KissMeData/275630/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205100	98351295	4985	4985	4985	4985	194
3	20231220	205000	98351295	4985	4985	4985	4985	0
4	20231220	204900	98351295	4985	4985	4985	4985	0
5	20231220	204800	98351295	4985	4985	4985	4985	0
6	20231220	204700	98351295	4985	4985	4985	4985	0
7	20231220	204600	98351295	4985	4985	4985	4985	0
8	20231220	204500	98351295	4985	4985	4985	4985	0
9	20231220	204400	98351295	4985	4985	4985	4985	0
10	20231220	204300	98351295	4985	4985	4985	4985	0
11	20231220	204200	98351295	4985	4985	4985	4985	0
12	20231220	204100	98351295	4985	4985	4985	4985	0
13	20231220	204000	98351295	4985	4985	4985	4985	0
14	20231220	203900	98351295	4985	4985	4985	4985	0
15	20231220	203800	98351295	4985	4985	4985	4985	0
16	20231220	203700	98351295	4985	4985	4985	4985	0
17	20231220	203600	98351295	4985	4985	4985	4985	0
18	20231220	203500	98351295	4985	4985	4985	4985	0
19	20231220	203400	98351295	4985	4985	4985	4985	0
20	20231220	203300	98351295	4985	4985	4985	4985	0
21	20231220	203200	98351295	4985	4985	4985	4985	0
22	20231220	203100	98351295	4985	4985	4985	4985	0
23	20231220	203000	98351295	4985	4985	4985	4985	0
24	20231220	202900	98351295	4985	4985	4985	4985	0
25	20231220	202800	98351295	4985	4985	4985	4985	0
26	20231220	202700	98351295	4985	4985	4985	4985	0
27	20231220	202600	98351295	4985	4985	4985	4985	0
28	20231220	202500	98351295	4985	4985	4985	4985	0
29	20231220	202400	98351295	4985	4985	4985	4985	0
30	20231220	202300	98351295	4985	4985	4985	4985	0
31	20231220	202200	98351295	4985	4985	4985	4985	0
32	20231220	202100	98351295	4985	4985	4985	4985	194
33	20231220	202000	98351295	4985	4985	4985	4985	0
34	20231220	201900	98351295	4985	4985	4985	4985	0
35	20231220	201800	98351295	4985	4985	4985	4985	0
36	20231220	201700	98351295	4985	4985	4985	4985	0
37	20231220	201600	98351295	4985	4985	4985	4985	0
38	20231220	201500	98351295	4985	4985	4985	4985	0
39	20231220	201400	98351295	4985	4985	4985	4985	0
40	20231220	201300	98351295	4985	4985	4985	4985	0
41	20231220	201200	98351295	4985	4985	4985	4985	0
42	20231220	201100	98351295	4985	4985	4985	4985	0
43	20231220	201000	98351295	4985	4985	4985	4985	0
44	20231220	200900	98351295	4985	4985	4985	4985	0
45	20231220	200800	98351295	4985	4985	4985	4985	0
46	20231220	200700	98351295	4985	4985	4985	4985	0
47	20231220	200600	98351295	4985	4985	4985	4985	0
48	20231220	200500	98351295	4985	4985	4985	4985	0
49	20231220	200400	98351295	4985	4985	4985	4985	0
50	20231220	200300	98351295	4985	4985	4985	4985	0
51	20231220	200200	98351295	4985	4985	4985	4985	0
52	20231220	200100	98351295	4985	4985	4985	4985	0
53	20231220	200000	98351295	4985	4985	4985	4985	0
54	20231220	195900	98351295	4985	4985	4985	4985	0
55	20231220	195800	98351295	4985	4985	4985	4985	0
56	20231220	195700	98351295	4985	4985	4985	4985	0
57	20231220	195600	98351295	4985	4985	4985	4985	0
58	20231220	195500	98351295	4985	4985	4985	4985	0
59	20231220	195400	98351295	4985	4985	4985	4985	0
60	20231220	195300	98351295	4985	4985	4985	4985	0
61	20231220	195200	98351295	4985	4985	4985	4985	0
62	20231220	195100	98351295	4985	4985	4985	4985	194
63	20231220	195000	98351295	4985	4985	4985	4985	0
64	20231220	194900	98351295	4985	4985	4985	4985	0
65	20231220	194800	98351295	4985	4985	4985	4985	0
66	20231220	194700	98351295	4985	4985	4985	4985	0
67	20231220	194600	98351295	4985	4985	4985	4985	0
68	20231220	194500	98351295	4985	4985	4985	4985	0
69	20231220	194400	98351295	4985	4985	4985	4985	0
70	20231220	194300	98351295	4985	4985	4985	4985	0
71	20231220	194200	98351295	4985	4985	4985	4985	0
72	20231220	194100	98351295	4985	4985	4985	4985	0
73	20231220	194000	98351295	4985	4985	4985	4985	0
74	20231220	193900	98351295	4985	4985	4985	4985	0
75	20231220	193800	98351295	4985	4985	4985	4985	0
76	20231220	193700	98351295	4985	4985	4985	4985	0
77	20231220	193600	98351295	4985	4985	4985	4985	0
78	20231220	193500	98351295	4985	4985	4985	4985	0
79	20231220	193400	98351295	4985	4985	4985	4985	0
80	20231220	193300	98351295	4985	4985	4985	4985	0
81	20231220	193200	98351295	4985	4985	4985	4985	0
82	20231220	193100	98351295	4985	4985	4985	4985	0
83	20231220	193000	98351295	4985	4985	4985	4985	0
84	20231220	192900	98351295	4985	4985	4985	4985	0
85	20231220	192800	98351295	4985	4985	4985	4985	0
86	20231220	192700	98351295	4985	4985	4985	4985	0
87	20231220	192600	98351295	4985	4985	4985	4985	0
88	20231220	192500	98351295	4985	4985	4985	4985	0
89	20231220	192400	98351295	4985	4985	4985	4985	0
90	20231220	192300	98351295	4985	4985	4985	4985	0
91	20231220	192200	98351295	4985	4985	4985	4985	0
