5090	5090	5090	0
23	20231215	184300	415686175	5090	5090	5090	5090	0
24	20231215	184200	415686175	5090	5090	5090	5090	0
25	20231215	184100	415686175	5090	5090	5090	5090	0
26	20231215	184000	415686175	5090	5090	5090	5090	0
27	20231215	183900	415686175	5090	5090	5090	5090	0
28	20231215	183800	415686175	5090	5090	5090	5090	0
29	20231215	183700	415686175	5090	5090	5090	5090	0
30	20231215	183600	415686175	5090	5090	5090	5090	0
31	20231215	183500	415686175	5090	5090	5090	5090	0
32	20231215	183400	415686175	5090	5090	5090	5090	7940
33	20231215	183300	415686175	5090	5090	5090	5090	0
34	20231215	183200	415686175	5090	5090	5090	5090	0
35	20231215	183100	415686175	5090	5090	5090	5090	0
36	20231215	183000	415686175	5090	5090	5090	5090	0
37	20231215	182900	415686175	5090	5090	5090	5090	0
38	20231215	182800	415686175	5090	5090	5090	5090	0
39	20231215	182700	415686175	5090	5090	5090	5090	0
40	20231215	182600	415686175	5090	5090	5090	5090	0
41	20231215	182500	415686175	5090	5090	5090	5090	0
42	20231215	182400	415686175	5090	5090	5090	5090	0
43	20231215	182300	415686175	5090	5090	5090	5090	0
44	20231215	182200	415686175	5090	5090	5090	5090	0
45	20231215	182100	415686175	5090	5090	5090	5090	0
46	20231215	182000	415686175	5090	5090	5090	5090	0
47	20231215	181900	415686175	5090	5090	5090	5090	0
48	20231215	181800	415686175	5090	5090	5090	5090	0
49	20231215	181700	415686175	5090	5090	5090	5090	0
50	20231215	181600	415686175	5090	5090	5090	5090	0
51	20231215	181500	415686175	5090	5090	5090	5090	0
52	20231215	181400	415686175	5090	5090	5090	5090	0
53	20231215	181300	415686175	5090	5090	5090	5090	0
54	20231215	181200	415686175	5090	5090	5090	5090	0
55	20231215	181100	415686175	5090	5090	5090	5090	0
56	20231215	181000	415686175	5090	5090	5090	5090	0
57	20231215	180900	415686175	5090	5090	5090	5090	0
58	20231215	180800	415686175	5090	5090	5090	5090	0
59	20231215	180700	415686175	5090	5090	5090	5090	0
60	20231215	180600	415686175	5090	5090	5090	5090	0
61	20231215	180500	415686175	5090	5090	5090	5090	0
62	20231215	180400	415686175	5090	5090	5090	5090	7940
63	20231215	180300	415686175	5090	5090	5090	5090	0
64	20231215	180200	415686175	5090	5090	5090	5090	0
65	20231215	180100	415686175	5090	5090	5090	5090	0
66	20231215	180000	415686175	5090	5090	5090	5090	0
67	20231215	175900	415686175	5090	5090	5090	5090	0
68	20231215	175800	415686175	5090	5090	5090	5090	0
69	20231215	175700	415686175	5090	5090	5090	5090	0
70	20231215	175600	415686175	5090	5090	5090	5090	0
71	20231215	175500	415686175	5090	5090	5090	5090	0
72	20231215	175400	415686175	5090	5090	5090	5090	0
73	20231215	175300	415686175	5090	5090	5090	5090	0
74	20231215	175200	415686175	5090	5090	5090	5090	0
75	20231215	175100	415686175	5090	5090	5090	5090	0
76	20231215	175000	415686175	5090	5090	5090	5090	0
77	20231215	174900	415686175	5090	5090	5090	5090	0
78	20231215	174800	415686175	5090	5090	5090	5090	0
79	20231215	174700	415686175	5090	5090	5090	5090	0
80	20231215	174600	415686175	5090	5090	5090	5090	0
81	20231215	174500	415686175	5090	5090	5090	5090	0
82	20231215	174400	415686175	5090	5090	5090	5090	0
83	20231215	174300	415686175	5090	5090	5090	5090	0
84	20231215	174200	415686175	5090	5090	5090	5090	0
85	20231215	174100	415686175	5090	5090	5090	5090	0
86	20231215	174000	415686175	5090	5090	5090	5090	0
87	20231215	173900	415686175	5090	5090	5090	5090	0
88	20231215	173800	415686175	5090	5090	5090	5090	0
89	20231215	173700	415686175	5090	5090	5090	5090	0
90	20231215	173600	415686175	5090	5090	5090	5090	0
91	20231215	173500	415686175	5090	5090	5090	5090	0
92	20231215	173400	415686175	5090	5090	5090	5090	7940
93	20231215	173300	415686175	5090	5090	5090	5090	0
94	20231215	173200	415686175	5090	5090	5090	5090	0
95	20231215	173100	415686175	5090	5090	5090	5090	0
96	20231215	173000	415686175	5090	5090	5090	5090	0
