KissMeData/069410/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194400	506188365	4990	4990	4990	4990	1787
3	20231214	194300	506188365	4990	4990	4990	4990	0
4	20231214	194200	506188365	4990	4990	4990	4990	0
5	20231214	194100	506188365	4990	4990	4990	4990	0
6	20231214	194000	506188365	4990	4990	4990	4990	0
7	20231214	193900	506188365	4990	4990	4990	4990	0
8	20231214	193800	506188365	4990	4990	4990	4990	0
9	20231214	193700	506188365	4990	4990	4990	4990	0
10	20231214	193600	506188365	4990	4990	4990	4990	0
11	20231214	193500	506188365	4990	4990	4990	4990	0
12	20231214	193400	506188365	4990	4990	4990	4990	0
13	20231214	193300	506188365	4990	4990	4990	4990	0
14	20231214	193200	506188365	4990	4990	4990	4990	0
15	20231214	193100	506188365	4990	4990	4990	4990	0
16	20231214	193000	506188365	4990	4990	4990	4990	0
17	20231214	192900	506188365	4990	4990	4990	4990	0
18	20231214	192800	506188365	4990	4990	4990	4990	0
19	20231214	192700	506188365	4990	4990	4990	4990	0
20	20231214	192600	506188365	4990	4990	4990	4990	0
21	20231214	192500	506188365	4990	4990	4990	4990	0
22	20231214	192400	506188365	4990	4990	4990	4990	0
23	20231214	192300	506188365	4990	4990	4990	4990	0
24	20231214	192200	506188365	4990	4990	4990	4990	0
25	20231214	192100	506188365	4990	4990	4990	4990	0
26	20231214	192000	506188365	4990	4990	4990	4990	0
27	20231214	191900	506188365	4990	4990	4990	4990	0
28	20231214	191800	506188365	4990	4990	4990	4990	0
29	20231214	191700	506188365	4990	4990	4990	4990	0
30	20231214	191600	506188365	4990	4990	4990	4990	0
31	20231214	191500	506188365	4990	4990	4990	4990	0
32	20231214	191400	506188365	4990	4990	4990	4990	1787
33	20231214	191300	506188365	4990	4990	4990	4990	0
34	20231214	191200	506188365	4990	4990	4990	4990	0
35	20231214	191100	506188365	4990	4990	4990	4990	0
36	20231214	191000	506188365	4990	4990	4990	4990	0
37	20231214	190900	506188365	4990	4990	4990	4990	0
38	20231214	190800	506188365	4990	4990	4990	4990	0
39	20231214	190700	506188365	4990	4990	4990	4990	0
40	20231214	190600	506188365	4990	4990	4990	4990	0
41	20231214	190500	506188365	4990	4990	4990	4990	0
42	20231214	190400	506188365	4990	4990	4990	4990	0
43	20231214	190300	506188365	4990	4990	4990	4990	0
44	20231214	190200	506188365	4990	4990	4990	4990	0
45	20231214	190100	506188365	4990	4990	4990	4990	0
46	20231214	190000	506188365	4990	4990	4990	4990	0
47	20231214	185900	506188365	4990	4990	4990	4990	0
48	20231214	185800	506188365	4990	4990	4990	4990	0
49	20231214	185700	506188365	4990	4990	4990	4990	0
50	20231214	185600	506188365	4990	4990	4990	4990	0
51	20231214	185500	506188365	4990	4990	4990	4990	0
52	20231214	185400	506188365	4990	4990	4990	4990	0
53	20231214	185300	506188365	4990	4990	4990	4990	0
54	20231214	185200	506188365	4990	4990	4990	4990	0
55	20231214	185100	506188365	4990	4990	4990	4990	0
56	20231214	185000	506188365	4990	4990	4990	4990	0
57	20231214	184900	506188365	4990	4990	4990	4990	0
58	20231214	184800	506188365	4990	4990	4990	4990	0
59	20231214	184700	506188365	4990	4990	4990	4990	0
60	20231214	184600	506188365	4990	4990	4990	4990	0
61	20231214	184500	506188365	4990	4990	4990	4990	0
62	20231214	184400	506188365	4990	4990	4990	4990	1787
63	20231214	184300	506188365	4990	4990	4990	4990	0
64	20231214	184200	506188365	4990	4990	4990	4990	0
65	20231214	184100	506188365	4990	4990	4990	4990	0
66	20231214	184000	506188365	4990	4990	4990	4990	0
67	20231214	183900	506188365	4990	4990	4990	4990	0
68	20231214	183800	506188365	4990	4990	4990	4990	0
69	20231214	183700	506188365	4990	4990	4990	4990	0
70	20231214	183600	506188365	4990	4990	4990	4990	0
71	20231214	183500	506188365	4990	4990	4990	4990	0
72	20231214	183400	506188365	4990	4990	4990	4990	0
73	20231214	183300	506188365	4990	4990	4990	4990	0
74	20231214	183200	506188365	4990	4990	4990	4990	0
75	20231214	183100	506188365	4990	4990	4990	4990	0
76	20231214	183000	506188365	4990	4990	4990	4990	0
77	20231214	182900	506188365	4990	4990	4990	4990	0
78	20231214	182800	506188365	4990	4990	4990	4990	0
79	20231214	182700	506188365	4990	4990	4990	4990	0
80	20231214	182600	506188365	4990	4990	4990	4990	0
81	20231214	182500	506188365	4990	4990	4990	4990	0
82	20231214	182400	506188365	4990	4990	4990	4990	0
83	20231214	182300	506188365	4990	4990	4990	4990	0