92	20231220	192100	98351295	4985	4985	4985	4985	194
93	20231220	192000	98351295	4985	4985	4985	4985	0
94	20231220	191900	98351295	4985	4985	4985	4985	0
95	20231220	191800	98351295	4985	4985	4985	4985	0
96	20231220	191700	98351295	4985	4985	4985	4985	0
97	20231220	191600	98351295	4985	4985	4985	4985	0
98	20231220	191500	98351295	4985	4985	4985	4985	0
99	20231220	191400	98351295	4985	4985	4985	4985	0
100	20231220	191300	98351295	4985	4985	4985	4985	0
101	20231220	191200	98351295	4985	4985	4985	4985	0
102	20231220	191100	98351295	4985	4985	4985	4985	0
103	20231220	191000	98351295	4985	4985	4985	4985	0
104	20231220	190900	98351295	4985	4985	4985	4985	0
105	20231220	190800	98351295	4985	4985	4985	4985	0
106	20231220	190700	98351295	4985	4985	4985	4985	0
107	20231220	190600	98351295	4985	4985	4985	4985	0
108	20231220	190500	98351295	4985	4985	4985	4985	0
109	20231220	190400	98351295	4985	4985	4985	4985	0
110	20231220	190300	98351295	4985	4985	4985	4985	0
111	20231220	190200	98351295	4985	4985	4985	4985	0
112	20231220	190100	98351295	4985	4985	4985	4985	0
113	20231220	190000	98351295	4985	4985	4985	4985	0
114	20231220	185900	98351295	4985	4985	4985	4985	0
115	20231220	185800	98351295	4985	4985	4985	4985	0
116	20231220	185700	98351295	4985	4985	4985	4985	0
117	20231220	185600	98351295	4985	4985	4985	4985	0
118	20231220	185500	98351295	4985	4985	4985	4985	0
119	20231220	185400	98351295	4985	4985	4985	4985	0
120	20231220	185300	98351295	4985	4985	4985	4985	0
121	20231220	185200	98351295	4985	4985	4985	4985	0
122	20231220	185100	98351295	4985	4985	4985	4985	194
123	20231220	185000	98351295	4985	4985	4985	4985	0
124	20231220	184900	98351295	4985	4985	4985	4985	0
125	20231220	184800	98351295	4985	4985	4985	4985	0
126	20231220	184700	98351295	4985	4985	4985	4985	0
127	20231220	184600	98351295	4985	4985	4985	4985	0
128	20231220	184500	98351295	4985	4985	4985	4985	0
129	20231220	184400	98351295	4985	4985	4985	4985	0
130	20231220	184300	98351295	4985	4985	4985	4985	0
131	20231220	184200	98351295	4985	4985	4985	4985	0
132	20231220	184100	98351295	4985	4985	4985	4985	0
133	20231220	184000	98351295	4985	4985	4985	4985	0
134	20231220	183900	98351295	4985	4985	4985	4985	0
135	20231220	183800	98351295	4985	4985	4985	4985	0
136	20231220	183700	98351295	4985	4985	4985	4985	0
137	20231220	183600	98351295	4985	4985	4985	4985	0
138	20231220	183500	98351295	4985	4985	4985	4985	0
139	20231220	183400	98351295	4985	4985	4985	4985	0
140	20231220	183300	98351295	4985	4985	4985	4985	0
141	20231220	183200	98351295	4985	4985	4985	4985	0
142	20231220	183100	98351295	4985	4985	4985	4985	0
143	20231220	183000	98351295	4985	4985	4985	4985	0
144	20231220	182900	98351295	4985	4985	4985	4985	0
145	20231220	182800	98351295	4985	4985	4985	4985	0
146	20231220	182700	98351295	4985	4985	4985	4985	0
147	20231220	182600	98351295	4985	4985	4985	4985	0
148	20231220	182500	98351295	4985	4985	4985	4985	0
149	20231220	182400	98351295	4985	4985	4985	4985	0
150	20231220	182300	98351295	4985	4985	4985	4985	0
151	20231220	182200	98351295	4985	4985	4985	4985	0
152	20231220	182100	98351295	4985	4985	4985	4985	194
153	20231220	182000	98351295	4985	4985	4985	4985	0
154	20231220	181900	98351295	4985	4985	4985	4985	0
155	20231220	181800	98351295	4985	4985	4985	4985	0
156	20231220	181700	98351295	4985	4985	4985	4985	0
157	20231220	181600	98351295	4985	4985	4985	4985	0
158	20231220	181500	98351295	4985	4985	4985	4985	0
159	20231220	181400	98351295	4985	4985	4985	4985	0
160	20231220	181300	98351295	4985	4985	4985	4985	0
161	20231220	181200	98351295	4985	4985	4985	4985	0
162	20231220	181100	98351295	4985	4985	4985	4985	0
163	20231220	181000	98351295	4985	4985	4985	4985	0
164	20231220	180900	98351295	4985	4985	4985	4985	0
165	20231220	180800	98351295	4985	4985	4985	4985	0
166	20231220	180700	98351295	4985	4985	4985	4985	0
167	20231220	180600	98351295	4985	4985	4985	4985	0
168	20231220	180500	98351295	4985	4985	4985	4985	0
169	20231220	180400	98351295	4985	4985	4985	4985	0
170	20231220	180300	98351295	4985	4985	4985	4985	0
171	20231220	180200	98351295	4985	4985	4985	4985	0
172	20231220	180100	98351295	4985	4985	4985	4985	0
173	20231220	180000	98351295	4985	4985	4985	4985	0
174	20231220	175900	98351295	4985	4985	4985	4985	0
175	20231220	175800	98351295	4985	4985	4985	4985	0
176	20231220	175700	98351295	4985	4985	4985	4985	0
177	20231220	175600	98351295	4985	4985	4985	4985	0
178	20231220	175500	98351295	4985	4985	4985	4985	0
179	20231220	175400	98351295	4985	4985	4985	4985	0
180	20231220	175300	98351295	4985	4985	4985	4985	0
