KissMeData/361670/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	211400	35800550	5050	5050	5050	5050	133
3	20231215	211300	35800550	5050	5050	5050	5050	0
4	20231215	211200	35800550	5050	5050	5050	5050	0
5	20231215	211100	35800550	5050	5050	5050	5050	0
6	20231215	211000	35800550	5050	5050	5050	5050	0
7	20231215	210900	35800550	5050	5050	5050	5050	0
8	20231215	210800	35800550	5050	5050	5050	5050	0
9	20231215	210700	35800550	5050	5050	5050	5050	0
10	20231215	210600	35800550	5050	5050	5050	5050	0
11	20231215	210500	35800550	5050	5050	5050	5050	0
12	20231215	210400	35800550	5050	5050	5050	5050	0
13	20231215	210300	35800550	5050	5050	5050	5050	0
14	20231215	210200	35800550	5050	5050	5050	5050	0
15	20231215	210100	35800550	5050	5050	5050	5050	0
16	20231215	210000	35800550	5050	5050	5050	5050	0
17	20231215	205900	35800550	5050	5050	5050	5050	0
18	20231215	205800	35800550	5050	5050	5050	5050	0
19	20231215	205700	35800550	5050	5050	5050	5050	0
20	20231215	205600	35800550	5050	5050	5050	5050	0
21	20231215	205500	35800550	5050	5050	5050	5050	0
22	20231215	205400	35800550	5050	5050	5050	5050	0
23	20231215	205300	35800550	5050	5050	5050	5050	0
24	20231215	205200	35800550	5050	5050	5050	5050	0
25	20231215	205100	35800550	5050	5050	5050	5050	0
26	20231215	205000	35800550	5050	5050	5050	5050	0
27	20231215	204900	35800550	5050	5050	5050	5050	0
28	20231215	204800	35800550	5050	5050	5050	5050	0
29	20231215	204700	35800550	5050	5050	5050	5050	0
30	20231215	204600	35800550	5050	5050	5050	5050	0
31	20231215	204500	35800550	5050	5050	5050	5050	0
32	20231215	204400	35800550	5050	5050	5050	5050	133
33	20231215	204300	35800550	5050	5050	5050	5050	0
34	20231215	204200	35800550	5050	5050	5050	5050	0
35	20231215	204100	35800550	5050	5050	5050	5050	0
36	20231215	204000	35800550	5050	5050	5050	5050	0
37	20231215	203900	35800550	5050	5050	5050	5050	0
38	20231215	203800	35800550	5050	5050	5050	5050	0
39	20231215	203700	35800550	5050	5050	5050	5050	0
40	20231215	203600	35800550	5050	5050	5050	5050	0
41	20231215	203500	35800550	5050	5050	5050	5050	0
42	20231215	203400	35800550	5050	5050	5050	5050	0
43	20231215	203300	35800550	5050	5050	5050	5050	0
44	20231215	203200	35800550	5050	5050	5050	5050	0
45	20231215	203100	35800550	5050	5050	5050	5050	0
46	20231215	203000	35800550	5050	5050	5050	5050	0
47	20231215	202900	35800550	5050	5050	5050	5050	0
48	20231215	202800	35800550	5050	5050	5050	5050	0
49	20231215	202700	35800550	5050	5050	5050	5050	0
50	20231215	202600	35800550	5050	5050	5050	5050	0
51	20231215	202500	35800550	5050	5050	5050	5050	0
52	20231215	202400	35800550	5050	5050	5050	5050	0
53	20231215	202300	35800550	5050	5050	5050	5050	0
54	20231215	202200	35800550	5050	5050	5050	5050	0
55	20231215	202100	35800550	5050	5050	5050	5050	0
56	20231215	202000	35800550	5050	5050	5050	5050	0
57	20231215	201900	35800550	5050	5050	5050	5050	0
58	20231215	201800	35800550	5050	5050	5050	5050	0
59	20231215	201700	35800550	5050	5050	5050	5050	0
60	20231215	201600	35800550	5050	5050	5050	5050	0
61	20231215	201500	35800550	5050	5050	5050	5050	0
62	20231215	201400	35800550	5050	5050	5050	5050	133
63	20231215	201300	35800550	5050	5050	5050	5050	0
64	20231215	201200	35800550	5050	5050	5050	5050	0
65	20231215	201100	35800550	5050	5050	5050	5050	0
66	20231215	201000	35800550	5050	5050	5050	5050	0
67	20231215	200900	35800550	5050	5050	5050	5050	0
68	20231215	200800	35800550	5050	5050	5050	5050	0
69	20231215	200700	35800550	5050	5050	5050	5050	0
70	20231215	200600	35800550	5050	5050	5050	5050	0
71	20231215	200500	35800550	5050	5050	5050	5050	0
72	20231215	200400	35800550	5050	5050	5050	5050	0
73	20231215	200300	35800550	5050	5050	5050	5050	0
74	20231215	200200	35800550	5050	5050	5050	5050	0
75	20231215	200100	35800550	5050	5050	5050	5050	0
76	20231215	200000	35800550	5050	5050	5050	5050	0
77	20231215	195900	35800550	5050	5050	5050	5050	0
78	20231215	195800	35800550	5050	5050	5050	5050	0
79	20231215	195700	35800550	5050	5050	5050	5050	0
80	20231215	195600	35800550	5050	5050	5050	5050	0
81	20231215	195500	35800550	5050	5050	5050	5050	0
82	20231215	195400	35800550	5050	5050	5050	5050	0
83	20231215	195300	35800550	5050	5050	5050	5050	0
84	20231215	195200	35800550	5050	5050	5050	5050	0
85	20231215	195100	35800550	5050	5050	5050	5050	0
86	20231215	195000	35800550	5050	5050	5050	5050	0
87	20231215	194900	35800550	5050	5050	5050	5050	0
88	20231215	194800	35800550	5050	5050	5050	5050	0
89	20231215	194700	35800550	5050	5050	5050	5050	0
90	20231215	194600	35800550	5050	5050	5050	5050	0
91	20231215	194500	35800550	5050	5050	5050	5050	0
92	20231215	194400	35800550	5050	5050	5050	5050	133
93	20231215	194300	35800550	5050	5050	5050	5050	0