84	20231214	182200	506188365	4990	4990	4990	4990	0
85	20231214	182100	506188365	4990	4990	4990	4990	0
86	20231214	182000	506188365	4990	4990	4990	4990	0
87	20231214	181900	506188365	4990	4990	4990	4990	0
88	20231214	181800	506188365	4990	4990	4990	4990	0
89	20231214	181700	506188365	4990	4990	4990	4990	0
90	20231214	181600	506188365	4990	4990	4990	4990	0
91	20231214	181500	506188365	4990	4990	4990	4990	0
92	20231214	181400	506188365	4990	4990	4990	4990	1787
93	20231214	181300	506188365	4990	4990	4990	4990	0
94	20231214	181200	506188365	4990	4990	4990	4990	0
95	20231214	181100	506188365	4990	4990	4990	4990	0
96	20231214	181000	506188365	4990	4990	4990	4990	0
97	20231214	180900	506188365	4990	4990	4990	4990	0
98	20231214	180800	506188365	4990	4990	4990	4990	0
99	20231214	180700	506188365	4990	4990	4990	4990	0
100	20231214	180600	506188365	4990	4990	4990	4990	0
101	20231214	180500	506188365	4990	4990	4990	4990	0
102	20231214	180400	506188365	4990	4990	4990	4990	0
103	20231214	180300	506188365	4990	4990	4990	4990	0
104	20231214	180200	506188365	4990	4990	4990	4990	0
105	20231214	180100	506188365	4990	4990	4990	4990	0
106	20231214	180000	506188365	4990	4990	4990	4990	0
107	20231214	175900	506188365	4990	4990	4990	4990	0
108	20231214	175800	506188365	4990	4990	4990	4990	0
109	20231214	175700	506188365	4990	4990	4990	4990	0
110	20231214	175600	506188365	4990	4990	4990	4990	0
111	20231214	175500	506188365	4990	4990	4990	4990	0
112	20231214	175400	506188365	4990	4990	4990	4990	0
113	20231214	175300	506188365	4990	4990	4990	4990	0
114	20231214	175200	506188365	4990	4990	4990	4990	0
115	20231214	175100	506188365	4990	4990	4990	4990	0
116	20231214	175000	506188365	4990	4990	4990	4990	0
117	20231214	174900	506188365	4990	4990	4990	4990	0
118	20231214	174800	506188365	4990	4990	4990	4990	0
119	20231214	174700	506188365	4990	4990	4990	4990	0
120	20231214	174600	506188365	4990	4990	4990	4990	0
121	20231214	174500	506188365	4990	4990	4990	4990	0
122	20231214	174400	506188365	4990	4990	4990	4990	1787
123	20231214	174300	506188365	4990	4990	4990	4990	0
124	20231214	174200	506188365	4990	4990	4990	4990	0
125	20231214	174100	506188365	4990	4990	4990	4990	0
126	20231214	174000	506188365	4990	4990	4990	4990	0
127	20231214	173900	506188365	4990	4990	4990	4990	0
128	20231214	173800	506188365	4990	4990	4990	4990	0
129	20231214	173700	506188365	4990	4990	4990	4990	0
130	20231214	173600	506188365	4990	4990	4990	4990	0
131	20231214	173500	506188365	4990	4990	4990	4990	0
132	20231214	173400	506188365	4990	4990	4990	4990	0
133	20231214	173300	506188365	4990	4990	4990	4990	0
134	20231214	173200	506188365	4990	4990	4990	4990	0
135	20231214	173100	506188365	4990	4990	4990	4990	0
136	20231214	173000	506188365	4990	4990	4990	4990	0
137	20231214	172900	506188365	4990	4990	4990	4990	0
138	20231214	172800	506188365	4990	4990	4990	4990	0
139	20231214	172700	506188365	4990	4990	4990	4990	0
140	20231214	172600	506188365	4990	4990	4990	4990	0
141	20231214	172500	506188365	4990	4990	4990	4990	0
142	20231214	172400	506188365	4990	4990	4990	4990	0
143	20231214	172300	506188365	4990	4990	4990	4990	0
144	20231214	172200	506188365	4990	4990	4990	4990	0
145	20231214	172100	506188365	4990	4990	4990	4990	0
146	20231214	172000	506188365	4990	4990	4990	4990	0
147	20231214	171900	506188365	4990	4990	4990	4990	0
148	20231214	171800	506188365	4990	4990	4990	4990	0
149	20231214	171700	506188365	4990	4990	4990	4990	0
150	20231214	171600	506188365	4990	4990	4990	4990	0
151	20231214	171500	506188365	4990	4990	4990	4990	0
152	20231214	171400	506188365	4990	4990	4990	4990	1787
153	20231214	171300	506188365	4990	4990	4990	4990	0
154	20231214	171200	506188365	4990	4990	4990	4990	0
155	20231214	171100	506188365	4990	4990	4990	4990	0
156	20231214	171000	506188365	4990	4990	4990	4990	0
157	20231214	170900	506188365	4990	4990	4990	4990	0
158	20231214	170800	506188365	4990	4990	4990	4990	0
159	20231214	170700	506188365	4990	4990	4990	4990	0
160	20231214	170600	506188365	4990	4990	4990	4990	0
161	20231214	170500	506188365	4990	4990	4990	4990	0
162	20231214	170400	506188365	4990	4990	4990	4990	0
163	20231214	170300	506188365	4990	4990	4990	4990	0
164	20231214	170200	506188365	4990	4990	4990	4990	0