181	20231220	175200	98351295	4985	4985	4985	4985	0
182	20231220	175100	98351295	4985	4985	4985	4985	194
183	20231220	175000	98351295	4985	4985	4985	4985	0
184	20231220	174900	98351295	4985	4985	4985	4985	0
185	20231220	174800	98351295	4985	4985	4985	4985	0
186	20231220	174700	98351295	4985	4985	4985	4985	0
187	20231220	174600	98351295	4985	4985	4985	4985	0
188	20231220	174500	98351295	4985	4985	4985	4985	0
189	20231220	174400	98351295	4985	4985	4985	4985	0
190	20231220	174300	98351295	4985	4985	4985	4985	0
191	20231220	174200	98351295	4985	4985	4985	4985	0
192	20231220	174100	98351295	4985	4985	4985	4985	0
193	20231220	174000	98351295	4985	4985	4985	4985	0
194	20231220	173900	98351295	4985	4985	4985	4985	0
195	20231220	173800	98351295	4985	4985	4985	4985	0
196	20231220	173700	98351295	4985	4985	4985	4985	0
197	20231220	173600	98351295	4985	4985	4985	4985	0
198	20231220	173500	98351295	4985	4985	4985	4985	0
199	20231220	173400	98351295	4985	4985	4985	4985	0
200	20231220	173300	98351295	4985	4985	4985	4985	0
201	20231220	173200	98351295	4985	4985	4985	4985	0
202	20231220	173100	98351295	4985	4985	4985	4985	0
203	20231220	173000	98351295	4985	4985	4985	4985	0
204	20231220	172900	98351295	4985	4985	4985	4985	0
205	20231220	172800	98351295	4985	4985	4985	4985	0
206	20231220	172700	98351295	4985	4985	4985	4985	0
207	20231220	172600	98351295	4985	4985	4985	4985	0
208	20231220	172500	98351295	4985	4985	4985	4985	0
209	20231220	172400	98351295	4985	4985	4985	4985	0
210	20231220	172300	98351295	4985	4985	4985	4985	0
211	20231220	172200	98351295	4985	4985	4985	4985	0
212	20231220	172100	98351295	4985	4985	4985	4985	194
213	20231220	172000	98351295	4985	4985	4985	4985	0
214	20231220	171900	98351295	4985	4985	4985	4985	0
215	20231220	171800	98351295	4985	4985	4985	4985	0
216	20231220	171700	98351295	4985	4985	4985	4985	0
217	20231220	171600	98351295	4985	4985	4985	4985	0
218	20231220	171500	98351295	4985	4985	4985	4985	0
219	20231220	171400	98351295	4985	4985	4985	4985	0
220	20231220	171300	98351295	4985	4985	4985	4985	0
221	20231220	171200	98351295	4985	4985	4985	4985	0
222	20231220	171100	98351295	4985	4985	4985	4985	0
223	20231220	171000	98351295	4985	4985	4985	4985	0
224	20231220	170900	98351295	4985	4985	4985	4985	0
225	20231220	170800	98351295	4985	4985	4985	4985	0
226	20231220	170700	98351295	4985	4985	4985	4985	0
227	20231220	170600	98351295	4985	4985	4985	4985	0
228	20231220	170500	98351295	4985	4985	4985	4985	0
229	20231220	170400	98351295	4985	4985	4985	4985	0
230	20231220	170300	98351295	4985	4985	4985	4985	0
231	20231220	170200	98351295	4985	4985	4985	4985	0
232	20231220	170100	98351295	4985	4985	4985	4985	0
233	20231220	170000	98351295	4985	4985	4985	4985	0
234	20231220	165900	98351295	4985	4985	4985	4985	0
235	20231220	165800	98351295	4985	4985	4985	4985	0
236	20231220	165700	98351295	4985	4985	4985	4985	0
237	20231220	165600	98351295	4985	4985	4985	4985	0
238	20231220	165500	98351295	4985	4985	4985	4985	0
239	20231220	165400	98351295	4985	4985	4985	4985	0
240	20231220	165300	98351295	4985	4985	4985	4985	0
241	20231220	165200	98351295	4985	4985	4985	4985	0
242	20231220	165100	98351295	4985	4985	4985	4985	194
243	20231220	165000	98351295	4985	4985	4985	4985	0
244	20231220	164900	98351295	4985	4985	4985	4985	0
245	20231220	164800	98351295	4985	4985	4985	4985	0
246	20231220	164700	98351295	4985	4985	4985	4985	0
247	20231220	164600	98351295	4985	4985	4985	4985	0
248	20231220	164500	98351295	4985	4985	4985	4985	0
249	20231220	164400	98351295	4985	4985	4985	4985	0
250	20231220	164300	98351295	4985	4985	4985	4985	0
251	20231220	164200	98351295	4985	4985	4985	4985	0
252	20231220	164100	98351295	4985	4985	4985	4985	0
253	20231220	164000	98351295	4985	4985	4985	4985	0
254	20231220	163900	98351295	4985	4985	4985	4985	0
255	20231220	163800	98351295	4985	4985	4985	4985	0
256	20231220	163700	98351295	4985	4985	4985	4985	0
257	20231220	163600	98351295	4985	4985	4985	4985	0
258	20231220	163500	98351295	4985	4985	4985	4985	0
259	20231220	163400	98351295	4985	4985	4985	4985	0
260	20231220	163300	98351295	4985	4985	4985	4985	0
261	20231220	163200	98351295	4985	4985	4985	4985	0
262	20231220	163100	98351295	4985	4985	4985	4985	0
263	20231220	163000	98351295	4985	4985	4985	4985	0
264	20231220	162900	98351295	4985	4985	4985	4985	0
265	20231220	162800	98351295	4985	4985	4985	4985	0
266	20231220	162700	98351295	4985	4985	4985	4985	0
267	20231220	162600	98351295	4985	4985	4985	4985	0
268	20231220	162500	98351295	4985	4985	4985	4985	0
269	20231220	162400	98351295	4985	4985	4985	4985	0