94	20231215	194200	35800550	5050	5050	5050	5050	0
95	20231215	194100	35800550	5050	5050	5050	5050	0
96	20231215	194000	35800550	5050	5050	5050	5050	0
97	20231215	193900	35800550	5050	5050	5050	5050	0
98	20231215	193800	35800550	5050	5050	5050	5050	0
99	20231215	193700	35800550	5050	5050	5050	5050	0
100	20231215	193600	35800550	5050	5050	5050	5050	0
101	20231215	193500	35800550	5050	5050	5050	5050	0
102	20231215	193400	35800550	5050	5050	5050	5050	0
103	20231215	193300	35800550	5050	5050	5050	5050	0
104	20231215	193200	35800550	5050	5050	5050	5050	0
105	20231215	193100	35800550	5050	5050	5050	5050	0
106	20231215	193000	35800550	5050	5050	5050	5050	0
107	20231215	192900	35800550	5050	5050	5050	5050	0
108	20231215	192800	35800550	5050	5050	5050	5050	0
109	20231215	192700	35800550	5050	5050	5050	5050	0
110	20231215	192600	35800550	5050	5050	5050	5050	0
111	20231215	192500	35800550	5050	5050	5050	5050	0
112	20231215	192400	35800550	5050	5050	5050	5050	0
113	20231215	192300	35800550	5050	5050	5050	5050	0
114	20231215	192200	35800550	5050	5050	5050	5050	0
115	20231215	192100	35800550	5050	5050	5050	5050	0
116	20231215	192000	35800550	5050	5050	5050	5050	0
117	20231215	191900	35800550	5050	5050	5050	5050	0
118	20231215	191800	35800550	5050	5050	5050	5050	0
119	20231215	191700	35800550	5050	5050	5050	5050	0
120	20231215	191600	35800550	5050	5050	5050	5050	0
121	20231215	191500	35800550	5050	5050	5050	5050	0
122	20231215	191400	35800550	5050	5050	5050	5050	133
123	20231215	191300	35800550	5050	5050	5050	5050	0
124	20231215	191200	35800550	5050	5050	5050	5050	0
125	20231215	191100	35800550	5050	5050	5050	5050	0
126	20231215	191000	35800550	5050	5050	5050	5050	0
127	20231215	190900	35800550	5050	5050	5050	5050	0
128	20231215	190800	35800550	5050	5050	5050	5050	0
129	20231215	190700	35800550	5050	5050	5050	5050	0
130	20231215	190600	35800550	5050	5050	5050	5050	0
131	20231215	190500	35800550	5050	5050	5050	5050	0
132	20231215	190400	35800550	5050	5050	5050	5050	0
133	20231215	190300	35800550	5050	5050	5050	5050	0
134	20231215	190200	35800550	5050	5050	5050	5050	0
135	20231215	190100	35800550	5050	5050	5050	5050	0
136	20231215	190000	35800550	5050	5050	5050	5050	0
137	20231215	185900	35800550	5050	5050	5050	5050	0
138	20231215	185800	35800550	5050	5050	5050	5050	0
139	20231215	185700	35800550	5050	5050	5050	5050	0
140	20231215	185600	35800550	5050	5050	5050	5050	0
141	20231215	185500	35800550	5050	5050	5050	5050	0
142	20231215	185400	35800550	5050	5050	5050	5050	0
143	20231215	185300	35800550	5050	5050	5050	5050	0
144	20231215	185200	35800550	5050	5050	5050	5050	0
145	20231215	185100	35800550	5050	5050	5050	5050	0
146	20231215	185000	35800550	5050	5050	5050	5050	0
147	20231215	184900	35800550	5050	5050	5050	5050	0
148	20231215	184800	35800550	5050	5050	5050	5050	0
149	20231215	184700	35800550	5050	5050	5050	5050	0
150	20231215	184600	35800550	5050	5050	5050	5050	0
151	20231215	184500	35800550	5050	5050	5050	5050	0
152	20231215	184400	35800550	5050	5050	5050	5050	133
153	20231215	184300	35800550	5050	5050	5050	5050	0
154	20231215	184200	35800550	5050	5050	5050	5050	0
155	20231215	184100	35800550	5050	5050	5050	5050	0
156	20231215	184000	35800550	5050	5050	5050	5050	0
157	20231215	183900	35800550	5050	5050	5050	5050	0
158	20231215	183800	35800550	5050	5050	5050	5050	0
159	20231215	183700	35800550	5050	5050	5050	5050	0
160	20231215	183600	35800550	5050	5050	5050	5050	0
161	20231215	183500	35800550	5050	5050	5050	5050	0
162	20231215	183400	35800550	5050	5050	5050	5050	0
163	20231215	183300	35800550	5050	5050	5050	5050	0
164	20231215	183200	35800550	5050	5050	5050	5050	0
165	20231215	183100	35800550	5050	5050	5050	5050	0
166	20231215	183000	35800550	5050	5050	5050	5050	0
167	20231215	182900	35800550	5050	5050	5050	5050	0
168	20231215	182800	35800550	5050	5050	5050	5050	0
169	20231215	182700	35800550	5050	5050	5050	5050	0
170	20231215	182600	35800550	5050	5050	5050	5050	0
171	20231215	182500	35800550	5050	5050	5050	5050	0
172	20231215	182400	35800550	5050	5050	5050	5050	0
173	20231215	182300	35800550	5050	5050	5050	5050	0
174	20231215	182200	35800550	5050	5050	5050	5050	0
175	20231215	182100	35800550	5050	5050	5050	5050	0
176	20231215	182000	35800550	5050	5050	5050	5050	0
177	20231215	181900	35800550	5050	5050	5050	5050	0
178	20231215	181800	35800550	5050	5050	5050	5050	0
179	20231215	181700	35800550	5050	5050	5050	5050	0
180	20231215	181600	35800550	5050	5050	5050	5050	0
181	20231215	181500	35800550	5050	5050	5050	5050	0
182	20231215	181400	35800550	5050	5050	5050	5050	133
183	20231215	181300	35800550	5050	5050	5050	5050	0
184	20231215	181200	35800550	5050	5050	5050	5050	0
185	20231215	181100	35800550	5050	5050	5050	5050	0