165	20231214	170100	506188365	4990	4990	4990	4990	0
166	20231214	170000	506188365	4990	4990	4990	4990	0
167	20231214	165900	506188365	4990	4990	4990	4990	0
168	20231214	165800	506188365	4990	4990	4990	4990	0
169	20231214	165700	506188365	4990	4990	4990	4990	0
170	20231214	165600	506188365	4990	4990	4990	4990	0
171	20231214	165500	506188365	4990	4990	4990	4990	0
172	20231214	165400	506188365	4990	4990	4990	4990	0
173	20231214	165300	506188365	4990	4990	4990	4990	0
174	20231214	165200	506188365	4990	4990	4990	4990	0
175	20231214	165100	506188365	4990	4990	4990	4990	0
176	20231214	165000	506188365	4990	4990	4990	4990	0
177	20231214	164900	506188365	4990	4990	4990	4990	0
178	20231214	164800	506188365	4990	4990	4990	4990	0
179	20231214	164700	506188365	4990	4990	4990	4990	0
180	20231214	164600	506188365	4990	4990	4990	4990	0
181	20231214	164500	506188365	4990	4990	4990	4990	0
182	20231214	164400	506188365	4990	4990	4990	4990	1787
183	20231214	164300	506188365	4990	4990	4990	4990	0
184	20231214	164200	506188365	4990	4990	4990	4990	0
185	20231214	164100	506188365	4990	4990	4990	4990	0
186	20231214	164000	506188365	4990	4990	4990	4990	0
187	20231214	163900	506188365	4990	4990	4990	4990	0
188	20231214	163800	506188365	4990	4990	4990	4990	0
189	20231214	163700	506188365	4990	4990	4990	4990	0
190	20231214	163600	506188365	4990	4990	4990	4990	0
191	20231214	163500	506188365	4990	4990	4990	4990	0
192	20231214	163400	506188365	4990	4990	4990	4990	0
193	20231214	163300	506188365	4990	4990	4990	4990	0
194	20231214	163200	506188365	4990	4990	4990	4990	0
195	20231214	163100	506188365	4990	4990	4990	4990	0
196	20231214	163000	506188365	4990	4990	4990	4990	0
197	20231214	162900	506188365	4990	4990	4990	4990	0
198	20231214	162800	506188365	4990	4990	4990	4990	0
199	20231214	162700	506188365	4990	4990	4990	4990	0
200	20231214	162600	506188365	4990	4990	4990	4990	0
201	20231214	162500	506188365	4990	4990	4990	4990	0
202	20231214	162400	506188365	4990	4990	4990	4990	0
203	20231214	162300	506188365	4990	4990	4990	4990	0
204	20231214	162200	506188365	4990	4990	4990	4990	0
205	20231214	162100	506188365	4990	4990	4990	4990	0
206	20231214	162000	506188365	4990	4990	4990	4990	0
207	20231214	161900	506188365	4990	4990	4990	4990	0
208	20231214	161800	506188365	4990	4990	4990	4990	0
209	20231214	161700	506188365	4990	4990	4990	4990	0
210	20231214	161600	506188365	4990	4990	4990	4990	0
211	20231214	161500	506188365	4990	4990	4990	4990	0
212	20231214	161400	506188365	4990	4990	4990	4990	1787
213	20231214	161300	506188365	4990	4990	4990	4990	0
214	20231214	161200	506188365	4990	4990	4990	4990	0
215	20231214	161100	506188365	4990	4990	4990	4990	0
216	20231214	161000	506188365	4990	4990	4990	4990	0
217	20231214	160900	506188365	4990	4990	4990	4990	0
218	20231214	160800	506188365	4990	4990	4990	4990	0
219	20231214	160700	506188365	4990	4990	4990	4990	0
220	20231214	160600	506188365	4990	4990	4990	4990	0
221	20231214	160500	506188365	4990	4990	4990	4990	0
222	20231214	160400	506188365	4990	4990	4990	4990	0
223	20231214	160300	506188365	4990	4990	4990	4990	0
224	20231214	160200	506188365	4990	4990	4990	4990	0
225	20231214	160100	506188365	4990	4990	4990	4990	0
226	20231214	160000	506188365	4990	4990	4990	4990	0
227	20231214	155900	506188365	4990	4990	4990	4990	0
228	20231214	155800	506188365	4990	4990	4990	4990	0
229	20231214	155700	506188365	4990	4990	4990	4990	0
230	20231214	155600	506188365	4990	4990	4990	4990	0
231	20231214	155500	506188365	4990	4990	4990	4990	0
232	20231214	155400	506188365	4990	4990	4990	4990	0
233	20231214	155300	506188365	4990	4990	4990	4990	0
234	20231214	155200	506188365	4990	4990	4990	4990	0
235	20231214	155100	506188365	4990	4990	4990	4990	0
236	20231214	155000	506188365	4990	4990	4990	4990	0
237	20231214	154900	506188365	4990	4990	4990	4990	0
238	20231214	154800	506188365	4990	4990	4990	4990	0
239	20231214	154700	506188365	4990	4990	4990	4990	0
240	20231214	154600	506188365	4990	4990	4990	4990	0
241	20231214	154500	506188365	4990	4990	4990	4990	0
242	20231214	154400	506188365	4990	4990	4990	4990	1787
243	20231214	154300	506188365	4990	4990	4990	4990	0
244	20231214	154200	506188365	4990	4990	4990	4990	0
245	20231214	154100	506188365	4990	4990	4990	4990	0
