KissMeData/291810/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205500	159668110	4000	4000	4000	4000	1274
3	20231220	205400	159668110	4000	4000	4000	4000	0
4	20231220	205300	159668110	4000	4000	4000	4000	0
5	20231220	205200	159668110	4000	4000	4000	4000	0
6	20231220	205100	159668110	4000	4000	4000	4000	0
7	20231220	205000	159668110	4000	4000	4000	4000	0
8	20231220	204900	159668110	4000	4000	4000	4000	0
9	20231220	204800	159668110	4000	4000	4000	4000	0
10	20231220	204700	159668110	4000	4000	4000	4000	0
11	20231220	204600	159668110	4000	4000	4000	4000	0
12	20231220	204500	159668110	4000	4000	4000	4000	0
13	20231220	204400	159668110	4000	4000	4000	4000	0
14	20231220	204300	159668110	4000	4000	4000	4000	0
15	20231220	204200	159668110	4000	4000	4000	4000	0
16	20231220	204100	159668110	4000	4000	4000	4000	0
17	20231220	204000	159668110	4000	4000	4000	4000	0
18	20231220	203900	159668110	4000	4000	4000	4000	0
19	20231220	203800	159668110	4000	4000	4000	4000	0
20	20231220	203700	159668110	4000	4000	4000	4000	0
21	20231220	203600	159668110	4000	4000	4000	4000	0
22	20231220	203500	159668110	4000	4000	4000	4000	0
23	20231220	203400	159668110	4000	4000	4000	4000	0
24	20231220	203300	159668110	4000	4000	4000	4000	0
25	20231220	203200	159668110	4000	4000	4000	4000	0
26	20231220	203100	159668110	4000	4000	4000	4000	0
27	20231220	203000	159668110	4000	4000	4000	4000	0
28	20231220	202900	159668110	4000	4000	4000	4000	0
29	20231220	202800	159668110	4000	4000	4000	4000	0
30	20231220	202700	159668110	4000	4000	4000	4000	0
31	20231220	202600	159668110	4000	4000	4000	4000	0
32	20231220	202500	159668110	4000	4000	4000	4000	1274
33	20231220	202400	159668110	4000	4000	4000	4000	0
34	20231220	202300	159668110	4000	4000	4000	4000	0
35	20231220	202200	159668110	4000	4000	4000	4000	0
36	20231220	202100	159668110	4000	4000	4000	4000	0
37	20231220	202000	159668110	4000	4000	4000	4000	0
38	20231220	201900	159668110	4000	4000	4000	4000	0
39	20231220	201800	159668110	4000	4000	4000	4000	0
40	20231220	201700	159668110	4000	4000	4000	4000	0
41	20231220	201600	159668110	4000	4000	4000	4000	0
42	20231220	201500	159668110	4000	4000	4000	4000	0
43	20231220	201400	159668110	4000	4000	4000	4000	0
44	20231220	201300	159668110	4000	4000	4000	4000	0
45	20231220	201200	159668110	4000	4000	4000	4000	0
46	20231220	201100	159668110	4000	4000	4000	4000	0
47	20231220	201000	159668110	4000	4000	4000	4000	0
48	20231220	200900	159668110	4000	4000	4000	4000	0
49	20231220	200800	159668110	4000	4000	4000	4000	0
50	20231220	200700	159668110	4000	4000	4000	4000	0
51	20231220	200600	159668110	4000	4000	4000	4000	0
52	20231220	200500	159668110	4000	4000	4000	4000	0
53	20231220	200400	159668110	4000	4000	4000	4000	0
54	20231220	200300	159668110	4000	4000	4000	4000	0
55	20231220	200200	159668110	4000	4000	4000	4000	0
56	20231220	200100	159668110	4000	4000	4000	4000	0
57	20231220	200000	159668110	4000	4000	4000	4000	0
58	20231220	195900	159668110	4000	4000	4000	4000	0
59	20231220	195800	159668110	4000	4000	4000	4000	0