186	20231215	181000	35800550	5050	5050	5050	5050	0
187	20231215	180900	35800550	5050	5050	5050	5050	0
188	20231215	180800	35800550	5050	5050	5050	5050	0
189	20231215	180700	35800550	5050	5050	5050	5050	0
190	20231215	180600	35800550	5050	5050	5050	5050	0
191	20231215	180500	35800550	5050	5050	5050	5050	0
192	20231215	180400	35800550	5050	5050	5050	5050	0
193	20231215	180300	35800550	5050	5050	5050	5050	0
194	20231215	180200	35800550	5050	5050	5050	5050	0
195	20231215	180100	35800550	5050	5050	5050	5050	0
196	20231215	180000	35800550	5050	5050	5050	5050	0
197	20231215	175900	35800550	5050	5050	5050	5050	0
198	20231215	175800	35800550	5050	5050	5050	5050	0
199	20231215	175700	35800550	5050	5050	5050	5050	0
200	20231215	175600	35800550	5050	5050	5050	5050	0
201	20231215	175500	35800550	5050	5050	5050	5050	0
202	20231215	175400	35800550	5050	5050	5050	5050	0
203	20231215	175300	35800550	5050	5050	5050	5050	0
204	20231215	175200	35800550	5050	5050	5050	5050	0
205	20231215	175100	35800550	5050	5050	5050	5050	0
206	20231215	175000	35800550	5050	5050	5050	5050	0
207	20231215	174900	35800550	5050	5050	5050	5050	0
208	20231215	174800	35800550	5050	5050	5050	5050	0
209	20231215	174700	35800550	5050	5050	5050	5050	0
210	20231215	174600	35800550	5050	5050	5050	5050	0
211	20231215	174500	35800550	5050	5050	5050	5050	0
212	20231215	174400	35800550	5050	5050	5050	5050	133
213	20231215	174300	35800550	5050	5050	5050	5050	0
214	20231215	174200	35800550	5050	5050	5050	5050	0
215	20231215	174100	35800550	5050	5050	5050	5050	0
216	20231215	174000	35800550	5050	5050	5050	5050	0
217	20231215	173900	35800550	5050	5050	5050	5050	0
218	20231215	173800	35800550	5050	5050	5050	5050	0
219	20231215	173700	35800550	5050	5050	5050	5050	0
220	20231215	173600	35800550	5050	5050	5050	5050	0
221	20231215	173500	35800550	5050	5050	5050	5050	0
222	20231215	173400	35800550	5050	5050	5050	5050	0
223	20231215	173300	35800550	5050	5050	5050	5050	0
224	20231215	173200	35800550	5050	5050	5050	5050	0
225	20231215	173100	35800550	5050	5050	5050	5050	0
226	20231215	173000	35800550	5050	5050	5050	5050	0
227	20231215	172900	35800550	5050	5050	5050	5050	0
228	20231215	172800	35800550	5050	5050	5050	5050	0
229	20231215	172700	35800550	5050	5050	5050	5050	0
230	20231215	172600	35800550	5050	5050	5050	5050	0
231	20231215	172500	35800550	5050	5050	5050	5050	0
232	20231215	172400	35800550	5050	5050	5050	5050	0
233	20231215	172300	35800550	5050	5050	5050	5050	0
234	20231215	172200	35800550	5050	5050	5050	5050	0
235	20231215	172100	35800550	5050	5050	5050	5050	0
236	20231215	172000	35800550	5050	5050	5050	5050	0
237	20231215	171900	35800550	5050	5050	5050	5050	0
238	20231215	171800	35800550	5050	5050	5050	5050	0
239	20231215	171700	35800550	5050	5050	5050	5050	0
240	20231215	171600	35800550	5050	5050	5050	5050	0
241	20231215	171500	35800550	5050	5050	5050	5050	0
242	20231215	171400	35800550	5050	5050	5050	5050	133
243	20231215	171300	35800550	5050	5050	5050	5050	0
244	20231215	171200	35800550	5050	5050	5050	5050	0
245	20231215	171100	35800550	5050	5050	5050	5050	0
246	20231215	171000	35800550	5050	5050	5050	5050	0
247	20231215	170900	35800550	5050	5050	5050	5050	0
248	20231215	170800	35800550	5050	5050	5050	5050	0
249	20231215	170700	35800550	5050	5050	5050	5050	0
250	20231215	170600	35800550	5050	5050	5050	5050	0
251	20231215	170500	35800550	5050	5050	5050	5050	0
252	20231215	170400	35800550	5050	5050	5050	5050	0
253	20231215	170300	35800550	5050	5050	5050	5050	0
254	20231215	170200	35800550	5050	5050	5050	5050	0
255	20231215	170100	35800550	5050	5050	5050	5050	0
256	20231215	170000	35800550	5050	5050	5050	5050	0
257	20231215	165900	35800550	5050	5050	5050	5050	0
258	20231215	165800	35800550	5050	5050	5050	5050	0
259	20231215	165700	35800550	5050	5050	5050	5050	0
260	20231215	165600	35800550	5050	5050	5050	5050	0
261	20231215	165500	35800550	5050	5050	5050	5050	0
262	20231215	165400	35800550	5050	5050	5050	5050	0
263	20231215	165300	35800550	5050	5050	5050	5050	0
264	20231215	165200	35800550	5050	5050	5050	5050	0
265	20231215	165100	35800550	5050	5050	5050	5050	0
266	20231215	165000	35800550	5050	5050	5050	5050	0
267	20231215	164900	35800550	5050	5050	5050	5050	0
268	20231215	164800	35800550	5050	5050	5050	5050	0
269	20231215	164700	35800550	5050	5050	5050	5050	0
270	20231215	164600	35800550	5050	5050	5050	5050	0
271	20231215	164500	35800550	5050	5050	5050	5050	0
272	20231215	164400	35800550	5050	5050	5050	5050	133
273	20231215	164300	35800550	5050	5050	5050	5050	0
274	20231215	164200	35800550	5050	5050	5050	5050	0
275	20231215	164100	35800550	5050	5050	5050	5050	0
276	20231215	164000	35800550	5050	5050	5050	5050	0
277	20231215	163900	35800550	5050	5050	5050	5050	0