97	20231215	172900	415686175	5090	5090	5090	5090	0
98	20231215	172800	415686175	5090	5090	5090	5090	0
99	20231215	172700	415686175	5090	5090	5090	5090	0
100	20231215	172600	415686175	5090	5090	5090	5090	0
101	20231215	172500	415686175	5090	5090	5090	5090	0
102	20231215	172400	415686175	5090	5090	5090	5090	0
103	20231215	172300	415686175	5090	5090	5090	5090	0
104	20231215	172200	415686175	5090	5090	5090	5090	0
105	20231215	172100	415686175	5090	5090	5090	5090	0
106	20231215	172000	415686175	5090	5090	5090	5090	0
107	20231215	171900	415686175	5090	5090	5090	5090	0
108	20231215	171800	415686175	5090	5090	5090	5090	0
109	20231215	171700	415686175	5090	5090	5090	5090	0
110	20231215	171600	415686175	5090	5090	5090	5090	0
111	20231215	171500	415686175	5090	5090	5090	5090	0
112	20231215	171400	415686175	5090	5090	5090	5090	0
113	20231215	171300	415686175	5090	5090	5090	5090	0
114	20231215	171200	415686175	5090	5090	5090	5090	0
115	20231215	171100	415686175	5090	5090	5090	5090	0
116	20231215	171000	415686175	5090	5090	5090	5090	0
117	20231215	170900	415686175	5090	5090	5090	5090	0
118	20231215	170800	415686175	5090	5090	5090	5090	0
119	20231215	170700	415686175	5090	5090	5090	5090	0
120	20231215	170600	415686175	5090	5090	5090	5090	0
121	20231215	170500	415686175	5090	5090	5090	5090	0
122	20231215	170400	415686175	5090	5090	5090	5090	7940
123	20231215	170300	415686175	5090	5090	5090	5090	0
124	20231215	170200	415686175	5090	5090	5090	5090	0
125	20231215	170100	415686175	5090	5090	5090	5090	0
126	20231215	170000	415686175	5090	5090	5090	5090	0
127	20231215	165900	415686175	5090	5090	5090	5090	0
128	20231215	165800	415686175	5090	5090	5090	5090	0
129	20231215	165700	415686175	5090	5090	5090	5090	0
130	20231215	165600	415686175	5090	5090	5090	5090	0
131	20231215	165500	415686175	5090	5090	5090	5090	0
132	20231215	165400	415686175	5090	5090	5090	5090	0
133	20231215	165300	415686175	5090	5090	5090	5090	0
134	20231215	165200	415686175	5090	5090	5090	5090	0
135	20231215	165100	415686175	5090	5090	5090	5090	0
136	20231215	165000	415686175	5090	5090	5090	5090	0
137	20231215	164900	415686175	5090	5090	5090	5090	0
138	20231215	164800	415686175	5090	5090	5090	5090	0
139	20231215	164700	415686175	5090	5090	5090	5090	0
140	20231215	164600	415686175	5090	5090	5090	5090	0
141	20231215	164500	415686175	5090	5090	5090	5090	0
142	20231215	164400	415686175	5090	5090	5090	5090	0
143	20231215	164300	415686175	5090	5090	5090	5090	0
144	20231215	164200	415686175	5090	5090	5090	5090	0
145	20231215	164100	415686175	5090	5090	5090	5090	0
146	20231215	164000	415686175	5090	5090	5090	5090	0
147	20231215	163900	415686175	5090	5090	5090	5090	0
148	20231215	163800	415686175	5090	5090	5090	5090	0
149	20231215	163700	415686175	5090	5090	5090	5090	0
150	20231215	163600	415686175	5090	5090	5090	5090	0
151	20231215	163500	415686175	5090	5090	5090	5090	0
152	20231215	163400	415686175	5090	5090	5090	5090	7940
153	20231215	163300	415686175	5090	5090	5090	5090	0
154	20231215	163200	415686175	5090	5090	5090	5090	0
155	20231215	163100	415686175	5090	5090	5090	5090	0
156	20231215	163000	415686175	5090	5090	5090	5090	0
157	20231215	162900	415686175	5090	5090	5090	5090	0
158	20231215	162800	415686175	5090	5090	5090	5090	0
159	20231215	162700	415686175	5090	5090	5090	5090	0
160	20231215	162600	415686175	5090	5090	5090	5090	0
161	20231215	162500	415686175	5090	5090	5090	5090	0
162	20231215	162400	415686175	5090	5090	5090	5090	0
163	20231215	162300	415686175	5090	5090	5090	5090	0
164	20231215	162200	415686175	5090	5090	5090	5090	0
165	20231215	162100	415686175	5090	5090	5090	5090	0
166	20231215	162000	415686175	5090	5090	5090	5090	0
167	20231215	161900	415686175	5090	5090	5090	5090	0
168	20231215	161800	415686175	5090	5090	5090	5090	0
169	20231215	161700	415686175	5090	5090	5090	5090	0
170	20231215	161600	415686175	5090	5090	5090	5090	0