246	20231214	154000	506188365	4990	4990	4990	4990	0
247	20231214	153900	506188365	4990	4990	4990	4990	0
248	20231214	153800	506188365	4990	4990	4990	4990	0
249	20231214	153700	506188365	4990	4990	4990	4990	0
250	20231214	153600	506188365	4990	4990	4990	4990	0
251	20231214	153500	506188365	4990	4990	4990	4990	0
252	20231214	153400	506188365	4990	4990	4990	4990	0
253	20231214	153300	506188365	4990	4990	4990	4990	0
254	20231214	153200	506188365	4990	4990	4990	4990	0
255	20231214	153100	506188365	4990	4990	4990	4990	0
256	20231214	153000	506188365	4990	4990	4990	4990	1787
257	20231214	152900	497271235	4990	4990	4990	4990	0
258	20231214	152800	497271235	4990	4990	4990	4990	0
259	20231214	152700	497271235	4990	4990	4990	4990	0
260	20231214	152600	497271235	4990	4990	4990	4990	0
261	20231214	152500	497271235	4990	4990	4990	4990	0
262	20231214	152400	497271235	4990	4990	4990	4990	0
263	20231214	152300	497271235	4990	4990	4990	4990	0
264	20231214	152200	497271235	4990	4990	4990	4990	0
265	20231214	152100	497271235	4990	4990	4990	4990	0
266	20231214	152000	497271235	4990	4990	4990	4990	0
267	20231214	151900	497271235	4990	4990	4990	4980	556
268	20231214	151800	494501015	4980	4980	4980	4980	10
269	20231214	151700	494451215	4985	4985	4985	4985	0
270	20231214	151600	494451215	4985	4985	4985	4985	22
271	20231214	151500	494341545	4990	4990	4990	4975	62
272	20231214	151400	494032300	4990	4980	4990	4975	824
273	20231214	151300	489931710	5000	5000	5000	5000	0
274	20231214	151200	489931710	5000	5000	5000	5000	0
275	20231214	151100	489931710	5000	5000	5000	5000	0
276	20231214	151000	489931710	5000	5000	5000	5000	0
277	20231214	150900	489931710	5000	5000	5000	5000	0
278	20231214	150800	489931710	5000	5000	5000	5000	0
279	20231214	150700	489931710	5000	5000	5000	5000	0
280	20231214	150600	489931710	5000	5000	5000	5000	0
281	20231214	150500	489931710	5000	5000	5000	5000	1
282	20231214	150400	489926710	4975	4985	4985	4975	1000
283	20231214	150300	484950010	4990	4990	4990	4990	2
284	20231214	150200	484940030	4990	5000	5000	4990	6
285	20231214	150100	484910080	4990	4990	4990	4990	21
286	20231214	150000	484805290	5000	5000	5000	4995	33
287	20231214	145900	484640295	4975	4995	4995	4975	4026
288	20231214	145800	464581635	5000	5000	5000	5000	0
289	20231214	145700	464581635	5000	4995	5000	4995	26
290	20231214	145600	464451760	4995	4995	4995	4995	40
291	20231214	145500	464251960	5000	5000	5000	5000	10
292	20231214	145400	464201960	5000	5000	5000	5000	55
293	20231214	145300	463926960	4995	4995	4995	4995	0
294	20231214	145200	463926960	4995	4995	4995	4995	1
295	20231214	145100	463921965	4995	4995	4995	4995	3
296	20231214	145000	463906980	5020	5020	5020	5020	0
297	20231214	144900	463906980	5020	5000	5020	4995	637
298	20231214	144800	460717410	5010	5010	5010	5010	1
299	20231214	144700	460712400	5030	5030	5030	5030	0
300	20231214	144600	460712400	5030	5020	5030	5020	200
301	20231214	144500	459707800	5020	5020	5020	5020	0
302	20231214	144400	459707800	5020	5020	5030	5020	3
303	20231214	144300	459692730	5030	5000	5030	4995	478
304	20231214	144200	457305080	5030	5010	5030	4995	502
305	20231214	144100	454785865	4995	4995	4995	4995	0
306	20231214	144000	454785865	4995	4995	4995	4995	10
307	20231214	143900	454735915	5000	5000	5000	5000	0
308	20231214	143800	454735915	5000	5000	5000	5000	160
309	20231214	143700	453935915	5000	5000	5000	5000	514
310	20231214	143600	451365915	5000	5000	5000	5000	6
311	20231214	143500	451335915	5020	5020	5020	5020	0
312	20231214	143400	451335915	5020	5020	5020	5020	0
313	20231214	143300	451335915	5020	5020	5020	5020	0
314	20231214	143200	451335915	5020	5020	5020	5020	1
315	20231214	143100	451330895	5010	5010	5010	5010	400
316	20231214	143000	449326895	5020	5020	5020	5020	10
317	20231214	142900	449276695	5010	5010	5010	5010	0
318	20231214	142800	449276695	5010	5010	5010	5010	0
319	20231214	142700	449276695	5010	5010	5010	5010	73
320	20231214	142600	448910965	5010	5010	5010	5010	0
321	20231214	142500	448910965	5010	5010	5010	5010	227
322	20231214	142400	447773695	5010	5010	5010	5010	0
323	20231214	142300	447773695	5010	5010	5010	5010	0
324	20231214	142200	447773695	5010	5010	5010	5010	0
325	20231214	142100	447773695	5010	5010	5010	5010	0
326	20231214	142000	447773695	5010	5010	5010	5010	300