278	20231215	163800	35800550	5050	5050	5050	5050	0
279	20231215	163700	35800550	5050	5050	5050	5050	0
280	20231215	163600	35800550	5050	5050	5050	5050	0
281	20231215	163500	35800550	5050	5050	5050	5050	0
282	20231215	163400	35800550	5050	5050	5050	5050	0
283	20231215	163300	35800550	5050	5050	5050	5050	0
284	20231215	163200	35800550	5050	5050	5050	5050	0
285	20231215	163100	35800550	5050	5050	5050	5050	0
286	20231215	163000	35800550	5050	5050	5050	5050	0
287	20231215	162900	35800550	5050	5050	5050	5050	0
288	20231215	162800	35800550	5050	5050	5050	5050	0
289	20231215	162700	35800550	5050	5050	5050	5050	0
290	20231215	162600	35800550	5050	5050	5050	5050	0
291	20231215	162500	35800550	5050	5050	5050	5050	0
292	20231215	162400	35800550	5050	5050	5050	5050	0
293	20231215	162300	35800550	5050	5050	5050	5050	0
294	20231215	162200	35800550	5050	5050	5050	5050	0
295	20231215	162100	35800550	5050	5050	5050	5050	0
296	20231215	162000	35800550	5050	5050	5050	5050	0
297	20231215	161900	35800550	5050	5050	5050	5050	0
298	20231215	161800	35800550	5050	5050	5050	5050	0
299	20231215	161700	35800550	5050	5050	5050	5050	0
300	20231215	161600	35800550	5050	5050	5050	5050	0
301	20231215	161500	35800550	5050	5050	5050	5050	0
302	20231215	161400	35800550	5050	5050	5050	5050	133
303	20231215	161300	35800550	5050	5050	5050	5050	0
304	20231215	161200	35800550	5050	5050	5050	5050	0
305	20231215	161100	35800550	5050	5050	5050	5050	0
306	20231215	161000	35800550	5050	5050	5050	5050	0
307	20231215	160900	35800550	5050	5050	5050	5050	0
308	20231215	160800	35800550	5050	5050	5050	5050	0
309	20231215	160700	35800550	5050	5050	5050	5050	0
310	20231215	160600	35800550	5050	5050	5050	5050	0
311	20231215	160500	35800550	5050	5050	5050	5050	0
312	20231215	160400	35800550	5050	5050	5050	5050	0
313	20231215	160300	35800550	5050	5050	5050	5050	0
314	20231215	160200	35800550	5050	5050	5050	5050	0
315	20231215	160100	35800550	5050	5050	5050	5050	0
316	20231215	160000	35800550	5050	5050	5050	5050	0
317	20231215	155900	35800550	5050	5050	5050	5050	0
318	20231215	155800	35800550	5050	5050	5050	5050	0
319	20231215	155700	35800550	5050	5050	5050	5050	0
320	20231215	155600	35800550	5050	5050	5050	5050	0
321	20231215	155500	35800550	5050	5050	5050	5050	0
322	20231215	155400	35800550	5050	5050	5050	5050	0
323	20231215	155300	35800550	5050	5050	5050	5050	0
324	20231215	155200	35800550	5050	5050	5050	5050	0
325	20231215	155100	35800550	5050	5050	5050	5050	0
326	20231215	155000	35800550	5050	5050	5050	5050	0
327	20231215	154900	35800550	5050	5050	5050	5050	0
328	20231215	154800	35800550	5050	5050	5050	5050	0
329	20231215	154700	35800550	5050	5050	5050	5050	0
330	20231215	154600	35800550	5050	5050	5050	5050	0
331	20231215	154500	35800550	5050	5050	5050	5050	0
332	20231215	154400	35800550	5050	5050	5050	5050	133
333	20231215	154300	35800550	5050	5050	5050	5050	0
334	20231215	154200	35800550	5050	5050	5050	5050	0
335	20231215	154100	35800550	5050	5050	5050	5050	0
336	20231215	154000	35800550	5050	5050	5050	5050	0
337	20231215	153900	35800550	5050	5050	5050	5050	0
338	20231215	153800	35800550	5050	5050	5050	5050	0
339	20231215	153700	35800550	5050	5050	5050	5050	0
340	20231215	153600	35800550	5050	5050	5050	5050	0
341	20231215	153500	35800550	5050	5050	5050	5050	0
342	20231215	153400	35800550	5050	5050	5050	5050	0
343	20231215	153300	35800550	5050	5050	5050	5050	0
344	20231215	153200	35800550	5050	5050	5050	5050	0
345	20231215	153100	35800550	5050	5050	5050	5050	0
346	20231215	153000	35800550	5050	5050	5050	5050	133
347	20231215	152900	35128900	4960	4960	4960	4960	0
348	20231215	152800	35128900	4960	4960	4960	4960	0
349	20231215	152700	35128900	4960	4960	4960	4960	0
350	20231215	152600	35128900	4960	4960	4960	4960	0
351	20231215	152500	35128900	4960	4960	4960	4960	0
352	20231215	152400	35128900	4960	4960	4960	4960	0
353	20231215	152300	35128900	4960	4960	4960	4960	0
354	20231215	152200	35128900	4960	4960	4960	4960	0
355	20231215	152100	35128900	4960	4960	4960	4960	0
356	20231215	152000	35128900	4960	4960	4960	4960	0
357	20231215	151900	35128900	4960	4965	4990	4960	206
358	20231215	151800	34107015	4980	4980	4980	4980	0
359	20231215	151700	34107015	4980	4980	4980	4980	1
360	20231215	151600	34102035	4980	4980	4980	4980	7
361	20231215	151500	34067175	4980	4980	4980	4980	15
362	20231215	151400	33992475	4985	4985	4985	4985	0
363	20231215	151300	33992475	4985	4985	4985	4985	0
364	20231215	151200	33992475	4985	4985	4985	4985	1
365	20231215	151100	33987490	4985	4985	4985	4985	1
366	20231215	151000	33982505	4985	4985	4985	4985	10
367	20231215	150900	33932655	5020	5020	5020	5020	0
368	20231215	150800	33932655	5020	5020	5020	5020	0
369	20231215	150700	33932655	5020	5020	5020	5020	0