171	20231215	161500	415686175	5090	5090	5090	5090	0
172	20231215	161400	415686175	5090	5090	5090	5090	0
173	20231215	161300	415686175	5090	5090	5090	5090	0
174	20231215	161200	415686175	5090	5090	5090	5090	0
175	20231215	161100	415686175	5090	5090	5090	5090	0
176	20231215	161000	415686175	5090	5090	5090	5090	0
177	20231215	160900	415686175	5090	5090	5090	5090	0
178	20231215	160800	415686175	5090	5090	5090	5090	0
179	20231215	160700	415686175	5090	5090	5090	5090	0
180	20231215	160600	415686175	5090	5090	5090	5090	0
181	20231215	160500	415686175	5090	5090	5090	5090	0
182	20231215	160400	415686175	5090	5090	5090	5090	7940
183	20231215	160300	415686175	5090	5090	5090	5090	0
184	20231215	160200	415686175	5090	5090	5090	5090	0
185	20231215	160100	415686175	5090	5090	5090	5090	0
186	20231215	160000	415686175	5090	5090	5090	5090	0
187	20231215	155900	415686175	5090	5090	5090	5090	0
188	20231215	155800	415686175	5090	5090	5090	5090	0
189	20231215	155700	415686175	5090	5090	5090	5090	0
190	20231215	155600	415686175	5090	5090	5090	5090	0
191	20231215	155500	415686175	5090	5090	5090	5090	0
192	20231215	155400	415686175	5090	5090	5090	5090	0
193	20231215	155300	415686175	5090	5090	5090	5090	0
194	20231215	155200	415686175	5090	5090	5090	5090	0
195	20231215	155100	415686175	5090	5090	5090	5090	0
196	20231215	155000	415686175	5090	5090	5090	5090	0
197	20231215	154900	415686175	5090	5090	5090	5090	0
198	20231215	154800	415686175	5090	5090	5090	5090	0
199	20231215	154700	415686175	5090	5090	5090	5090	0
200	20231215	154600	415686175	5090	5090	5090	5090	0
201	20231215	154500	415686175	5090	5090	5090	5090	0
202	20231215	154400	415686175	5090	5090	5090	5090	0
203	20231215	154300	415686175	5090	5090	5090	5090	0
204	20231215	154200	415686175	5090	5090	5090	5090	0
205	20231215	154100	415686175	5090	5090	5090	5090	0
206	20231215	154000	415686175	5090	5090	5090	5090	0
207	20231215	153900	415686175	5090	5090	5090	5090	0
208	20231215	153800	415686175	5090	5090	5090	5090	0
209	20231215	153700	415686175	5090	5090	5090	5090	0
210	20231215	153600	415686175	5090	5090	5090	5090	0
211	20231215	153500	415686175	5090	5090	5090	5090	0
212	20231215	153400	415686175	5090	5090	5090	5090	7940
213	20231215	153300	415686175	5090	5090	5090	5090	0
214	20231215	153200	415686175	5090	5090	5090	5090	0
215	20231215	153100	415686175	5090	5090	5090	5090	0
216	20231215	153000	415686175	5090	5090	5090	5090	7940
217	20231215	152900	375271575	5090	5090	5090	5090	0
218	20231215	152800	375271575	5090	5090	5090	5090	0
219	20231215	152700	375271575	5090	5090	5090	5090	0
220	20231215	152600	375271575	5090	5090	5090	5090	0
221	20231215	152500	375271575	5090	5090	5090	5090	0
222	20231215	152400	375271575	5090	5090	5090	5090	0
223	20231215	152300	375271575	5090	5090	5090	5090	0
224	20231215	152200	375271575	5090	5090	5090	5090	0
225	20231215	152100	375271575	5090	5090	5090	5090	0
226	20231215	152000	375271575	5090	5090	5090	5090	0
227	20231215	151900	375271575	5090	5130	5130	5090	10
228	20231215	151800	375220315	5130	5130	5130	5130	0
229	20231215	151700	375220315	5130	5140	5140	5110	500
230	20231215	151600	372656375	5140	5130	5140	5130	186
231	20231215	151500	371701825	5130	5140	5140	5130	561
232	20231215	151400	368823165	5140	5140	5140	5100	880
233	20231215	151300	364300005	5140	5140	5140	5140	383
234	20231215	151200	362331385	5120	5140	5140	5100	623
235	20231215	151100	359142585	5140	5140	5140	5100	422
236	20231215	151000	356974305	5140	5140	5140	5100	2393
237	20231215	150900	344680045	5140	5130	5140	5130	380
238	20231215	150800	342730625	5130	5130	5130	5130	386
239	20231215	150700	340750445	5130	5130	5130	5130	297
240	20231215	150600	339226835	5130	5140	5140	5130	430
241	20231215	150500	337019285	5140	5140	5140	5120	390
242	20231215	150400	335014985	5140	5140	5140	5100	778