327	20231214	141900	446270695	5010	5000	5010	5000	2
328	20231214	141800	446260685	5000	5010	5010	5000	144
329	20231214	141700	445540485	5010	5010	5010	5010	1
330	20231214	141600	445535475	5000	5000	5000	5000	908
331	20231214	141500	440995475	5010	5010	5010	5010	0
332	20231214	141400	440995475	5010	5010	5010	5010	0
333	20231214	141300	440995475	5010	5000	5010	5000	2
334	20231214	141200	440985465	5000	5000	5000	5000	613
335	20231214	141100	437920465	5010	5020	5020	5010	2
336	20231214	141000	437910435	5020	5020	5020	5020	0
337	20231214	140900	437910435	5020	5020	5020	5020	0
338	20231214	140800	437910435	5020	5010	5020	5010	2
339	20231214	140700	437900405	5010	5010	5010	5010	357
340	20231214	140600	436111835	5030	5030	5030	5030	0
341	20231214	140500	436111835	5030	5050	5050	5000	942
342	20231214	140400	431389705	5070	5070	5070	5070	0
343	20231214	140300	431389705	5070	5010	5070	5010	4299
344	20231214	140200	409745115	5010	5010	5010	5010	765
345	20231214	140100	405912465	5020	5020	5020	5020	0
346	20231214	140000	405912465	5020	5020	5020	5020	0
347	20231214	135900	405912465	5020	5020	5020	5020	100
348	20231214	135800	405410465	5010	5010	5010	5010	101
349	20231214	135700	404904455	5010	5010	5010	5010	400
350	20231214	135600	402900455	5020	5020	5020	5020	0
351	20231214	135500	402900455	5020	5020	5020	5020	0
352	20231214	135400	402900455	5020	5020	5020	5020	0
353	20231214	135300	402900455	5020	5020	5020	5020	0
354	20231214	135200	402900455	5020	5020	5020	5020	1
355	20231214	135100	402895435	5010	5010	5010	5010	7
356	20231214	135000	402860365	5010	5010	5010	5010	80
357	20231214	134900	402459565	5000	5000	5000	5000	0
358	20231214	134800	402459565	5000	5000	5000	5000	300
359	20231214	134700	400959565	5000	5000	5000	5000	1242
360	20231214	134600	394749565	5000	5000	5000	5000	0
361	20231214	134500	394749565	5000	5000	5000	5000	350
362	20231214	134400	392999565	5010	5010	5010	5010	0
363	20231214	134300	392999565	5010	5010	5010	5010	0
364	20231214	134200	392999565	5010	4990	5010	4990	2
365	20231214	134100	392989565	5000	5010	5010	5000	55
366	20231214	134000	392714505	5010	5010	5010	5010	7
367	20231214	133900	392679435	4990	5000	5000	4990	436
368	20231214	133800	390500215	5010	5010	5010	5010	458
369	20231214	133700	388205635	5020	5020	5020	5020	0
370	20231214	133600	388205635	5020	5020	5020	5020	0
371	20231214	133500	388205635	5020	5020	5020	5020	0
372	20231214	133400	388205635	5020	5020	5020	5020	250
373	20231214	133300	386950635	5020	5020	5020	5020	0
374	20231214	133200	386950635	5020	5020	5020	5020	0
375	20231214	133100	386950635	5020	5020	5020	5020	0
376	20231214	133000	386950635	5020	5020	5020	5020	0
377	20231214	132900	386950635	5020	5020	5020	5020	0
378	20231214	132800	386950635	5020	5020	5020	5020	0
379	20231214	132700	386950635	5020	5010	5020	5010	304
380	20231214	132600	385427575	5010	5010	5010	5010	0
381	20231214	132500	385427575	5010	5010	5010	5010	1
382	20231214	132400	385422565	4990	4990	4990	4990	11
383	20231214	132300	385367675	4990	4990	4990	4990	0
384	20231214	132200	385367675	4990	4990	4990	4990	0
385	20231214	132100	385367675	4990	4990	4990	4990	0
386	20231214	132000	385367675	4990	4990	4990	4990	184
387	20231214	131900	384449515	4990	4990	5000	4990	267
388	20231214	131800	383116685	5010	5010	5010	5010	0
389	20231214	131700	383116685	5010	5010	5010	5010	0
390	20231214	131600	383116685	5010	5010	5010	5010	1
391	20231214	131500	383111675	5010	5010	5010	5010	0
392	20231214	131400	383111675	5010	5010	5010	5010	100
393	20231214	131300	382610675	5010	5010	5010	5010	0
394	20231214	131200	382610675	5010	5010	5010	5010	0
395	20231214	131100	382610675	5010	5010	5010	5010	0
396	20231214	131000	382610675	5010	5010	5010	5010	0
397	20231214	130900	382610675	5010	5010	5010	5010	0
398	20231214	130800	382610675	5010	5010	5010	5010	0
399	20231214	130700	382610675	5010	5010	5010	5010	0
400	20231214	130600	382610675	5010	5010	5010	5010	0
401	20231214	130500	382610675	5010	5010	5010	5010	0
402	20231214	130400	382610675	5010	5010	5010	5010	2
403	20231214	130300	382600655	5010	5010	5010	5010	300
404	20231214	130200	381097655	5010	5000	5010	4990	32
405	20231214	130100	380937655	5010	5010	5010	5010	0
406	20231214	130000	380937655	5010	5010	5010	5010	0