370	20231215	150600	33932655	5020	5020	5020	5020	0
371	20231215	150500	33932655	5020	5020	5020	5020	0
372	20231215	150400	33932655	5020	5020	5020	5020	0
373	20231215	150300	33932655	5020	5020	5020	5020	0
374	20231215	150200	33932655	5020	5020	5020	5020	0
375	20231215	150100	33932655	5020	5020	5020	5020	0
376	20231215	150000	33932655	5020	5020	5020	5020	0
377	20231215	145900	33932655	5020	5020	5020	5020	0
378	20231215	145800	33932655	5020	5020	5020	5020	0
379	20231215	145700	33932655	5020	5020	5020	5020	0
380	20231215	145600	33932655	5020	5020	5020	5020	0
381	20231215	145500	33932655	5020	5020	5020	5020	0
382	20231215	145400	33932655	5020	5020	5020	5020	0
383	20231215	145300	33932655	5020	5020	5020	5020	0
384	20231215	145200	33932655	5020	5020	5020	5020	0
385	20231215	145100	33932655	5020	5020	5020	5020	0
386	20231215	145000	33932655	5020	5020	5020	5020	0
387	20231215	144900	33932655	5020	5020	5020	5020	0
388	20231215	144800	33932655	5020	5020	5020	5020	0
389	20231215	144700	33932655	5020	5020	5020	5020	0
390	20231215	144600	33932655	5020	5020	5020	5020	0
391	20231215	144500	33932655	5020	5020	5020	5020	0
392	20231215	144400	33932655	5020	5020	5020	5020	0
393	20231215	144300	33932655	5020	5020	5020	5020	0
394	20231215	144200	33932655	5020	5020	5020	5020	0
395	20231215	144100	33932655	5020	5020	5020	5020	0
396	20231215	144000	33932655	5020	5020	5020	5020	0
397	20231215	143900	33932655	5020	5020	5020	5020	0
398	20231215	143800	33932655	5020	5020	5020	5020	0
399	20231215	143700	33932655	5020	5020	5020	5020	0
400	20231215	143600	33932655	5020	5020	5020	5020	0
401	20231215	143500	33932655	5020	5020	5020	5020	0
402	20231215	143400	33932655	5020	5020	5020	5020	0
403	20231215	143300	33932655	5020	5020	5020	5020	0
404	20231215	143200	33932655	5020	5020	5020	5020	0
405	20231215	143100	33932655	5020	5020	5020	5020	0
406	20231215	143000	33932655	5020	4980	5020	4980	30
407	20231215	142900	33782620	4980	4980	4980	4980	0
408	20231215	142800	33782620	4980	4980	4980	4980	0
409	20231215	142700	33782620	4980	4980	4980	4980	0
410	20231215	142600	33782620	4980	4980	4980	4980	0
411	20231215	142500	33782620	4980	4980	4980	4980	19
412	20231215	142400	33688000	4980	4980	4980	4980	0
413	20231215	142300	33688000	4980	4980	4980	4980	0
414	20231215	142200	33688000	4980	4980	4980	4980	0
415	20231215	142100	33688000	4980	4980	4980	4980	0
416	20231215	142000	33688000	4980	4980	4980	4980	0
417	20231215	141900	33688000	4980	4980	4980	4980	0
418	20231215	141800	33688000	4980	4980	4980	4980	0
419	20231215	141700	33688000	4980	4980	4980	4980	0
420	20231215	141600	33688000	4980	4980	4980	4980	0
421	20231215	141500	33688000	4980	4980	4980	4980	0
422	20231215	141400	33688000	4980	4980	4980	4980	3
423	20231215	141300	33673060	4980	4985	4985	4980	292
424	20231215	141200	32218850	4980	4980	4980	4980	0
425	20231215	141100	32218850	4980	4980	4980	4980	0
426	20231215	141000	32218850	4980	4980	4980	4980	0
427	20231215	140900	32218850	4980	4980	4980	4980	0
428	20231215	140800	32218850	4980	4980	4980	4980	0
429	20231215	140700	32218850	4980	4980	4980	4980	0
430	20231215	140600	32218850	4980	4980	4980	4980	0
431	20231215	140500	32218850	4980	4980	4980	4980	0
432	20231215	140400	32218850	4980	4980	4980	4980	0
433	20231215	140300	32218850	4980	4980	4980	4980	0
434	20231215	140200	32218850	4980	4980	4980	4980	0
435	20231215	140100	32218850	4980	4980	4980	4980	0
436	20231215	140000	32218850	4980	4980	4980	4980	0
437	20231215	135900	32218850	4980	4980	4980	4980	0
438	20231215	135800	32218850	4980	4980	4980	4980	0
439	20231215	135700	32218850	4980	4980	4980	4980	0
440	20231215	135600	32218850	4980	4980	4980	4980	0
441	20231215	135500	32218850	4980	4980	4980	4980	0
442	20231215	135400	32218850	4980	4980	4980	4980	0
443	20231215	135300	32218850	4980	4980	4980	4980	0
444	20231215	135200	32218850	4980	4980	4980	4980	0
445	20231215	135100	32218850	4980	4980	4980	4980	0
446	20231215	135000	32218850	4980	4980	4980	4980	0
447	20231215	134900	32218850	4980	4980	4980	4980	0
448	20231215	134800	32218850	4980	4980	4980	4980	0
449	20231215	134700	32218850	4980	4985	4985	4980	1400
450	20231215	134600	25246785	4980	4980	4980	4980	0
451	20231215	134500	25246785	4980	4980	4980	4980	1
452	20231215	134400	25241805	4980	4995	4995	4980	121
453	20231215	134300	24638400	4985	4985	4985	4985	0
454	20231215	134200	24638400	4985	4985	4985	4985	0
455	20231215	134100	24638400	4985	4985	4985	4985	0
456	20231215	134000	24638400	4985	4985	4985	4985	0
457	20231215	133900	24638400	4985	4985	4985	4985	0
458	20231215	133800	24638400	4985	4985	4985	4985	0
459	20231215	133700	24638400	4985	4985	4985	4985	0
460	20231215	133600	24638400	4985	4985	4985	4985	0