60	20231220	195700	159668110	4000	4000	4000	4000	0
61	20231220	195600	159668110	4000	4000	4000	4000	0
62	20231220	195500	159668110	4000	4000	4000	4000	1274
63	20231220	195400	159668110	4000	4000	4000	4000	0
64	20231220	195300	159668110	4000	4000	4000	4000	0
65	20231220	195200	159668110	4000	4000	4000	4000	0
66	20231220	195100	159668110	4000	4000	4000	4000	0
67	20231220	195000	159668110	4000	4000	4000	4000	0
68	20231220	194900	159668110	4000	4000	4000	4000	0
69	20231220	194800	159668110	4000	4000	4000	4000	0
70	20231220	194700	159668110	4000	4000	4000	4000	0
71	20231220	194600	159668110	4000	4000	4000	4000	0
72	20231220	194500	159668110	4000	4000	4000	4000	0
73	20231220	194400	159668110	4000	4000	4000	4000	0
74	20231220	194300	159668110	4000	4000	4000	4000	0
75	20231220	194200	159668110	4000	4000	4000	4000	0
76	20231220	194100	159668110	4000	4000	4000	4000	0
77	20231220	194000	159668110	4000	4000	4000	4000	0
78	20231220	193900	159668110	4000	4000	4000	4000	0
79	20231220	193800	159668110	4000	4000	4000	4000	0
80	20231220	193700	159668110	4000	4000	4000	4000	0
81	20231220	193600	159668110	4000	4000	4000	4000	0
82	20231220	193500	159668110	4000	4000	4000	4000	0
83	20231220	193400	159668110	4000	4000	4000	4000	0
84	20231220	193300	159668110	4000	4000	4000	4000	0
85	20231220	193200	159668110	4000	4000	4000	4000	0
86	20231220	193100	159668110	4000	4000	4000	4000	0
87	20231220	193000	159668110	4000	4000	4000	4000	0
88	20231220	192900	159668110	4000	4000	4000	4000	0
89	20231220	192800	159668110	4000	4000	4000	4000	0
90	20231220	192700	159668110	4000	4000	4000	4000	0
91	20231220	192600	159668110	4000	4000	4000	4000	0
92	20231220	192500	159668110	4000	4000	4000	4000	1274
93	20231220	192400	159668110	4000	4000	4000	4000	0
94	20231220	192300	159668110	4000	4000	4000	4000	0
95	20231220	192200	159668110	4000	4000	4000	4000	0
96	20231220	192100	159668110	4000	4000	4000	4000	0
97	20231220	192000	159668110	4000	4000	4000	4000	0
98	20231220	191900	159668110	4000	4000	4000	4000	0
99	20231220	191800	159668110	4000	4000	4000	4000	0
100	20231220	191700	159668110	4000	4000	4000	4000	0
101	20231220	191600	159668110	4000	4000	4000	4000	0
102	20231220	191500	159668110	4000	4000	4000	4000	0
103	20231220	191400	159668110	4000	4000	4000	4000	0
104	20231220	191300	159668110	4000	4000	4000	4000	0
105	20231220	191200	159668110	4000	4000	4000	4000	0
106	20231220	191100	159668110	4000	4000	4000	4000	0
107	20231220	191000	159668110	4000	4000	4000	4000	0
108	20231220	190900	159668110	4000	4000	4000	4000	0
109	20231220	190800	159668110	4000	4000	4000	4000	0
110	20231220	190700	159668110	4000	4000	4000	4000	0
111	20231220	190600	159668110	4000	4000	4000	4000	0
112	20231220	190500	159668110	4000	4000	4000	4000	0
113	20231220	190400	159668110	4000	4000	4000	4000	0
114	20231220	190300	159668110	4000	4000	4000	4000	0
115	20231220	190200	159668110	4000	4000	4000	4000	0
116	20231220	190100	159668110	4000	4000	4000	4000	0
117	20231220	190000	159668110	4000	4000	4000	4000	0