407	20231214	125900	380937655	5010	5010	5010	5010	0
408	20231214	125800	380937655	5010	4985	5010	4985	2
409	20231214	125700	380927660	4985	4985	4985	4985	0
410	20231214	125600	380927660	4985	4985	4985	4985	0
411	20231214	125500	380927660	4985	4985	4985	4985	0
412	20231214	125400	380927660	4985	4995	4995	4985	70
413	20231214	125300	380578210	5020	5020	5020	5020	0
414	20231214	125200	380578210	5020	5020	5020	5020	0
415	20231214	125100	380578210	5020	5020	5020	5020	2
416	20231214	125000	380568170	5000	5000	5000	5000	0
417	20231214	124900	380568170	5000	5000	5000	5000	0
418	20231214	124800	380568170	5000	5000	5000	5000	128
419	20231214	124700	379928170	5000	5000	5000	5000	0
420	20231214	124600	379928170	5000	5000	5000	5000	0
421	20231214	124500	379928170	5000	5000	5000	5000	0
422	20231214	124400	379928170	5000	5000	5000	5000	0
423	20231214	124300	379928170	5000	5000	5000	5000	472
424	20231214	124200	377568170	5000	5000	5000	5000	0
425	20231214	124100	377568170	5000	5000	5000	4980	145
426	20231214	124000	376845970	5000	5000	5000	5000	2
427	20231214	123900	376835970	5000	5000	5000	5000	1
428	20231214	123800	376830970	5000	5000	5000	5000	11
429	20231214	123700	376775970	5000	4980	5000	4980	662
430	20231214	123600	373479190	5000	5000	5000	5000	0
431	20231214	123500	373479190	5000	5000	5000	5000	17
432	20231214	123400	373394190	5000	5000	5000	5000	0
433	20231214	123300	373394190	5000	5000	5000	5000	100
434	20231214	123200	372894190	5000	5000	5000	5000	50
435	20231214	123100	372644190	5000	5000	5000	5000	50
436	20231214	123000	372394190	4975	4975	4975	4975	0
437	20231214	122900	372394190	4975	4975	4975	4975	0
438	20231214	122800	372394190	4975	4975	4975	4975	0
439	20231214	122700	372394190	4975	4975	4975	4975	0
440	20231214	122600	372394190	4975	4975	4975	4975	0
441	20231214	122500	372394190	4975	5000	5000	4975	1363
442	20231214	122400	365608890	5000	4990	5000	4990	103
443	20231214	122300	365094500	4990	4980	4990	4980	195
444	20231214	122200	364121850	4990	4985	4990	4985	40
445	20231214	122100	363922325	4980	4980	4980	4980	60
446	20231214	122000	363623525	4980	4980	4980	4980	105
447	20231214	121900	363100625	5000	5000	5000	5000	0
448	20231214	121800	363100625	5000	5000	5000	5000	1
449	20231214	121700	363095625	4975	4975	4975	4975	0
450	20231214	121600	363095625	4975	4975	4975	4975	0
451	20231214	121500	363095625	4975	4975	4975	4975	0
452	20231214	121400	363095625	4975	4980	4980	4975	744
453	20231214	121300	359393690	4980	4980	4980	4980	60
454	20231214	121200	359094890	4980	4980	4980	4980	0
455	20231214	121100	359094890	4980	4980	4980	4980	400
456	20231214	121000	357102890	4980	4980	4980	4980	0
457	20231214	120900	357102890	4980	4980	4980	4980	0
458	20231214	120800	357102890	4980	4980	4980	4980	0
459	20231214	120700	357102890	4980	4980	4980	4980	0
460	20231214	120600	357102890	4980	4980	4980	4980	0
461	20231214	120500	357102890	4980	4980	4980	4980	0
462	20231214	120400	357102890	4980	4980	4980	4980	260
463	20231214	120300	355808090	4980	4980	4980	4980	0
464	20231214	120200	355808090	4980	4985	4985	4980	391
465	20231214	120100	353859715	5020	5020	5020	5020	0
466	20231214	120000	353859715	5020	5020	5020	5020	0
467	20231214	115900	353859715	5020	5020	5020	5020	1
468	20231214	115800	353854695	4985	4985	4985	4985	10
469	20231214	115700	353804845	4985	4985	4985	4985	350
470	20231214	115600	352060095	4985	4990	4990	4985	350
471	20231214	115500	350313640	5020	5020	5020	5020	1
472	20231214	115400	350308620	4990	4990	4990	4990	0
473	20231214	115300	350308620	4990	4995	4995	4990	1000
474	20231214	115200	345316010	5020	5020	5020	5020	0
475	20231214	115100	345316010	5020	5020	5020	5020	0
476	20231214	115000	345316010	5020	5020	5020	5020	0
477	20231214	114900	345316010	5020	5020	5020	5020	20
478	20231214	114800	345215610	5020	5020	5020	5020	0
479	20231214	114700	345215610	5020	5020	5020	5020	0
480	20231214	114600	345215610	5020	5020	5020	5020	45
481	20231214	114500	344989710	5020	5020	5020	5020	0
482	20231214	114400	344989710	5020	5020	5020	5020	0
483	20231214	114300	344989710	5020	5020	5020	5020	100
484	20231214	114200	344487710	5020	4995	5020	4995	1000
485	20231214	114100	339475155	4980	4985	4985	4980	1075
486	20231214	114000	334119830	4990	4990	4990	4990	10