461	20231215	133500	24638400	4985	4985	4985	4985	0
462	20231215	133400	24638400	4985	4985	4985	4985	0
463	20231215	133300	24638400	4985	4985	4985	4985	0
464	20231215	133200	24638400	4985	4985	4985	4985	0
465	20231215	133100	24638400	4985	4985	4985	4985	0
466	20231215	133000	24638400	4985	4985	4985	4985	0
467	20231215	132900	24638400	4985	4985	4985	4985	0
468	20231215	132800	24638400	4985	4985	4985	4985	0
469	20231215	132700	24638400	4985	4985	4985	4985	0
470	20231215	132600	24638400	4985	4985	4985	4985	1
471	20231215	132500	24633415	5020	4985	5020	4985	54
472	20231215	132400	24362830	4985	4990	4990	4985	1271
473	20231215	132300	18025485	4990	4990	4990	4990	0
474	20231215	132200	18025485	4990	4990	4990	4990	0
475	20231215	132100	18025485	4990	4990	4990	4990	0
476	20231215	132000	18025485	4990	4990	4990	4990	0
477	20231215	131900	18025485	4990	4990	4990	4990	0
478	20231215	131800	18025485	4990	4990	4990	4990	0
479	20231215	131700	18025485	4990	4990	4990	4990	0
480	20231215	131600	18025485	4990	4990	4990	4990	0
481	20231215	131500	18025485	4990	4990	4990	4990	0
482	20231215	131400	18025485	4990	4990	4990	4990	0
483	20231215	131300	18025485	4990	4990	4990	4990	0
484	20231215	131200	18025485	4990	4990	4990	4990	0
485	20231215	131100	18025485	4990	4990	4990	4990	5
486	20231215	131000	18000535	4990	4990	4990	4990	0
487	20231215	130900	18000535	4990	4990	4990	4990	0
488	20231215	130800	18000535	4990	4990	4990	4990	0
489	20231215	130700	18000535	4990	5000	5000	4990	119
490	20231215	130600	17406715	5010	5010	5010	5010	62
491	20231215	130500	17096095	5010	5010	5010	5010	0
492	20231215	130400	17096095	5010	5010	5010	5010	0
493	20231215	130300	17096095	5010	5010	5010	5010	0
494	20231215	130200	17096095	5010	5010	5010	5010	0
495	20231215	130100	17096095	5010	5010	5010	5010	0
496	20231215	130000	17096095	5010	5010	5010	5010	0
497	20231215	125900	17096095	5010	5010	5010	5010	0
498	20231215	125800	17096095	5010	5010	5010	5010	0
499	20231215	125700	17096095	5010	5010	5010	5010	2
500	20231215	125600	17086075	5010	5010	5010	5010	48
501	20231215	125500	16845595	5000	5000	5000	5000	4
502	20231215	125400	16825595	5000	5000	5010	5000	6
503	20231215	125300	16795585	5000	5010	5010	5000	58
504	20231215	125200	16505575	5010	5010	5010	5010	0
505	20231215	125100	16505575	5010	5010	5010	5010	0
506	20231215	125000	16505575	5010	5010	5010	5010	0
507	20231215	124900	16505575	5010	5010	5010	5010	0
508	20231215	124800	16505575	5010	5010	5010	5010	0
509	20231215	124700	16505575	5010	5010	5010	5010	0
510	20231215	124600	16505575	5010	5010	5010	5010	0
511	20231215	124500	16505575	5010	5010	5010	5010	0
512	20231215	124400	16505575	5010	5010	5010	5010	5
513	20231215	124300	16480525	5000	5000	5000	5000	0
514	20231215	124200	16480525	5000	5000	5000	5000	0
515	20231215	124100	16480525	5000	5000	5000	5000	0
516	20231215	124000	16480525	5000	5000	5000	5000	1
517	20231215	123900	16475525	5010	5010	5010	5010	1
518	20231215	123800	16470515	5000	5010	5010	5000	2
519	20231215	123700	16460505	5000	5000	5000	5000	0
520	20231215	123600	16460505	5000	5000	5000	5000	0
521	20231215	123500	16460505	5000	5000	5000	5000	0
522	20231215	123400	16460505	5000	5000	5000	5000	0
523	20231215	123300	16460505	5000	5000	5000	4990	13
524	20231215	123200	16395515	4990	4990	4990	4990	0
525	20231215	123100	16395515	4990	4990	4990	4990	0
526	20231215	123000	16395515	4990	4990	4990	4990	0
527	20231215	122900	16395515	4990	4990	4990	4990	1
528	20231215	122800	16390525	5010	5010	5010	5010	1
529	20231215	122700	16385515	5010	5010	5010	5010	0
530	20231215	122600	16385515	5010	5010	5010	5010	0
531	20231215	122500	16385515	5010	5010	5010	5010	0
532	20231215	122400	16385515	5010	5010	5010	5010	0
533	20231215	122300	16385515	5010	5010	5010	5010	0
534	20231215	122200	16385515	5010	5010	5010	5010	6
535	20231215	122100	16355455	4990	4990	4990	4990	0
536	20231215	122000	16355455	4990	4990	4990	4990	0
537	20231215	121900	16355455	4990	4990	4990	4990	0
538	20231215	121800	16355455	4990	4990	4990	4990	0
539	20231215	121700	16355455	4990	4990	4990	4990	28
540	20231215	121600	16215735	4990	4990	4990	4990	1
541	20231215	121500	16210745	4990	4990	4990	4990	0
542	20231215	121400	16210745	4990	4990	4990	4990	0
543	20231215	121300	16210745	4990	4990	4990	4990	0
544	20231215	121200	16210745	4990	4990	4990	4990	0
545	20231215	121100	16210745	4990	4990	4990	4990	0
546	20231215	121000	16210745	4990	4990	4990	4990	0
547	20231215	120900	16210745	4990	4990	4990	4990	0
548	20231215	120800	16210745	4990	4990	4990	4990	0
549	20231215	120700	16210745	4990	4990	4990	4990	0
550	20231215	120600	16210745	4990	4990	4990	4990	0
551	20231215	120500	16210745	4990	4990	4990	4990	0
552	20231215	120400	16210745	4990	4990	4990	4990	0