270	20231220	162300	98351295	4985	4985	4985	4985	0
271	20231220	162200	98351295	4985	4985	4985	4985	0
272	20231220	162100	98351295	4985	4985	4985	4985	194
273	20231220	162000	98351295	4985	4985	4985	4985	0
274	20231220	161900	98351295	4985	4985	4985	4985	0
275	20231220	161800	98351295	4985	4985	4985	4985	0
276	20231220	161700	98351295	4985	4985	4985	4985	0
277	20231220	161600	98351295	4985	4985	4985	4985	0
278	20231220	161500	98351295	4985	4985	4985	4985	0
279	20231220	161400	98351295	4985	4985	4985	4985	0
280	20231220	161300	98351295	4985	4985	4985	4985	0
281	20231220	161200	98351295	4985	4985	4985	4985	0
282	20231220	161100	98351295	4985	4985	4985	4985	0
283	20231220	161000	98351295	4985	4985	4985	4985	0
284	20231220	160900	98351295	4985	4985	4985	4985	0
285	20231220	160800	98351295	4985	4985	4985	4985	0
286	20231220	160700	98351295	4985	4985	4985	4985	0
287	20231220	160600	98351295	4985	4985	4985	4985	0
288	20231220	160500	98351295	4985	4985	4985	4985	0
289	20231220	160400	98351295	4985	4985	4985	4985	0
290	20231220	160300	98351295	4985	4985	4985	4985	0
291	20231220	160200	98351295	4985	4985	4985	4985	0
292	20231220	160100	98351295	4985	4985	4985	4985	0
293	20231220	160000	98351295	4985	4985	4985	4985	0
294	20231220	155900	98351295	4985	4985	4985	4985	0
295	20231220	155800	98351295	4985	4985	4985	4985	0
296	20231220	155700	98351295	4985	4985	4985	4985	0
297	20231220	155600	98351295	4985	4985	4985	4985	0
298	20231220	155500	98351295	4985	4985	4985	4985	0
299	20231220	155400	98351295	4985	4985	4985	4985	0
300	20231220	155300	98351295	4985	4985	4985	4985	0
301	20231220	155200	98351295	4985	4985	4985	4985	0
302	20231220	155100	98351295	4985	4985	4985	4985	194
303	20231220	155000	98351295	4985	4985	4985	4985	0
304	20231220	154900	98351295	4985	4985	4985	4985	0
305	20231220	154800	98351295	4985	4985	4985	4985	0
306	20231220	154700	98351295	4985	4985	4985	4985	0
307	20231220	154600	98351295	4985	4985	4985	4985	0
308	20231220	154500	98351295	4985	4985	4985	4985	0
309	20231220	154400	98351295	4985	4985	4985	4985	0
310	20231220	154300	98351295	4985	4985	4985	4985	0
311	20231220	154200	98351295	4985	4985	4985	4985	0
312	20231220	154100	98351295	4985	4985	4985	4985	0
313	20231220	154000	98351295	4985	4985	4985	4985	0
314	20231220	153900	98351295	4985	4985	4985	4985	0
315	20231220	153800	98351295	4985	4985	4985	4985	0
316	20231220	153700	98351295	4985	4985	4985	4985	0
317	20231220	153600	98351295	4985	4985	4985	4985	0
318	20231220	153500	98351295	4985	4985	4985	4985	0
319	20231220	153400	98351295	4985	4985	4985	4985	0
320	20231220	153300	98351295	4985	4985	4985	4985	0
321	20231220	153200	98351295	4985	4985	4985	4985	0
322	20231220	153100	98351295	4985	4985	4985	4985	0
323	20231220	153000	98351295	4985	4985	4985	4985	194
324	20231220	152900	97384205	4985	4985	4985	4985	0
325	20231220	152800	97384205	4985	4985	4985	4985	0
326	20231220	152700	97384205	4985	4985	4985	4985	0
327	20231220	152600	97384205	4985	4985	4985	4985	0
328	20231220	152500	97384205	4985	4985	4985	4985	0
329	20231220	152400	97384205	4985	4985	4985	4985	0
330	20231220	152300	97384205	4985	4985	4985	4985	0
331	20231220	152200	97384205	4985	4985	4985	4985	0
332	20231220	152100	97384205	4985	4985	4985	4985	0
333	20231220	152000	97384205	4985	4985	4985	4985	0
334	20231220	151900	97384205	4985	4985	4985	4985	0
335	20231220	151800	97384205	4985	4985	4985	4985	0
336	20231220	151700	97384205	4985	4980	4985	4980	57
337	20231220	151600	97100115	4980	4980	4980	4980	0
338	20231220	151500	97100115	4980	4980	4980	4980	0
339	20231220	151400	97100115	4980	4980	4980	4980	1
340	20231220	151300	97095135	4920	4920	4920	4920	0
341	20231220	151200	97095135	4920	4970	4985	4920	203
342	20231220	151100	96091035	4970	4970	4970	4970	0
343	20231220	151000	96091035	4970	4970	4970	4970	86
344	20231220	150900	95663615	4985	4985	4985	4985	0
345	20231220	150800	95663615	4985	4985	4985	4985	0
346	20231220	150700	95663615	4985	4985	4985	4985	1
347	20231220	150600	95658630	4985	4985	4985	4985	0
348	20231220	150500	95658630	4985	4985	4985	4985	35
349	20231220	150400	95484155	4985	4985	4985	4985	0
350	20231220	150300	95484155	4985	4985	4985	4985	1
351	20231220	150200	95479170	4985	4985	4985	4985	0
352	20231220	150100	95479170	4985	4985	4985	4985	1
353	20231220	150000	95474185	4985	4985	4985	4985	0
354	20231220	145900	95474185	4985	4985	4985	4985	1
355	20231220	145800	95469200	4985	4985	4985	4985	0
356	20231220	145700	95469200	4985	4985	4985	4985	1
357	20231220	145600	95464215	4985	4965	4985	4965	10
358	20231220	145500	95414545	4965	4965	4965	4965	11