118	20231220	185900	159668110	4000	4000	4000	4000	0
119	20231220	185800	159668110	4000	4000	4000	4000	0
120	20231220	185700	159668110	4000	4000	4000	4000	0
121	20231220	185600	159668110	4000	4000	4000	4000	0
122	20231220	185500	159668110	4000	4000	4000	4000	1274
123	20231220	185400	159668110	4000	4000	4000	4000	0
124	20231220	185300	159668110	4000	4000	4000	4000	0
125	20231220	185200	159668110	4000	4000	4000	4000	0
126	20231220	185100	159668110	4000	4000	4000	4000	0
127	20231220	185000	159668110	4000	4000	4000	4000	0
128	20231220	184900	159668110	4000	4000	4000	4000	0
129	20231220	184800	159668110	4000	4000	4000	4000	0
130	20231220	184700	159668110	4000	4000	4000	4000	0
131	20231220	184600	159668110	4000	4000	4000	4000	0
132	20231220	184500	159668110	4000	4000	4000	4000	0
133	20231220	184400	159668110	4000	4000	4000	4000	0
134	20231220	184300	159668110	4000	4000	4000	4000	0
135	20231220	184200	159668110	4000	4000	4000	4000	0
136	20231220	184100	159668110	4000	4000	4000	4000	0
137	20231220	184000	159668110	4000	4000	4000	4000	0
138	20231220	183900	159668110	4000	4000	4000	4000	0
139	20231220	183800	159668110	4000	4000	4000	4000	0
140	20231220	183700	159668110	4000	4000	4000	4000	0
141	20231220	183600	159668110	4000	4000	4000	4000	0
142	20231220	183500	159668110	4000	4000	4000	4000	0
143	20231220	183400	159668110	4000	4000	4000	4000	0
144	20231220	183300	159668110	4000	4000	4000	4000	0
145	20231220	183200	159668110	4000	4000	4000	4000	0
146	20231220	183100	159668110	4000	4000	4000	4000	0
147	20231220	183000	159668110	4000	4000	4000	4000	0
148	20231220	182900	159668110	4000	4000	4000	4000	0
149	20231220	182800	159668110	4000	4000	4000	4000	0
150	20231220	182700	159668110	4000	4000	4000	4000	0
151	20231220	182600	159668110	4000	4000	4000	4000	0
152	20231220	182500	159668110	4000	4000	4000	4000	1274
153	20231220	182400	159668110	4000	4000	4000	4000	0
154	20231220	182300	159668110	4000	4000	4000	4000	0
155	20231220	182200	159668110	4000	4000	4000	4000	0
156	20231220	182100	159668110	4000	4000	4000	4000	0
157	20231220	182000	159668110	4000	4000	4000	4000	0
158	20231220	181900	159668110	4000	4000	4000	4000	0
159	20231220	181800	159668110	4000	4000	4000	4000	0
160	20231220	181700	159668110	4000	4000	4000	4000	0
161	20231220	181600	159668110	4000	4000	4000	4000	0
162	20231220	181500	159668110	4000	4000	4000	4000	0
163	20231220	181400	159668110	4000	4000	4000	4000	0
164	20231220	181300	159668110	4000	4000	4000	4000	0
165	20231220	181200	159668110	4000	4000	4000	4000	0
166	20231220	181100	159668110	4000	4000	4000	4000	0
167	20231220	181000	159668110	4000	4000	4000	4000	0
168	20231220	180900	159668110	4000	4000	4000	4000	0
169	20231220	180800	159668110	4000	4000	4000	4000	0
170	20231220	180700	159668110	4000	4000	4000	4000	0
171	20231220	180600	159668110	4000	4000	4000	4000	0
172	20231220	180500	159668110	4000	4000	4000	4000	0
173	20231220	180400	159668110	4000	4000	4000	4000	0
174	20231220	180300	159668110	4000	4000	4000	4000	0