553	20231215	120300	16210745	4990	4990	4990	4990	3
554	20231215	120200	16195775	4990	4990	4990	4990	0
555	20231215	120100	16195775	4990	4990	4990	4990	0
556	20231215	120000	16195775	4990	4990	4990	4990	0
557	20231215	115900	16195775	4990	4990	4990	4990	0
558	20231215	115800	16195775	4990	4990	4990	4990	0
559	20231215	115700	16195775	4990	4990	4990	4990	0
560	20231215	115600	16195775	4990	4990	4990	4990	0
561	20231215	115500	16195775	4990	4990	4990	4990	11
562	20231215	115400	16140885	4990	4990	4990	4990	0
563	20231215	115300	16140885	4990	4990	4990	4990	0
564	20231215	115200	16140885	4990	4990	4990	4990	0
565	20231215	115100	16140885	4990	4990	4990	4990	0
566	20231215	115000	16140885	4990	4990	4990	4990	0
567	20231215	114900	16140885	4990	4990	4990	4990	0
568	20231215	114800	16140885	4990	4990	4990	4990	0
569	20231215	114700	16140885	4990	4990	4990	4990	0
570	20231215	114600	16140885	4990	4990	4990	4990	0
571	20231215	114500	16140885	4990	4990	4990	4990	0
572	20231215	114400	16140885	4990	4990	4990	4990	0
573	20231215	114300	16140885	4990	4990	4990	4990	0
574	20231215	114200	16140885	4990	4990	4990	4990	0
575	20231215	114100	16140885	4990	4990	4990	4990	0
576	20231215	114000	16140885	4990	4990	4990	4990	0
577	20231215	113900	16140885	4990	4990	4990	4990	0
578	20231215	113800	16140885	4990	4990	4990	4990	0
579	20231215	113700	16140885	4990	4990	4990	4990	0
580	20231215	113600	16140885	4990	4990	4990	4990	1
581	20231215	113500	16135895	5000	5000	5000	5000	0
582	20231215	113400	16135895	5000	5000	5000	5000	36
583	20231215	113300	15955895	5010	5010	5010	5010	0
584	20231215	113200	15955895	5010	5010	5010	5010	0
585	20231215	113100	15955895	5010	5010	5010	5010	0
586	20231215	113000	15955895	5010	5010	5010	5010	0
587	20231215	112900	15955895	5010	5010	5010	5010	0
588	20231215	112800	15955895	5010	5010	5010	5010	0
589	20231215	112700	15955895	5010	5010	5010	5010	0
590	20231215	112600	15955895	5010	5010	5010	5010	0
591	20231215	112500	15955895	5010	5010	5010	5010	0
592	20231215	112400	15955895	5010	5010	5010	5010	0
593	20231215	112300	15955895	5010	5010	5010	5010	0
594	20231215	112200	15955895	5010	5010	5010	5010	0
595	20231215	112100	15955895	5010	5010	5010	5010	10
596	20231215	112000	15905795	5000	5000	5000	5000	0
597	20231215	111900	15905795	5000	5000	5000	5000	0
598	20231215	111800	15905795	5000	5000	5000	5000	0
599	20231215	111700	15905795	5000	5000	5000	5000	0
600	20231215	111600	15905795	5000	5000	5000	5000	59
601	20231215	111500	15610795	5000	5000	5000	5000	0
602	20231215	111400	15610795	5000	5000	5000	5000	0
603	20231215	111300	15610795	5000	5000	5000	5000	0
604	20231215	111200	15610795	5000	5000	5000	5000	0
605	20231215	111100	15610795	5000	5000	5000	5000	0
606	20231215	111000	15610795	5000	5000	5000	5000	0
607	20231215	110900	15610795	5000	5000	5000	5000	0
608	20231215	110800	15610795	5000	5000	5000	5000	0
609	20231215	110700	15610795	5000	5000	5000	5000	0
610	20231215	110600	15610795	5000	5000	5000	5000	0
611	20231215	110500	15610795	5000	5000	5000	5000	30
612	20231215	110400	15460795	5000	5000	5000	5000	0
613	20231215	110300	15460795	5000	5000	5000	5000	0
614	20231215	110200	15460795	5000	5000	5000	5000	5
615	20231215	110100	15435795	5000	5000	5000	5000	0
616	20231215	110000	15435795	5000	5000	5000	5000	0
617	20231215	105900	15435795	5000	5000	5000	5000	59
618	20231215	105800	15140795	5000	5000	5000	5000	30
619	20231215	105700	14990795	5000	5000	5000	5000	0
620	20231215	105600	14990795	5000	5000	5000	5000	0
621	20231215	105500	14990795	5000	5000	5000	5000	7
622	20231215	105400	14955795	5000	5000	5000	5000	0
623	20231215	105300	14955795	5000	5000	5000	5000	7
624	20231215	105200	14920795	5010	5010	5010	5010	0
625	20231215	105100	14920795	5010	5010	5010	5010	0
626	20231215	105000	14920795	5010	5010	5010	5010	0
627	20231215	104900	14920795	5010	5010	5010	5010	1
628	20231215	104800	14915785	5010	5010	5010	5010	7
629	20231215	104700	14880715	5000	5000	5000	5000	0
630	20231215	104600	14880715	5000	5000	5000	5000	200
631	20231215	104500	13880715	5030	5030	5030	5030	0
632	20231215	104400	13880715	5030	5030	5030	5030	0
633	20231215	104300	13880715	5030	5030	5030	5030	0
634	20231215	104200	13880715	5030	5030	5030	5030	0
635	20231215	104100	13880715	5030	5030	5030	5030	0
636	20231215	104000	13880715	5030	5030	5030	5030	0
637	20231215	103900	13880715	5030	5030	5030	5030	0
638	20231215	103800	13880715	5030	5030	5030	5030	0
639	20231215	103700	13880715	5030	5030	5030	5030	0
640	20231215	103600	13880715	5030	5030	5030	5030	0
641	20231215	103500	13880715	5030	5030	5030	5030	0
642	20231215	103400	13880715	5030	5030	5030	5030	0
643	20231215	103300	13880715	5030	5030	5030	5030	0
644	20231215	103200	13880715	5030	5030	5030	5030	0