243	20231215	150300	331035185	5140	5120	5140	5120	1081
244	20231215	150200	325487965	5130	5120	5130	5120	284
245	20231215	150100	324031975	5120	5130	5130	5120	821
246	20231215	150000	319826425	5130	5130	5130	5090	431
247	20231215	145900	317617525	5130	5130	5130	5130	314
248	20231215	145800	316006705	5130	5130	5130	5130	372
249	20231215	145700	314098345	5130	5130	5130	5130	296
250	20231215	145600	312579865	5130	5120	5130	5120	343
251	20231215	145500	310820835	5120	5120	5120	5120	642
252	20231215	145400	307533795	5130	5120	5130	5070	643
253	20231215	145300	304252495	5120	5120	5120	5120	458
254	20231215	145200	301907535	5120	5120	5120	5120	299
255	20231215	145100	300376655	5120	5120	5120	5100	361
256	20231215	145000	298530495	5120	5140	5140	5070	480
257	20231215	144900	296081075	5140	5140	5140	5140	294
258	20231215	144800	294569915	5140	5120	5140	5120	465
259	20231215	144700	292182645	5120	5100	5120	5050	702
260	20231215	144600	288605415	5100	5100	5100	5100	374
261	20231215	144500	286698015	5100	5100	5100	5100	328
262	20231215	144400	285025215	5100	5100	5100	5100	352
263	20231215	144300	283230015	5100	5090	5100	5080	360
264	20231215	144200	281397195	5090	5090	5090	5090	296
265	20231215	144100	279890555	5090	5090	5090	5080	366
266	20231215	144000	278028705	5090	5080	5090	5080	366
267	20231215	143900	276168785	5080	5070	5080	5070	300
268	20231215	143800	274645715	5070	5070	5080	5070	360
269	20231215	143700	272820145	5070	5070	5080	5070	308
270	20231215	143600	271257185	5070	5070	5070	5070	371
271	20231215	143500	269376215	5070	5070	5070	5070	345
272	20231215	143400	267627065	5070	5070	5070	5070	290
273	20231215	143300	266156765	5070	5070	5070	5070	384
274	20231215	143200	264209885	5070	5060	5070	5060	306
275	20231215	143100	262659465	5070	5060	5070	5060	373
276	20231215	143000	260770935	5050	5040	5050	5040	937
277	20231215	142900	256043585	5040	5040	5040	5040	296
278	20231215	142800	254551745	5040	5040	5040	5040	255
279	20231215	142700	253266545	5030	5020	5030	5020	799
280	20231215	142600	249251145	5020	5010	5020	5010	265
281	20231215	142500	247922785	5010	5010	5010	5010	110
282	20231215	142400	247371685	5010	5010	5010	5010	0
283	20231215	142300	247371685	5010	5010	5010	5010	0
284	20231215	142200	247371685	5010	5010	5010	5010	0
285	20231215	142100	247371685	5010	5010	5010	5010	3
286	20231215	142000	247356655	5010	4990	5010	4990	102
287	20231215	141900	246847635	4990	5000	5010	4990	19
288	20231215	141800	246752695	4990	4990	4990	4990	0
289	20231215	141700	246752695	4990	4990	4990	4990	6
290	20231215	141600	246722755	5020	5020	5020	5020	0
291	20231215	141500	246722755	5020	5020	5020	5020	0
292	20231215	141400	246722755	5020	4985	5020	4985	226
293	20231215	141300	245589810	4985	4985	4985	4985	403
294	20231215	141200	243580855	5000	5000	5000	5000	1
295	20231215	141100	243575855	4985	4985	4985	4985	0
296	20231215	141000	243575855	4985	4990	4990	4985	36
297	20231215	140900	243396220	4985	4990	4990	4985	2096
298	20231215	140800	232946915	4990	5000	5000	4990	1048
299	20231215	140700	227709260	5020	5020	5020	5020	0
300	20231215	140600	227709260	5020	5020	5020	5020	0
301	20231215	140500	227709260	5020	5020	5020	5020	0
302	20231215	140400	227709260	5020	5020	5020	5020	846
303	20231215	140300	223462340	5020	5020	5020	5020	3
304	20231215	140200	223447280	5020	5000	5020	5000	259
305	20231215	140100	222152260	4990	4990	4990	4990	0
306	20231215	140000	222152260	4990	4990	4990	4990	0
307	20231215	135900	222152260	4990	5020	5020	4990	20
308	20231215	135800	222052250	5020	5020	5020	5020	0
309	20231215	135700	222052250	5020	5020	5020	5020	0
310	20231215	135600	222052250	5020	5020	5020	5020	1
311	20231215	135500	222047230	4985	4985	4985	4985	0
312	20231215	135400	222047230	4985	4990	4990	4985	27
313	20231215	135300	221912585	4985	4985	4985	4985	0
314	20231215	135200	221912585	4985	4985	4985	4985	0