359	20231220	145400	95359930	4965	4965	4965	4965	3
360	20231220	145300	95345035	4965	4965	4965	4965	17
361	20231220	145200	95260630	4965	4965	4965	4965	38
362	20231220	145100	95071960	4965	4965	4965	4965	1
363	20231220	145000	95066995	4965	4965	4965	4965	0
364	20231220	144900	95066995	4965	4965	4965	4965	1
365	20231220	144800	95062030	4960	4960	4960	4960	47
366	20231220	144700	94828910	4960	4960	4960	4960	1
367	20231220	144600	94823950	4965	4965	4965	4965	0
368	20231220	144500	94823950	4965	4960	4965	4950	5201
369	20231220	144400	69077785	4960	4965	4965	4960	7
370	20231220	144300	69043055	4985	4985	4985	4985	1
371	20231220	144200	69038070	4985	4985	4985	4985	0
372	20231220	144100	69038070	4985	4985	4985	4985	1
373	20231220	144000	69033085	4985	4985	4985	4985	0
374	20231220	143900	69033085	4985	4985	4985	4985	1
375	20231220	143800	69028100	4985	4985	4985	4985	0
376	20231220	143700	69028100	4985	4985	4985	4985	1
377	20231220	143600	69023115	4985	4985	4985	4985	0
378	20231220	143500	69023115	4985	4985	4985	4985	1
379	20231220	143400	69018130	4975	4975	4975	4975	0
380	20231220	143300	69018130	4975	4975	4975	4975	5
381	20231220	143200	68993255	4975	4975	4975	4975	0
382	20231220	143100	68993255	4975	4975	4975	4975	1
383	20231220	143000	68988280	4975	4975	4975	4975	0
384	20231220	142900	68988280	4975	4975	4975	4975	0
385	20231220	142800	68988280	4975	4975	4975	4975	0
386	20231220	142700	68988280	4975	4975	4975	4975	0
387	20231220	142600	68988280	4975	4975	4975	4975	4
388	20231220	142500	68968380	4975	4975	4975	4975	8
389	20231220	142400	68928580	4970	4970	4970	4970	0
390	20231220	142300	68928580	4970	4970	4970	4970	0
391	20231220	142200	68928580	4970	4970	4970	4970	0
392	20231220	142100	68928580	4970	4970	4970	4970	0
393	20231220	142000	68928580	4970	4970	4970	4970	0
394	20231220	141900	68928580	4970	4970	4970	4970	0
395	20231220	141800	68928580	4970	4970	4970	4970	0
396	20231220	141700	68928580	4970	4970	4970	4970	0
397	20231220	141600	68928580	4970	4970	4970	4970	2
398	20231220	141500	68918640	4970	4970	4970	4970	0
399	20231220	141400	68918640	4970	4970	4970	4970	0
400	20231220	141300	68918640	4970	4970	4970	4970	5
401	20231220	141200	68893790	4970	4970	4970	4970	21
402	20231220	141100	68789420	4970	4970	4970	4970	4
403	20231220	141000	68769540	4970	4970	4970	4970	0
404	20231220	140900	68769540	4970	4970	4970	4970	0
405	20231220	140800	68769540	4970	4970	4970	4970	0
406	20231220	140700	68769540	4970	4970	4970	4970	2
407	20231220	140600	68759600	4970	4970	4970	4970	0
408	20231220	140500	68759600	4970	4970	4970	4970	0
409	20231220	140400	68759600	4970	4970	4970	4970	4
410	20231220	140300	68739720	4970	4965	4970	4965	14
411	20231220	140200	68670150	4965	4975	4975	4960	59
412	20231220	140100	68377110	4975	4980	4980	4975	13
413	20231220	140000	68312410	4980	4980	4980	4980	0
414	20231220	135900	68312410	4980	4980	4980	4980	2
415	20231220	135800	68302450	4980	4980	4980	4980	0
416	20231220	135700	68302450	4980	4980	4980	4980	0
417	20231220	135600	68302450	4980	4980	4980	4980	0
418	20231220	135500	68302450	4980	4980	4980	4980	1
419	20231220	135400	68297470	4980	4980	4980	4980	0
420	20231220	135300	68297470	4980	4980	4980	4980	0
421	20231220	135200	68297470	4980	4980	4980	4980	2
422	20231220	135100	68287510	4980	4980	4980	4980	0
423	20231220	135000	68287510	4980	4980	4980	4980	0
424	20231220	134900	68287510	4980	4980	4980	4980	2
425	20231220	134800	68277550	4985	4985	4985	4985	0
426	20231220	134700	68277550	4985	4985	4985	4985	0
427	20231220	134600	68277550	4985	4985	4985	4985	4
428	20231220	134500	68257610	4980	4980	4980	4980	0
429	20231220	134400	68257610	4980	4980	4980	4980	0
430	20231220	134300	68257610	4980	4985	4985	4980	10
431	20231220	134200	68207770	4980	4980	4980	4980	0
432	20231220	134100	68207770	4980	4980	4980	4980	0
433	20231220	134000	68207770	4980	4980	4980	4980	0
434	20231220	133900	68207770	4980	4980	4980	4980	0
435	20231220	133800	68207770	4980	4980	4980	4980	4
436	20231220	133700	68187850	4985	4985	4985	4985	0
437	20231220	133600	68187850	4985	4985	4985	4985	0
438	20231220	133500	68187850	4985	4985	4985	4985	3
439	20231220	133400	68172895	4980	4980	4980	4980	0
440	20231220	133300	68172895	4980	4980	4980	4980	0
441	20231220	133200	68172895	4980	4980	4980	4980	0
442	20231220	133100	68172895	4980	4980	4980	4980	4
443	20231220	133000	68152975	4980	4980	4980	4980	0
444	20231220	132900	68152975	4980	4980	4980	4980	0
445	20231220	132800	68152975	4980	4980	4980	4980	4
446	20231220	132700	68133055	4985	4985	4985	4985	3