175	20231220	180200	159668110	4000	4000	4000	4000	0
176	20231220	180100	159668110	4000	4000	4000	4000	0
177	20231220	180000	159668110	4000	4000	4000	4000	0
178	20231220	175900	159668110	4000	4000	4000	4000	0
179	20231220	175800	159668110	4000	4000	4000	4000	0
180	20231220	175700	159668110	4000	4000	4000	4000	0
181	20231220	175600	159668110	4000	4000	4000	4000	0
182	20231220	175500	159668110	4000	4000	4000	4000	1274
183	20231220	175400	159668110	4000	4000	4000	4000	0
184	20231220	175300	159668110	4000	4000	4000	4000	0
185	20231220	175200	159668110	4000	4000	4000	4000	0
186	20231220	175100	159668110	4000	4000	4000	4000	0
187	20231220	175000	159668110	4000	4000	4000	4000	0
188	20231220	174900	159668110	4000	4000	4000	4000	0
189	20231220	174800	159668110	4000	4000	4000	4000	0
190	20231220	174700	159668110	4000	4000	4000	4000	0
191	20231220	174600	159668110	4000	4000	4000	4000	0
192	20231220	174500	159668110	4000	4000	4000	4000	0
193	20231220	174400	159668110	4000	4000	4000	4000	0
194	20231220	174300	159668110	4000	4000	4000	4000	0
195	20231220	174200	159668110	4000	4000	4000	4000	0
196	20231220	174100	159668110	4000	4000	4000	4000	0
197	20231220	174000	159668110	4000	4000	4000	4000	0
198	20231220	173900	159668110	4000	4000	4000	4000	0
199	20231220	173800	159668110	4000	4000	4000	4000	0
200	20231220	173700	159668110	4000	4000	4000	4000	0
201	20231220	173600	159668110	4000	4000	4000	4000	0
202	20231220	173500	159668110	4000	4000	4000	4000	0
203	20231220	173400	159668110	4000	4000	4000	4000	0
204	20231220	173300	159668110	4000	4000	4000	4000	0
205	20231220	173200	159668110	4000	4000	4000	4000	0
206	20231220	173100	159668110	4000	4000	4000	4000	0
207	20231220	173000	159668110	4000	4000	4000	4000	0
208	20231220	172900	159668110	4000	4000	4000	4000	0
209	20231220	172800	159668110	4000	4000	4000	4000	0
210	20231220	172700	159668110	4000	4000	4000	4000	0
211	20231220	172600	159668110	4000	4000	4000	4000	0
212	20231220	172500	159668110	4000	4000	4000	4000	1274
213	20231220	172400	159668110	4000	4000	4000	4000	0
214	20231220	172300	159668110	4000	4000	4000	4000	0
215	20231220	172200	159668110	4000	4000	4000	4000	0
216	20231220	172100	159668110	4000	4000	4000	4000	0
217	20231220	172000	159668110	4000	4000	4000	4000	0
218	20231220	171900	159668110	4000	4000	4000	4000	0
219	20231220	171800	159668110	4000	4000	4000	4000	0
220	20231220	171700	159668110	4000	4000	4000	4000	0
221	20231220	171600	159668110	4000	4000	4000	4000	0
222	20231220	171500	159668110	4000	4000	4000	4000	0
223	20231220	171400	159668110	4000	4000	4000	4000	0
224	20231220	171300	159668110	4000	4000	4000	4000	0
225	20231220	171200	159668110	4000	4000	4000	4000	0
226	20231220	171100	159668110	4000	4000	4000	4000	0
227	20231220	171000	159668110	4000	4000	4000	4000	0
228	20231220	170900	159668110	4000	4000	4000	4000	0
229	20231220	170800	159668110	4000	4000	4000	4000	0
230	20231220	170700	159668110	4000	4000	4000	4000	0
231	20231220	170600	159668110	4000	4000	4000	4000	0
232	20231220	170500	159668110	4000	4000	4000	4000	0