487	20231214	113900	334069930	4985	4985	4985	4985	0
488	20231214	113800	334069930	4985	4985	4985	4985	0
489	20231214	113700	334069930	4985	4985	4985	4985	0
490	20231214	113600	334069930	4985	4985	4985	4985	0
491	20231214	113500	334069930	4985	4985	4985	4985	46
492	20231214	113400	333840620	4980	4980	4980	4980	0
493	20231214	113300	333840620	4980	4985	4985	4980	200
494	20231214	113200	332843695	4985	4985	4985	4985	76
495	20231214	113100	332464835	4980	4980	4980	4980	0
496	20231214	113000	332464835	4980	4980	4980	4980	0
497	20231214	112900	332464835	4980	4980	4980	4980	50
498	20231214	112800	332215835	4980	4980	4980	4980	1
499	20231214	112700	332210855	4975	4975	4975	4975	0
500	20231214	112600	332210855	4975	4975	4975	4975	0
501	20231214	112500	332210855	4975	4975	4975	4975	0
502	20231214	112400	332210855	4975	4980	4980	4975	2000
503	20231214	112300	322257065	4985	4985	4985	4985	18
504	20231214	112200	322167335	4980	4985	4985	4980	2199
505	20231214	112100	311214405	4985	4995	4995	4985	2345
506	20231214	112000	299521460	4995	4990	4995	4990	1709
507	20231214	111900	290993445	4990	4995	4995	4990	1220
508	20231214	111800	284900635	4995	4995	5030	4995	1684
509	20231214	111700	276484675	5000	5000	5000	5000	2451
510	20231214	111600	264229675	5010	5010	5010	5010	1381
511	20231214	111500	257310865	5020	5010	5040	5010	406
512	20231214	111400	255276515	5020	5020	5020	5020	0
513	20231214	111300	255276515	5020	5030	5030	5020	3434
514	20231214	111200	238019295	5060	5060	5060	5060	0
515	20231214	111100	238019295	5060	5060	5060	5060	0
516	20231214	111000	238019295	5060	5060	5060	5060	0
517	20231214	110900	238019295	5060	5030	5060	5030	992
518	20231214	110800	233029505	5040	5040	5040	5040	45
519	20231214	110700	232802705	5040	5040	5040	5040	4
520	20231214	110600	232782545	5070	5070	5070	5070	0
521	20231214	110500	232782545	5070	5070	5070	5070	1
522	20231214	110400	232777475	5040	5040	5040	5040	357
523	20231214	110300	230978195	5040	5040	5040	5040	250
524	20231214	110200	229718195	5040	5040	5040	5040	3
525	20231214	110100	229703075	5060	5060	5060	5060	0
526	20231214	110000	229703075	5060	5060	5060	5060	0
527	20231214	105900	229703075	5060	5060	5060	5060	10
528	20231214	105800	229652475	5060	5060	5060	5060	400
529	20231214	105700	227628475	5060	5030	5060	5030	301
530	20231214	105600	226114415	5030	5030	5030	5030	0
531	20231214	105500	226114415	5030	5030	5030	5030	0
532	20231214	105400	226114415	5030	5030	5030	5030	4
533	20231214	105300	226094295	5030	5030	5030	5030	0
534	20231214	105200	226094295	5030	5030	5060	5030	1531
535	20231214	105100	218393215	5030	5030	5030	5020	2792
536	20231214	105000	204354465	5040	5070	5070	5040	1635
537	20231214	104900	196104005	5070	5070	5070	5070	0
538	20231214	104800	196104005	5070	5070	5070	5070	2
539	20231214	104700	196093865	5070	5070	5070	5070	0
540	20231214	104600	196093865	5070	5070	5070	5070	0
541	20231214	104500	196093865	5070	5070	5070	5070	0
542	20231214	104400	196093865	5070	5070	5070	5070	0
543	20231214	104300	196093865	5070	5070	5070	5070	0
544	20231214	104200	196093865	5070	5070	5070	5070	0
545	20231214	104100	196093865	5070	5040	5070	5040	3
546	20231214	104000	196078715	5040	5040	5070	5040	706
547	20231214	103900	192505445	5070	5050	5070	5040	540
548	20231214	103800	189779345	5040	5040	5040	5040	196
549	20231214	103700	188791505	5070	5030	5070	5030	105
550	20231214	103600	188263155	5040	5040	5040	5040	0
551	20231214	103500	188263155	5040	5040	5040	5040	0
552	20231214	103400	188263155	5040	5070	5070	5040	1187
553	20231214	103300	182278025	5070	5070	5070	5070	58
554	20231214	103200	181983965	5070	5070	5070	5070	0
555	20231214	103100	181983965	5070	5070	5070	5070	98
556	20231214	103000	181487105	5080	5080	5080	5080	0
557	20231214	102900	181487105	5080	5080	5080	5080	0
558	20231214	102800	181487105	5080	5080	5080	5080	0
559	20231214	102700	181487105	5080	5080	5080	5080	10
560	20231214	102600	181436305	5080	5080	5080	5080	10
561	20231214	102500	181385505	5080	5080	5080	5080	1
562	20231214	102400	181380425	5040	5040	5040	5040	170
563	20231214	102300	180523625	5040	5040	5040	5040	0
564	20231214	102200	180523625	5040	5040	5040	5040	0
565	20231214	102100	180523625	5040	5040	5040	5040	967
566	20231214	102000	175649945	5040	5040	5040	5040	1