447	20231220	132600	68118100	4980	4980	4980	4980	0
448	20231220	132500	68118100	4980	4980	4980	4980	0
449	20231220	132400	68118100	4980	4980	4980	4980	0
450	20231220	132300	68118100	4980	4980	4980	4980	0
451	20231220	132200	68118100	4980	4980	4980	4980	0
452	20231220	132100	68118100	4980	4980	4980	4980	4
453	20231220	132000	68098180	4985	4985	4985	4985	0
454	20231220	131900	68098180	4985	4985	4985	4985	3
455	20231220	131800	68083225	4985	4985	4985	4985	5
456	20231220	131700	68058300	4985	4985	4985	4985	0
457	20231220	131600	68058300	4985	4985	4985	4985	0
458	20231220	131500	68058300	4985	4985	4985	4985	0
459	20231220	131400	68058300	4985	4985	4985	4985	0
460	20231220	131300	68058300	4985	4985	4985	4985	0
461	20231220	131200	68058300	4985	4985	4985	4985	2
462	20231220	131100	68048330	4985	4985	4985	4985	3
463	20231220	131000	68033375	4985	4985	4985	4985	0
464	20231220	130900	68033375	4985	4985	4985	4985	0
465	20231220	130800	68033375	4985	4985	4985	4985	0
466	20231220	130700	68033375	4985	4985	4985	4985	0
467	20231220	130600	68033375	4985	4985	4985	4985	0
468	20231220	130500	68033375	4985	4985	4985	4985	0
469	20231220	130400	68033375	4985	4985	4985	4985	0
470	20231220	130300	68033375	4985	4985	4985	4985	3
471	20231220	130200	68018420	4990	4990	4990	4990	0
472	20231220	130100	68018420	4990	4990	4990	4990	0
473	20231220	130000	68018420	4990	4990	4990	4990	0
474	20231220	125900	68018420	4990	4990	4990	4990	0
475	20231220	125800	68018420	4990	4990	4990	4990	0
476	20231220	125700	68018420	4990	4990	4990	4990	0
477	20231220	125600	68018420	4990	4990	4990	4990	0
478	20231220	125500	68018420	4990	4990	4990	4990	3
479	20231220	125400	68003450	4990	4990	4990	4990	0
480	20231220	125300	68003450	4990	4990	4990	4990	6
481	20231220	125200	67973510	4990	4990	4990	4990	0
482	20231220	125100	67973510	4990	4990	4990	4990	0
483	20231220	125000	67973510	4990	4990	4990	4990	0
484	20231220	124900	67973510	4990	4990	4990	4990	0
485	20231220	124800	67973510	4990	4990	4990	4990	0
486	20231220	124700	67973510	4990	4990	4990	4990	3
487	20231220	124600	67958540	4990	4990	4990	4990	0
488	20231220	124500	67958540	4990	4990	4990	4990	0
489	20231220	124400	67958540	4990	4990	4990	4990	0
490	20231220	124300	67958540	4990	4990	4990	4990	0
491	20231220	124200	67958540	4990	4990	4990	4990	0
492	20231220	124100	67958540	4990	4990	4990	4990	0
493	20231220	124000	67958540	4990	4990	4990	4990	0
494	20231220	123900	67958540	4990	4990	4990	4990	3
495	20231220	123800	67943570	4990	4990	4990	4990	0
496	20231220	123700	67943570	4990	4990	4990	4990	0
497	20231220	123600	67943570	4990	4990	4990	4990	0
498	20231220	123500	67943570	4990	4990	4990	4990	0
499	20231220	123400	67943570	4990	4990	4990	4990	0
500	20231220	123300	67943570	4990	4990	4990	4990	0
501	20231220	123200	67943570	4990	4990	4990	4990	0
502	20231220	123100	67943570	4990	4990	4990	4990	3
503	20231220	123000	67928600	4990	4990	4990	4990	0
504	20231220	122900	67928600	4990	4990	4990	4990	0
505	20231220	122800	67928600	4990	4985	4990	4985	6
506	20231220	122700	67898665	4985	4985	4985	4985	0
507	20231220	122600	67898665	4985	4985	4985	4985	0
508	20231220	122500	67898665	4985	4985	4985	4985	0
509	20231220	122400	67898665	4985	4985	4985	4985	0
510	20231220	122300	67898665	4985	4985	4985	4985	3
511	20231220	122200	67883710	4920	4920	4920	4920	0
512	20231220	122100	67883710	4920	4920	4920	4920	0
513	20231220	122000	67883710	4920	4995	4995	4920	804
514	20231220	121900	63919715	5000	5000	5000	5000	0
515	20231220	121800	63919715	5000	5000	5000	5000	0
516	20231220	121700	63919715	5000	5000	5000	5000	0
517	20231220	121600	63919715	5000	5000	5000	5000	4
518	20231220	121500	63899715	4995	4995	4995	4995	0
519	20231220	121400	63899715	4995	4995	4995	4995	0
520	20231220	121300	63899715	4995	5000	5000	4995	6
521	20231220	121200	63869725	4995	4995	4995	4995	0
522	20231220	121100	63869725	4995	4995	4995	4995	4
523	20231220	121000	63849745	4995	4995	4995	4995	0
524	20231220	120900	63849745	4995	4995	4995	4995	0
525	20231220	120800	63849745	4995	4995	4995	4995	1
526	20231220	120700	63844750	4995	4995	4995	4995	1
527	20231220	120600	63839755	5000	5000	5000	4995	43
528	20231220	120500	63624895	4995	4995	4995	4995	1
529	20231220	120400	63619900	4995	4995	4995	4995	0
530	20231220	120300	63619900	4995	5000	5000	4995	10
531	20231220	120200	63569920	5000	5000	5000	5000	0
532	20231220	120100	63569920	5000	5000	5000	5000	0
533	20231220	120000	63569920	5000	5000	5000	5000	10
534	20231220	115900	63519920	5000	5000	5000	5000	0
535	20231220	115800	63519920	5000	5000	5000	5000	0