315	20231215	135100	221912585	4985	5020	5020	4985	16
316	20231215	135000	221832475	5020	5020	5020	5020	0
317	20231215	134900	221832475	5020	5020	5020	5020	0
318	20231215	134800	221832475	5020	4995	5020	4985	438
319	20231215	134700	219645615	4995	4995	4995	4995	0
320	20231215	134600	219645615	4995	5000	5000	4995	628
321	20231215	134500	216507730	5020	5020	5020	5020	0
322	20231215	134400	216507730	5020	5020	5020	5020	0
323	20231215	134300	216507730	5020	5020	5020	5020	0
324	20231215	134200	216507730	5020	5020	5020	5020	0
325	20231215	134100	216507730	5020	5020	5020	5020	0
326	20231215	134000	216507730	5020	4995	5020	4995	3
327	20231215	133900	216492695	5020	5020	5020	5020	1
328	20231215	133800	216487675	4990	4990	4990	4990	201
329	20231215	133700	215484685	5020	5010	5020	5010	3
330	20231215	133600	215469645	5010	5010	5010	5010	8
331	20231215	133500	215429565	5010	5010	5010	5010	16
332	20231215	133400	215349405	5010	5010	5010	5010	0
333	20231215	133300	215349405	5010	5010	5010	5010	0
334	20231215	133200	215349405	5010	5010	5010	5010	0
335	20231215	133100	215349405	5010	5010	5010	5010	1
336	20231215	133000	215344395	4990	4990	4990	4990	0
337	20231215	132900	215344395	4990	4995	4995	4990	153
338	20231215	132800	214580720	5000	5000	5000	5000	0
339	20231215	132700	214580720	5000	5000	5000	5000	33
340	20231215	132600	214415720	5000	5000	5000	5000	500
341	20231215	132500	211915720	5020	5020	5020	5020	0
342	20231215	132400	211915720	5020	5000	5020	5000	48
343	20231215	132300	211675700	5020	5020	5020	5020	1
344	20231215	132200	211670680	5000	5000	5000	5000	0
345	20231215	132100	211670680	5000	5000	5000	5000	0
346	20231215	132000	211670680	5000	5000	5000	5000	1
347	20231215	131900	211665680	5030	5030	5030	5030	101
348	20231215	131800	211157650	5030	5030	5030	5030	1
349	20231215	131700	211152620	5000	5000	5000	5000	0
350	20231215	131600	211152620	5000	5000	5000	5000	0
351	20231215	131500	211152620	5000	5000	5000	5000	0
352	20231215	131400	211152620	5000	5000	5000	5000	0
353	20231215	131300	211152620	5000	5000	5000	5000	143
354	20231215	131200	210437620	5040	5040	5040	5040	0
355	20231215	131100	210437620	5040	5040	5040	5040	0
356	20231215	131000	210437620	5040	5040	5040	5040	0
357	20231215	130900	210437620	5040	5040	5040	5040	0
358	20231215	130800	210437620	5040	5040	5040	5040	0
359	20231215	130700	210437620	5040	5040	5040	5040	0
360	20231215	130600	210437620	5040	5000	5040	5000	11
361	20231215	130500	210382580	5050	5010	5050	4990	4040
362	20231215	130400	190199200	5020	5020	5020	5020	0
363	20231215	130300	190199200	5020	5020	5020	5020	0
364	20231215	130200	190199200	5020	5020	5020	5020	0
365	20231215	130100	190199200	5020	5020	5020	5020	0
366	20231215	130000	190199200	5020	5020	5020	5020	0
367	20231215	125900	190199200	5020	5020	5020	5020	0
368	20231215	125800	190199200	5020	5020	5020	5020	0
369	20231215	125700	190199200	5020	5020	5020	5020	0
370	20231215	125600	190199200	5020	5020	5020	5020	0
371	20231215	125500	190199200	5020	5020	5020	5020	0
372	20231215	125400	190199200	5020	5020	5020	5020	0
373	20231215	125300	190199200	5020	5020	5020	5020	0
374	20231215	125200	190199200	5020	5020	5020	5020	0
375	20231215	125100	190199200	5020	5020	5020	5020	0
376	20231215	125000	190199200	5020	5020	5020	5020	0
377	20231215	124900	190199200	5020	5020	5020	5020	0
378	20231215	124800	190199200	5020	5020	5020	5020	0
379	20231215	124700	190199200	5020	5020	5020	5020	33
380	20231215	124600	190033540	5020	5020	5020	5020	0
381	20231215	124500	190033540	5020	5020	5020	5020	0
382	20231215	124400	190033540	5020	5020	5020	5020	0
383	20231215	124300	190033540	5020	5020	5020	5020	0
384	20231215	124200	190033540	5020	5000	5020	5000	202
385	20231215	124100	189023510	5010	5010	5010	5010	0
386	20231215	124000	189023510	5010	5010	5010	5010	72
387	20231215	123900	188662790	5010	5010	5010	5010	14