233	20231220	170400	159668110	4000	4000	4000	4000	0
234	20231220	170300	159668110	4000	4000	4000	4000	0
235	20231220	170200	159668110	4000	4000	4000	4000	0
236	20231220	170100	159668110	4000	4000	4000	4000	0
237	20231220	170000	159668110	4000	4000	4000	4000	0
238	20231220	165900	159668110	4000	4000	4000	4000	0
239	20231220	165800	159668110	4000	4000	4000	4000	0
240	20231220	165700	159668110	4000	4000	4000	4000	0
241	20231220	165600	159668110	4000	4000	4000	4000	0
242	20231220	165500	159668110	4000	4000	4000	4000	1274
243	20231220	165400	159668110	4000	4000	4000	4000	0
244	20231220	165300	159668110	4000	4000	4000	4000	0
245	20231220	165200	159668110	4000	4000	4000	4000	0
246	20231220	165100	159668110	4000	4000	4000	4000	0
247	20231220	165000	159668110	4000	4000	4000	4000	0
248	20231220	164900	159668110	4000	4000	4000	4000	0
249	20231220	164800	159668110	4000	4000	4000	4000	0
250	20231220	164700	159668110	4000	4000	4000	4000	0
251	20231220	164600	159668110	4000	4000	4000	4000	0
252	20231220	164500	159668110	4000	4000	4000	4000	0
253	20231220	164400	159668110	4000	4000	4000	4000	0
254	20231220	164300	159668110	4000	4000	4000	4000	0
255	20231220	164200	159668110	4000	4000	4000	4000	0
256	20231220	164100	159668110	4000	4000	4000	4000	0
257	20231220	164000	159668110	4000	4000	4000	4000	0
258	20231220	163900	159668110	4000	4000	4000	4000	0
259	20231220	163800	159668110	4000	4000	4000	4000	0
260	20231220	163700	159668110	4000	4000	4000	4000	0
261	20231220	163600	159668110	4000	4000	4000	4000	0
262	20231220	163500	159668110	4000	4000	4000	4000	0
263	20231220	163400	159668110	4000	4000	4000	4000	0
264	20231220	163300	159668110	4000	4000	4000	4000	0
265	20231220	163200	159668110	4000	4000	4000	4000	0
266	20231220	163100	159668110	4000	4000	4000	4000	0
267	20231220	163000	159668110	4000	4000	4000	4000	0
268	20231220	162900	159668110	4000	4000	4000	4000	0
269	20231220	162800	159668110	4000	4000	4000	4000	0
270	20231220	162700	159668110	4000	4000	4000	4000	0
271	20231220	162600	159668110	4000	4000	4000	4000	0
272	20231220	162500	159668110	4000	4000	4000	4000	1274
273	20231220	162400	159668110	4000	4000	4000	4000	0
274	20231220	162300	159668110	4000	4000	4000	4000	0
275	20231220	162200	159668110	4000	4000	4000	4000	0
276	20231220	162100	159668110	4000	4000	4000	4000	0
277	20231220	162000	159668110	4000	4000	4000	4000	0
278	20231220	161900	159668110	4000	4000	4000	4000	0
279	20231220	161800	159668110	4000	4000	4000	4000	0
280	20231220	161700	159668110	4000	4000	4000	4000	0
281	20231220	161600	159668110	4000	4000	4000	4000	0
282	20231220	161500	159668110	4000	4000	4000	4000	0
283	20231220	161400	159668110	4000	4000	4000	4000	0
284	20231220	161300	159668110	4000	4000	4000	4000	0
285	20231220	161200	159668110	4000	4000	4000	4000	0
286	20231220	161100	159668110	4000	4000	4000	4000	0
287	20231220	161000	159668110	4000	4000	4000	4000	0
288	20231220	160900	159668110	4000	4000	4000	4000	0
289	20231220	160800	159668110	4000	4000	4000	4000	0
290	20231220	160700	159668110	4000	4000	4000	4000	0