536	20231220	115700	63519920	5000	5000	5000	5000	0
537	20231220	115600	63519920	5000	5000	5000	5000	0
538	20231220	115500	63519920	5000	5000	5000	5000	0
539	20231220	115400	63519920	5000	5000	5000	5000	0
540	20231220	115300	63519920	5000	5000	5000	5000	0
541	20231220	115200	63519920	5000	5000	5000	5000	0
542	20231220	115100	63519920	5000	5000	5000	5000	0
543	20231220	115000	63519920	5000	5000	5000	5000	11
544	20231220	114900	63464920	5000	5000	5000	5000	0
545	20231220	114800	63464920	5000	5000	5000	5000	0
546	20231220	114700	63464920	5000	5000	5000	5000	0
547	20231220	114600	63464920	5000	5000	5000	5000	4
548	20231220	114500	63444920	5000	5000	5000	5000	0
549	20231220	114400	63444920	5000	5000	5000	5000	4
550	20231220	114300	63424920	5000	5000	5000	5000	1
551	20231220	114200	63419920	5000	5000	5000	5000	0
552	20231220	114100	63419920	5000	5000	5000	5000	5
553	20231220	114000	63394920	5000	5000	5000	5000	11
554	20231220	113900	63339920	5000	5000	5000	5000	4
555	20231220	113800	63319920	5000	5000	5000	5000	6
556	20231220	113700	63289920	5000	5000	5000	5000	1
557	20231220	113600	63284920	5000	5000	5000	5000	2
558	20231220	113500	63274920	5000	5000	5000	5000	6
559	20231220	113400	63244920	5000	5000	5000	5000	1
560	20231220	113300	63239920	5000	5000	5000	5000	0
561	20231220	113200	63239920	5000	5000	5000	5000	11
562	20231220	113100	63184920	5000	5000	5000	5000	0
563	20231220	113000	63184920	5000	5000	5000	5000	11
564	20231220	112900	63129920	4995	4995	4995	4995	0
565	20231220	112800	63129920	4995	4995	4995	4995	6
566	20231220	112700	63099950	4995	4995	4995	4995	0
567	20231220	112600	63099950	4995	4995	4995	4995	6
568	20231220	112500	63069980	4995	4995	4995	4995	3
569	20231220	112400	63054995	4995	4995	4995	4995	0
570	20231220	112300	63054995	4995	4995	4995	4995	23
571	20231220	112200	62940110	4995	4995	4995	4995	1
572	20231220	112100	62935115	4995	4995	4995	4995	1
573	20231220	112000	62930120	4995	4995	4995	4995	11
574	20231220	111900	62875175	4980	4980	4980	4980	0
575	20231220	111800	62875175	4980	4980	4980	4980	0
576	20231220	111700	62875175	4980	4980	4980	4980	0
577	20231220	111600	62875175	4980	4980	4980	4980	0
578	20231220	111500	62875175	4980	4980	4980	4980	3
579	20231220	111400	62860235	4985	4985	4985	4985	0
580	20231220	111300	62860235	4985	4985	4985	4985	106
581	20231220	111200	62331825	4990	4990	4990	4990	0
582	20231220	111100	62331825	4990	4990	4990	4990	0
583	20231220	111000	62331825	4990	4990	4990	4990	0
584	20231220	110900	62331825	4990	4990	4990	4990	0
585	20231220	110800	62331825	4990	4990	4990	4990	0
586	20231220	110700	62331825	4990	4990	4990	4990	0
587	20231220	110600	62331825	4990	4990	4990	4990	0
588	20231220	110500	62331825	4990	4990	4990	4990	0
589	20231220	110400	62331825	4990	4990	4990	4990	0
590	20231220	110300	62331825	4990	4990	4990	4990	0
591	20231220	110200	62331825	4990	4990	4990	4990	0
592	20231220	110100	62331825	4990	4990	4990	4990	0
593	20231220	110000	62331825	4990	4990	4990	4990	0
594	20231220	105900	62331825	4990	4990	4990	4990	0
595	20231220	105800	62331825	4990	4990	4990	4990	0
596	20231220	105700	62331825	4990	4990	4990	4990	0
597	20231220	105600	62331825	4990	4990	4990	4990	0
598	20231220	105500	62331825	4990	4990	4990	4990	0
599	20231220	105400	62331825	4990	4965	4990	4950	6089
600	20231220	105300	32187395	5000	4980	5000	4980	327
601	20231220	105200	30555275	4980	4980	4980	4980	0
602	20231220	105100	30555275	4980	4980	4980	4980	1
603	20231220	105000	30550295	4955	4995	4995	4955	707
604	20231220	104900	27042535	5000	5000	5000	5000	0
605	20231220	104800	27042535	5000	5000	5000	5000	6
606	20231220	104700	27012535	4995	4995	4995	4995	0
607	20231220	104600	27012535	4995	4995	4995	4995	0
608	20231220	104500	27012535	4995	4995	4995	4995	0
609	20231220	104400	27012535	4995	4995	4995	4995	1
610	20231220	104300	27007540	4995	4995	4995	4995	0
611	20231220	104200	27007540	4995	4995	4995	4995	1
612	20231220	104100	27002545	4955	5000	5000	4955	317
613	20231220	104000	25429500	5000	5000	5000	5000	0
614	20231220	103900	25429500	5000	5000	5000	5000	0
615	20231220	103800	25429500	5000	5000	5000	5000	0
616	20231220	103700	25429500	5000	5000	5000	5000	16
617	20231220	103600	25349500	5000	5000	5000	5000	4
618	20231220	103500	25329500	5010	5010	5010	5010	0
619	20231220	103400	25329500	5010	5010	5010	5010	0
620	20231220	103300	25329500	5010	4990	5010	4990	8
621	20231220	103200	25289510	5010	5010	5010	5010	0
622	20231220	103100	25289510	5010	5010	5010	5010	0
623	20231220	103000	25289510	5010	5010	5010	5010	0
624	20231220	102900	25289510	5010	5010	5010	5010	0