388	20231215	123800	188592650	5020	5020	5020	5020	0
389	20231215	123700	188592650	5020	5020	5020	5020	2
390	20231215	123600	188582610	5020	5010	5020	5010	11
391	20231215	123500	188527400	5020	5020	5020	5020	0
392	20231215	123400	188527400	5020	5020	5020	5020	0
393	20231215	123300	188527400	5020	5020	5020	5020	0
394	20231215	123200	188527400	5020	5020	5020	5020	0
395	20231215	123100	188527400	5020	5020	5020	5020	0
396	20231215	123000	188527400	5020	5020	5020	5020	93
397	20231215	122900	188060540	5020	5020	5020	5020	0
398	20231215	122800	188060540	5020	5020	5020	5020	6
399	20231215	122700	188030420	5020	5010	5020	5010	98
400	20231215	122600	187539430	5000	5000	5000	5000	0
401	20231215	122500	187539430	5000	5010	5010	5000	1003
402	20231215	122400	182524400	4995	4995	4995	4995	0
403	20231215	122300	182524400	4995	4995	4995	4995	369
404	20231215	122200	180681245	4995	4995	4995	4995	25
405	20231215	122100	180556370	5020	5020	5020	5020	0
406	20231215	122000	180556370	5020	5020	5020	5020	0
407	20231215	121900	180556370	5020	5000	5020	4995	29
408	20231215	121800	180411380	5000	5000	5000	5000	5
409	20231215	121700	180386380	5000	5000	5000	5000	624
410	20231215	121600	177266380	5010	5010	5010	5010	0
411	20231215	121500	177266380	5010	5010	5010	5010	0
412	20231215	121400	177266380	5010	5010	5010	5010	9
413	20231215	121300	177221290	5010	5010	5010	5010	350
414	20231215	121200	175467790	5010	5010	5010	5010	0
415	20231215	121100	175467790	5010	5010	5010	5010	0
416	20231215	121000	175467790	5010	5010	5010	5010	119
417	20231215	120900	174871600	5010	5010	5010	5010	0
418	20231215	120800	174871600	5010	5010	5010	5010	0
419	20231215	120700	174871600	5010	5010	5010	5010	0
420	20231215	120600	174871600	5010	5010	5010	5010	0
421	20231215	120500	174871600	5010	5010	5010	5010	1
422	20231215	120400	174866590	5000	5000	5000	5000	0
423	20231215	120300	174866590	5000	5000	5000	5000	0
424	20231215	120200	174866590	5000	5000	5000	5000	0
425	20231215	120100	174866590	5000	5000	5000	5000	0
426	20231215	120000	174866590	5000	5000	5000	5000	4
427	20231215	115900	174846590	5010	5010	5010	5010	0
428	20231215	115800	174846590	5010	5010	5010	5010	0
429	20231215	115700	174846590	5010	5010	5010	5010	0
430	20231215	115600	174846590	5010	5000	5010	5000	17
431	20231215	115500	174761580	4995	4995	4995	4995	0
432	20231215	115400	174761580	4995	4995	4995	4995	0
433	20231215	115300	174761580	4995	4995	4995	4995	0
434	20231215	115200	174761580	4995	5010	5010	4995	30
435	20231215	115100	174611580	5010	5010	5010	5010	0
436	20231215	115000	174611580	5010	5010	5010	4995	22
437	20231215	114900	174501585	4990	4990	4990	4990	0
438	20231215	114800	174501585	4990	4990	4990	4990	0
439	20231215	114700	174501585	4990	4990	4990	4990	0
440	20231215	114600	174501585	4990	4990	4990	4990	0
441	20231215	114500	174501585	4990	4990	4990	4990	0
442	20231215	114400	174501585	4990	4990	4990	4990	0
443	20231215	114300	174501585	4990	4990	4990	4990	41
444	20231215	114200	174296995	4990	4990	4990	4990	0
445	20231215	114100	174296995	4990	4990	4990	4990	0
446	20231215	114000	174296995	4990	4995	4995	4990	182
447	20231215	113900	173388065	4995	4995	4995	4995	0
448	20231215	113800	173388065	4995	4995	4995	4995	60
449	20231215	113700	173088365	4990	4995	4995	4990	2454
450	20231215	113600	160830660	5010	5010	5010	5010	0
451	20231215	113500	160830660	5010	5010	5010	5010	0
452	20231215	113400	160830660	5010	5010	5010	5010	0
453	20231215	113300	160830660	5010	5010	5010	5010	164
454	20231215	113200	160009020	5010	5010	5010	5010	0
455	20231215	113100	160009020	5010	5020	5020	5010	6
456	20231215	113000	159978910	5020	5020	5020	5020	47
457	20231215	112900	159742970	5020	5010	5020	5010	398
458	20231215	112800	157748940	5020	5020	5020	5020	10
459	20231215	112700	157698740	5020	5020	5020	5020	199