567	20231214	101900	175644905	5080	5080	5080	5080	0
568	20231214	101800	175644905	5080	5080	5080	5080	0
569	20231214	101700	175644905	5080	5080	5080	5080	0
570	20231214	101600	175644905	5080	5050	5080	5050	11
571	20231214	101500	175589325	5050	5050	5050	5050	0
572	20231214	101400	175589325	5050	5050	5050	5050	0
573	20231214	101300	175589325	5050	5050	5050	5050	1
574	20231214	101200	175584275	5060	5060	5060	5060	0
575	20231214	101100	175584275	5060	5060	5060	5060	18
576	20231214	101000	175493195	5080	5090	5090	5080	32
577	20231214	100900	175330435	5090	5090	5090	5090	0
578	20231214	100800	175330435	5090	5090	5090	5090	100
579	20231214	100700	174821435	5090	5090	5090	5090	0
580	20231214	100600	174821435	5090	5050	5090	5040	848
581	20231214	100500	170534525	5090	5090	5090	5090	0
582	20231214	100400	170534525	5090	5090	5090	5090	200
583	20231214	100300	169516525	5090	5090	5090	5090	500
584	20231214	100200	166971525	5050	5060	5060	5050	169
585	20231214	100100	166117975	5050	5050	5050	5050	0
586	20231214	100000	166117975	5050	5050	5050	5050	0
587	20231214	095900	166117975	5050	5050	5050	5050	50
588	20231214	095800	165865475	5040	5040	5040	5040	0
589	20231214	095700	165865475	5040	5060	5090	5040	1436
590	20231214	095600	158613135	5050	5050	5050	5050	0
591	20231214	095500	158613135	5050	5050	5050	5050	0
592	20231214	095400	158613135	5050	5050	5050	5050	0
593	20231214	095300	158613135	5050	5060	5060	5050	1293
594	20231214	095200	152083465	5090	5060	5090	5060	606
595	20231214	095100	149016655	5070	5080	5080	5070	430
596	20231214	095000	146834015	5080	5080	5080	5080	5
597	20231214	094900	146808615	5080	5080	5080	5080	26
598	20231214	094800	146676535	5090	5090	5090	5090	0
599	20231214	094700	146676535	5090	5090	5090	5090	0
600	20231214	094600	146676535	5090	5090	5090	5090	59
601	20231214	094500	146376225	5090	5090	5090	5090	100
602	20231214	094400	145867225	5090	5090	5090	5090	43
603	20231214	094300	145648355	5070	5070	5070	5070	10
604	20231214	094200	145597655	5090	5090	5090	5090	0
605	20231214	094100	145597655	5090	5090	5090	5090	21
606	20231214	094000	145490765	5070	5070	5070	5070	0
607	20231214	093900	145490765	5070	5070	5070	5070	58
608	20231214	093800	145196705	5070	5070	5070	5070	5
609	20231214	093700	145171355	5070	5060	5070	5060	230
610	20231214	093600	144007255	5060	5060	5060	5060	112
611	20231214	093500	143440535	5060	5060	5060	5060	322
612	20231214	093400	141811215	5070	5070	5070	5070	268
613	20231214	093300	140452455	5080	5080	5080	5080	0
614	20231214	093200	140452455	5080	5080	5080	5080	69
615	20231214	093100	140101935	5080	5080	5080	5080	0
616	20231214	093000	140101935	5080	5080	5080	5080	2
617	20231214	092900	140091775	5070	5070	5070	5070	2
618	20231214	092800	140081635	5070	5070	5070	5060	163
619	20231214	092700	139255245	5070	5060	5070	5050	152
620	20231214	092600	138486735	5050	5020	5050	5020	662
621	20231214	092500	135162515	5030	5050	5050	5030	587
622	20231214	092400	132203165	5090	5090	5110	4970	10928
623	20231214	092300	77248100	5110	5110	5110	5110	545
624	20231214	092200	74463150	5120	5120	5120	5120	200
625	20231214	092100	73439150	5120	5120	5120	5120	59
626	20231214	092000	73137070	5120	5120	5120	5120	2
627	20231214	091900	73126830	5120	5120	5120	5120	314
628	20231214	091800	71519150	5100	5110	5110	5100	1000
629	20231214	091700	66418140	5120	5130	5130	5120	20
630	20231214	091600	66315640	5100	5130	5130	5100	220
631	20231214	091500	65193040	5100	5110	5110	5100	1477
632	20231214	091400	57659410	5130	5130	5130	5130	375
633	20231214	091300	55735660	5130	5110	5130	5090	2153
634	20231214	091200	44730150	5090	5100	5100	5090	138
635	20231214	091100	44027680	5120	5120	5120	5120	0
636	20231214	091000	44027680	5120	5120	5120	5120	10
637	20231214	090900	43976480	5090	5090	5120	5090	1247
638	20231214	090800	37629160	5090	5130	5130	5090	29
639	20231214	090700	37480790	5130	5090	5130	5090	11
640	20231214	090600	37424400	5090	5120	5120	5090	2139
641	20231214	090500	26496300	5130	5140	5140	5130	1197
642	20231214	090400	20348730	5160	5160	5160	5150	119
643	20231214	090300	19735690	5160	5160	5160	5160	51
644	20231214	090200	19472530	5170	5150	5170	5140	320
645	20231214	090100	17824680	5120	5090	5120	5090	1121
646	20231214	090000	12097200	5100	5100	5100	5100	2372