645	20231215	103100	13880715	5030	5030	5030	5030	0
646	20231215	103000	13880715	5030	5030	5030	5030	0
647	20231215	102900	13880715	5030	5030	5030	5030	0
648	20231215	102800	13880715	5030	5030	5030	5030	0
649	20231215	102700	13880715	5030	5030	5030	5030	1
650	20231215	102600	13875685	5030	5030	5030	5030	0
651	20231215	102500	13875685	5030	5030	5030	5030	2
652	20231215	102400	13865625	5030	5030	5030	5030	27
653	20231215	102300	13729815	4990	4990	4990	4990	0
654	20231215	102200	13729815	4990	4990	4990	4990	0
655	20231215	102100	13729815	4990	4990	4990	4990	0
656	20231215	102000	13729815	4990	4990	4990	4990	0
657	20231215	101900	13729815	4990	4990	4990	4990	0
658	20231215	101800	13729815	4990	4990	4990	4990	0
659	20231215	101700	13729815	4990	4990	4990	4990	0
660	20231215	101600	13729815	4990	4990	4990	4990	0
661	20231215	101500	13729815	4990	4990	4990	4990	0
662	20231215	101400	13729815	4990	4990	4990	4990	0
663	20231215	101300	13729815	4990	4990	4990	4990	0
664	20231215	101200	13729815	4990	4990	4990	4990	0
665	20231215	101100	13729815	4990	4990	4990	4990	1
666	20231215	101000	13724825	5030	5030	5030	5030	0
667	20231215	100900	13724825	5030	5030	5030	5030	0
668	20231215	100800	13724825	5030	5030	5030	5030	0
669	20231215	100700	13724825	5030	5030	5030	5030	0
670	20231215	100600	13724825	5030	5030	5030	5030	0
671	20231215	100500	13724825	5030	5030	5030	5030	0
672	20231215	100400	13724825	5030	5030	5030	5030	0
673	20231215	100300	13724825	5030	5030	5030	5030	1
674	20231215	100200	13719795	4980	4980	4980	4980	35
675	20231215	100100	13545495	4980	4990	4995	4980	110
676	20231215	100000	12997290	5000	5000	5000	5000	1
677	20231215	095900	12992290	4990	4990	4990	4990	0
678	20231215	095800	12992290	4990	4990	4990	4990	0
679	20231215	095700	12992290	4990	4990	4990	4990	0
680	20231215	095600	12992290	4990	4990	4990	4990	0
681	20231215	095500	12992290	4990	4995	4995	4990	217
682	20231215	095400	11909400	5000	5000	5000	5000	3
683	20231215	095300	11894400	5000	5000	5000	5000	0
684	20231215	095200	11894400	5000	5050	5050	5000	451
685	20231215	095100	9636320	5070	5070	5070	5070	25
686	20231215	095000	9509570	5070	5080	5080	5070	23
687	20231215	094900	9392750	5100	5100	5100	5100	0
688	20231215	094800	9392750	5100	5100	5100	5100	0
689	20231215	094700	9392750	5100	5100	5100	5100	0
690	20231215	094600	9392750	5100	5100	5100	5100	0
691	20231215	094500	9392750	5100	5100	5100	5100	0
692	20231215	094400	9392750	5100	5080	5100	5080	3
693	20231215	094300	9377490	5100	5100	5100	5100	0
694	20231215	094200	9377490	5100	5100	5100	5100	0
695	20231215	094100	9377490	5100	5100	5100	5100	0
696	20231215	094000	9377490	5100	5080	5100	5080	3
697	20231215	093900	9362230	5070	5070	5070	5070	0
698	20231215	093800	9362230	5070	5070	5070	5070	0
699	20231215	093700	9362230	5070	5070	5070	5070	0
700	20231215	093600	9362230	5070	5070	5070	5070	3
701	20231215	093500	9347020	5050	5050	5050	5050	0
702	20231215	093400	9347020	5050	5050	5050	5050	0
703	20231215	093300	9347020	5050	5050	5050	5050	0
704	20231215	093200	9347020	5050	5050	5050	5050	0
705	20231215	093100	9347020	5050	5050	5050	5050	0
706	20231215	093000	9347020	5050	5050	5050	5050	0
707	20231215	092900	9347020	5050	5050	5050	5050	0
708	20231215	092800	9347020	5050	5050	5050	5050	0
709	20231215	092700	9347020	5050	5050	5050	5050	0
710	20231215	092600	9347020	5050	5050	5050	5050	0
711	20231215	092500	9347020	5050	5050	5050	5050	0
712	20231215	092400	9347020	5050	5050	5050	5050	7
713	20231215	092300	9311670	5070	5070	5070	5070	0
714	20231215	092200	9311670	5070	5070	5070	5070	0
715	20231215	092100	9311670	5070	5070	5070	5070	0
716	20231215	092000	9311670	5070	5070	5070	5070	0
717	20231215	091900	9311670	5070	5070	5070	5070	1
718	20231215	091800	9306600	5040	5040	5040	5040	0
719	20231215	091700	9306600	5040	5070	5080	5040	57
720	20231215	091600	9017620	5070	5070	5070	5070	0
721	20231215	091500	9017620	5070	5070	5070	5070	0
722	20231215	091400	9017620	5070	5070	5070	5070	0
723	20231215	091300	9017620	5070	5040	5070	5040	55
724	20231215	091200	8739390	5040	5040	5040	5040	60
725	20231215	091100	8436990	5020	5020	5020	5020	0
726	20231215	091000	8436990	5020	5020	5020	5020	41
727	20231215	090900	8231170	5000	5000	5000	5000	0
728	20231215	090800	8231170	5000	5000	5000	5000	0
729	20231215	090700	8231170	5000	5000	5000	5000	0
730	20231215	090600	8231170	5000	5000	5000	5000	0
731	20231215	090500	8231170	5000	5000	5000	5000	63
732	20231215	090400	7916170	5000	5060	5060	4990	638
733	20231215	090300	4703050	5070	5070	5070	5070	20
734	20231215	090200	4601650	5070	5070	5070	5070	9
735	20231215	090100	4556020	5070	5080	5080	5070	775
736	20231215	090000	624840	5080	5080	5080	5080	123