460	20231215	112600	156699760	5010	5010	5010	5010	0
461	20231215	112500	156699760	5010	5010	5010	5010	27
462	20231215	112400	156564490	5010	5010	5010	5010	9
463	20231215	112300	156519400	5020	5020	5020	5020	10
464	20231215	112200	156469200	5020	5020	5020	5020	6
465	20231215	112100	156439080	5020	5020	5020	5020	0
466	20231215	112000	156439080	5020	5020	5020	5020	3
467	20231215	111900	156424020	5020	5020	5020	5020	3
468	20231215	111800	156408960	5020	5020	5020	5020	1
469	20231215	111700	156403940	5020	5020	5020	5020	1
470	20231215	111600	156398920	5020	5020	5020	5020	41
471	20231215	111500	156193100	5020	5020	5020	5020	101
472	20231215	111400	155686080	5020	5020	5020	5020	0
473	20231215	111300	155686080	5020	5020	5020	5020	260
474	20231215	111200	154380880	5020	5020	5020	5020	1
475	20231215	111100	154375860	4985	4990	4990	4985	6802
476	20231215	111000	120434125	4990	5010	5010	4990	3123
477	20231215	110900	104835010	5020	5020	5020	5020	107
478	20231215	110800	104297870	5020	5020	5020	5020	5
479	20231215	110700	104272770	5020	5020	5020	5020	1
480	20231215	110600	104267750	5020	5020	5020	5020	0
481	20231215	110500	104267750	5020	5020	5020	5020	0
482	20231215	110400	104267750	5020	5030	5030	5020	125
483	20231215	110300	103639100	5030	5030	5030	5030	111
484	20231215	110200	103080770	5050	5050	5050	5050	0
485	20231215	110100	103080770	5050	5050	5050	5050	0
486	20231215	110000	103080770	5050	5050	5050	5050	0
487	20231215	105900	103080770	5050	5050	5050	5050	0
488	20231215	105800	103080770	5050	5050	5050	5050	10
489	20231215	105700	103030270	5030	5030	5030	5030	1
490	20231215	105600	103025240	5030	5030	5030	5030	0
491	20231215	105500	103025240	5030	5030	5030	5030	1
492	20231215	105400	103020210	5030	5030	5030	5030	298
493	20231215	105300	101521270	5030	5030	5030	5030	0
494	20231215	105200	101521270	5030	5050	5050	5030	12
495	20231215	105100	101460890	5030	5030	5030	5030	0
496	20231215	105000	101460890	5030	5030	5030	5030	2554
497	20231215	104900	88614270	5030	5030	5030	5030	200
498	20231215	104800	87608270	5030	5030	5030	5030	2
499	20231215	104700	87598210	5040	5040	5040	5040	0
500	20231215	104600	87598210	5040	5040	5040	5040	0
501	20231215	104500	87598210	5040	5050	5050	5040	14
502	20231215	104400	87527550	5050	5050	5050	5050	20
503	20231215	104300	87426550	5050	5050	5050	5050	0
504	20231215	104200	87426550	5050	5050	5050	5050	0
505	20231215	104100	87426550	5050	5050	5050	5050	10
506	20231215	104000	87376050	5050	5050	5050	5050	379
507	20231215	103900	85462100	5030	5060	5060	5030	16
508	20231215	103800	85381270	5060	5060	5060	5060	10
509	20231215	103700	85330670	5060	5040	5060	5030	75
510	20231215	103600	84953230	5060	5060	5060	5060	10
511	20231215	103500	84902630	5060	5060	5060	5060	0
512	20231215	103400	84902630	5060	5060	5060	5060	35
513	20231215	103300	84725530	5030	5030	5030	5030	3
514	20231215	103200	84710440	5020	5020	5020	5020	0
515	20231215	103100	84710440	5020	5020	5020	5020	31
516	20231215	103000	84554820	5040	5040	5040	5040	0
517	20231215	102900	84554820	5040	5040	5040	5040	0
518	20231215	102800	84554820	5040	5050	5050	5040	584
519	20231215	102700	81610930	5070	5070	5070	5070	1
520	20231215	102600	81605860	5060	5060	5070	5060	137
521	20231215	102500	80912270	5070	5070	5070	5070	67
522	20231215	102400	80572580	5070	5060	5070	5060	234
523	20231215	102300	79387260	5070	5040	5070	5000	792
524	20231215	102200	75420180	5040	5040	5040	5040	0
525	20231215	102100	75420180	5040	5040	5040	5040	0
526	20231215	102000	75420180	5040	5040	5040	5040	50
527	20231215	101900	75168180	5050	5050	5050	5050	5
528	20231215	101800	75142930	5050	5050	5050	5050	1
529	20231215	101700	75137880	5040	5040	5040	5040	5
530	20231215	101600	75112680	5040	5040	5040	5040	1
531	20231215	101500	75107640	5030	5050	5050	5030	31
532	20231215	101400	74951110	5050	5050	5050	5050	51