625	20231220	102800	25289510	5010	5010	5010	5010	0
626	20231220	102700	25289510	5010	5010	5010	5010	0
627	20231220	102600	25289510	5010	5010	5010	5010	0
628	20231220	102500	25289510	5010	5010	5010	5010	0
629	20231220	102400	25289510	5010	5010	5010	5010	76
630	20231220	102300	24908750	5010	5010	5010	5010	6
631	20231220	102200	24878690	5010	5010	5010	5010	0
632	20231220	102100	24878690	5010	5010	5010	5010	0
633	20231220	102000	24878690	5010	5010	5010	5010	0
634	20231220	101900	24878690	5010	5010	5010	5010	0
635	20231220	101800	24878690	5010	5010	5010	5010	6
636	20231220	101700	24848630	4985	4985	4985	4985	0
637	20231220	101600	24848630	4985	4985	4985	4985	1
638	20231220	101500	24843645	5010	5010	5010	5010	0
639	20231220	101400	24843645	5010	5010	5010	5010	1
640	20231220	101300	24838635	4980	4980	4980	4980	0
641	20231220	101200	24838635	4980	4980	4980	4980	1
642	20231220	101100	24833655	4970	4970	4970	4970	0
643	20231220	101000	24833655	4970	4970	4970	4970	0
644	20231220	100900	24833655	4970	4970	4970	4970	0
645	20231220	100800	24833655	4970	4975	4975	4970	500
646	20231220	100700	22348620	5010	5010	5010	5010	0
647	20231220	100600	22348620	5010	5010	5010	5010	0
648	20231220	100500	22348620	5010	5010	5010	5010	0
649	20231220	100400	22348620	5010	5010	5010	5010	1
650	20231220	100300	22343610	4970	4970	4970	4970	0
651	20231220	100200	22343610	4970	5010	5010	4970	1954
652	20231220	100100	12624105	5010	5010	5010	5010	0
653	20231220	100000	12624105	5010	5010	5010	5010	2
654	20231220	095900	12614085	5010	5010	5010	5010	0
655	20231220	095800	12614085	5010	5010	5010	5010	6
656	20231220	095700	12584025	5010	5010	5010	5010	1
657	20231220	095600	12579015	5010	5010	5010	5010	23
658	20231220	095500	12463785	5010	5010	5010	5010	4
659	20231220	095400	12443745	5010	5010	5010	5010	0
660	20231220	095300	12443745	5010	5010	5010	5010	44
661	20231220	095200	12223305	5020	5020	5020	5020	2
662	20231220	095100	12213265	5020	5020	5020	5020	2
663	20231220	095000	12203225	5020	5020	5020	5020	3
664	20231220	094900	12188165	5020	5020	5020	5020	34
665	20231220	094800	12017485	5020	5020	5020	5020	0
666	20231220	094700	12017485	5020	5020	5020	5020	63
667	20231220	094600	11701225	5020	5020	5020	5020	0
668	20231220	094500	11701225	5020	5020	5020	5020	0
669	20231220	094400	11701225	5020	5020	5020	5020	0
670	20231220	094300	11701225	5020	5020	5020	5020	129
671	20231220	094200	11053645	5030	5030	5030	5030	0
672	20231220	094100	11053645	5030	5030	5030	5030	0
673	20231220	094000	11053645	5030	5030	5030	5030	100
674	20231220	093900	10550645	5030	5040	5040	5030	9
675	20231220	093800	10505325	5040	5040	5040	5040	8
676	20231220	093700	10465005	5040	5040	5040	5040	1
677	20231220	093600	10459965	5040	5040	5040	5040	4
678	20231220	093500	10439805	5030	5030	5030	5030	0
679	20231220	093400	10439805	5030	5030	5030	5030	0
680	20231220	093300	10439805	5030	5030	5030	5030	0
681	20231220	093200	10439805	5030	5030	5030	5030	0
682	20231220	093100	10439805	5030	5030	5030	5030	2
683	20231220	093000	10429745	5030	5030	5030	5030	0
684	20231220	092900	10429745	5030	5030	5030	5030	0
685	20231220	092800	10429745	5030	5030	5030	5030	0
686	20231220	092700	10429745	5030	5030	5030	5030	0
687	20231220	092600	10429745	5030	5030	5030	5030	2
688	20231220	092500	10419685	5040	5040	5040	5040	0
689	20231220	092400	10419685	5040	5030	5040	5030	5
690	20231220	092300	10394525	5030	5020	5030	5020	236
691	20231220	092200	9209765	5040	5040	5040	5040	0
692	20231220	092100	9209765	5040	5040	5040	5040	1
693	20231220	092000	9204725	5040	5040	5040	5040	9
694	20231220	091900	9159365	5040	5040	5040	5040	0
695	20231220	091800	9159365	5040	5040	5040	5040	0
696	20231220	091700	9159365	5040	5030	5040	5030	354
697	20231220	091600	7378655	5030	5030	5030	5030	47
698	20231220	091500	7142245	5030	5030	5030	5030	2
699	20231220	091400	7132185	5030	5030	5030	5030	0
700	20231220	091300	7132185	5030	5030	5030	5030	0
701	20231220	091200	7132185	5030	5030	5030	5030	0
702	20231220	091100	7132185	5030	5030	5030	5030	0
703	20231220	091000	7132185	5030	5030	5030	5030	2
704	20231220	090900	7122125	5030	5030	5030	5030	0
705	20231220	090800	7122125	5030	5030	5030	5030	0
706	20231220	090700	7122125	5030	5030	5030	5030	82
707	20231220	090600	6709665	5020	5020	5020	5020	3
708	20231220	090500	6694605	5020	5020	5020	5020	0
709	20231220	090400	6694605	5020	5020	5020	5020	0
710	20231220	090300	6694605	5020	5020	5020	5020	0
711	20231220	090200	6694605	5020	5020	5020	5020	188
712	20231220	090100	5750845	5020	5020	5020	5020	17
713	20231220	090000	5665505	4995	5020	5020	4995	1090