533	20231215	101300	74693560	5030	5030	5030	5030	0
534	20231215	101200	74693560	5030	5030	5030	5030	0
535	20231215	101100	74693560	5030	5030	5030	5030	10
536	20231215	101000	74643260	5030	5030	5030	5030	0
537	20231215	100900	74643260	5030	5030	5030	5030	2
538	20231215	100800	74633200	5020	5020	5020	5020	0
539	20231215	100700	74633200	5020	5020	5020	5020	0
540	20231215	100600	74633200	5020	5020	5020	5020	1
541	20231215	100500	74628180	5020	5020	5020	5020	3000
542	20231215	100400	59568180	5020	5020	5020	5020	361
543	20231215	100300	57755960	5050	5050	5050	5050	0
544	20231215	100200	57755960	5050	5050	5050	5050	0
545	20231215	100100	57755960	5050	5050	5050	5050	22
546	20231215	100000	57644860	5020	5050	5050	5020	1036
547	20231215	095900	52430600	5050	5050	5050	5050	10
548	20231215	095800	52380100	5050	5050	5050	5050	120
549	20231215	095700	51774100	5040	5040	5040	5040	0
550	20231215	095600	51774100	5040	5040	5040	5040	169
551	20231215	095500	50922340	5040	5040	5040	5040	60
552	20231215	095400	50619940	5040	5040	5040	5040	1
553	20231215	095300	50614900	5040	5040	5040	5040	1
554	20231215	095200	50609860	5000	5010	5010	5000	35
555	20231215	095100	50434720	5000	5030	5030	5000	810
556	20231215	095000	46376380	5030	5030	5030	5030	30
557	20231215	094900	46225480	5030	5040	5040	5030	512
558	20231215	094800	43649720	5050	5050	5050	5050	0
559	20231215	094700	43649720	5050	5050	5050	5050	10
560	20231215	094600	43599220	5050	5040	5050	5040	75
561	20231215	094500	43221120	5040	5040	5040	5040	500
562	20231215	094400	40701120	5040	5030	5040	5030	11
563	20231215	094300	40645780	5050	5040	5050	5040	9
564	20231215	094200	40600400	5040	5050	5050	5030	53
565	20231215	094100	40332980	5050	5050	5050	5030	304
566	20231215	094000	38803400	5050	5050	5050	5050	0
567	20231215	093900	38803400	5050	5040	5050	5040	105
568	20231215	093800	38274100	5040	5040	5040	5040	10
569	20231215	093700	38223700	5040	5040	5040	5040	0
570	20231215	093600	38223700	5040	5040	5040	5040	0
571	20231215	093500	38223700	5040	5050	5050	5040	220
572	20231215	093400	37114700	5080	5080	5080	5080	0
573	20231215	093300	37114700	5080	5050	5080	5050	2
574	20231215	093200	37104570	5050	5050	5050	5050	2
575	20231215	093100	37094470	5050	5050	5050	5050	387
576	20231215	093000	35140120	5090	5090	5090	5090	5
577	20231215	092900	35114670	5100	5030	5100	5030	1307
578	20231215	092800	28489880	5030	5060	5060	5030	1009
579	20231215	092700	23384370	5060	5030	5060	5030	17
580	20231215	092600	23298470	5060	5060	5060	5060	0
581	20231215	092500	23298470	5060	5060	5060	5060	0
582	20231215	092400	23298470	5060	5050	5060	5050	21
583	20231215	092300	23192410	5060	5060	5060	5060	0
584	20231215	092200	23192410	5060	5060	5060	5060	100
585	20231215	092100	22686410	5060	5060	5060	5060	602
586	20231215	092000	19640290	5060	5060	5060	5060	64
587	20231215	091900	19316450	5060	5030	5060	5030	128
588	20231215	091800	18672550	5030	5020	5030	5020	3
589	20231215	091700	18657480	5030	5030	5030	5020	10
590	20231215	091600	18607220	5020	5030	5030	5020	8
591	20231215	091500	18567020	5030	5030	5030	5030	13
592	20231215	091400	18501630	5030	5030	5030	5030	1
593	20231215	091300	18496600	5000	5030	5030	5000	738
594	20231215	091200	14805710	5030	5050	5050	5030	91
595	20231215	091100	14347600	5060	5060	5060	5060	0
596	20231215	091000	14347600	5060	5060	5060	5060	1
597	20231215	090900	14342540	5060	5060	5060	5060	303
598	20231215	090800	12809360	5060	5070	5070	5020	8
599	20231215	090700	12768940	5050	5050	5050	5050	698
600	20231215	090600	9244040	5050	5050	5050	5050	0
601	20231215	090500	9244040	5050	5050	5050	5050	0
602	20231215	090400	9244040	5050	5050	5050	5050	6
603	20231215	090300	9213740	5050	5050	5050	5050	0
604	20231215	090200	9213740	5050	5030	5050	5030	11
605	20231215	090100	9158390	5030	5030	5030	5030	2
606	20231215	090000	9148330	5000	5000	5000	5000	166