291	20231220	160600	159668110	4000	4000	4000	4000	0
292	20231220	160500	159668110	4000	4000	4000	4000	0
293	20231220	160400	159668110	4000	4000	4000	4000	0
294	20231220	160300	159668110	4000	4000	4000	4000	0
295	20231220	160200	159668110	4000	4000	4000	4000	0
296	20231220	160100	159668110	4000	4000	4000	4000	0
297	20231220	160000	159668110	4000	4000	4000	4000	0
298	20231220	155900	159668110	4000	4000	4000	4000	0
299	20231220	155800	159668110	4000	4000	4000	4000	0
300	20231220	155700	159668110	4000	4000	4000	4000	0
301	20231220	155600	159668110	4000	4000	4000	4000	0
302	20231220	155500	159668110	4000	4000	4000	4000	1274
303	20231220	155400	159668110	4000	4000	4000	4000	0
304	20231220	155300	159668110	4000	4000	4000	4000	0
305	20231220	155200	159668110	4000	4000	4000	4000	0
306	20231220	155100	159668110	4000	4000	4000	4000	0
307	20231220	155000	159668110	4000	4000	4000	4000	0
308	20231220	154900	159668110	4000	4000	4000	4000	0
309	20231220	154800	159668110	4000	4000	4000	4000	0
310	20231220	154700	159668110	4000	4000	4000	4000	0
311	20231220	154600	159668110	4000	4000	4000	4000	0
312	20231220	154500	159668110	4000	4000	4000	4000	0
313	20231220	154400	159668110	4000	4000	4000	4000	0
314	20231220	154300	159668110	4000	4000	4000	4000	0
315	20231220	154200	159668110	4000	4000	4000	4000	0
316	20231220	154100	159668110	4000	4000	4000	4000	0
317	20231220	154000	159668110	4000	4000	4000	4000	0
318	20231220	153900	159668110	4000	4000	4000	4000	0
319	20231220	153800	159668110	4000	4000	4000	4000	0
320	20231220	153700	159668110	4000	4000	4000	4000	0
321	20231220	153600	159668110	4000	4000	4000	4000	0
322	20231220	153500	159668110	4000	4000	4000	4000	0
323	20231220	153400	159668110	4000	4000	4000	4000	0
324	20231220	153300	159668110	4000	4000	4000	4000	0
325	20231220	153200	159668110	4000	4000	4000	4000	0
326	20231220	153100	159668110	4000	4000	4000	4000	0
327	20231220	153000	159668110	4000	4000	4000	4000	1274
328	20231220	152900	154572110	4015	4015	4015	4015	0
329	20231220	152800	154572110	4015	4015	4015	4015	0
330	20231220	152700	154572110	4015	4015	4015	4015	0
331	20231220	152600	154572110	4015	4015	4015	4015	0
332	20231220	152500	154572110	4015	4015	4015	4015	0
333	20231220	152400	154572110	4015	4015	4015	4015	0
334	20231220	152300	154572110	4015	4015	4015	4015	0
335	20231220	152200	154572110	4015	4015	4015	4015	0
336	20231220	152100	154572110	4015	4015	4015	4015	0
337	20231220	152000	154572110	4015	4015	4015	4015	0
338	20231220	151900	154572110	4015	4015	4015	4015	0
339	20231220	151800	154572110	4015	4015	4015	4015	45
340	20231220	151700	154391435	4015	4015	4015	4015	250
341	20231220	151600	153387685	4015	4015	4015	4015	0
342	20231220	151500	153387685	4015	4015	4015	4015	10
343	20231220	151400	153347535	4020	4020	4020	4020	0
344	20231220	151300	153347535	4020	4020	4020	4020	0
345	20231220	151200	153347535	4020	4020	4020	4020	0
346	20231220	151100	153347535	4020	4020	4020	4020	0
347	20231220	151000	153347535	4020	4020	4020	4020	0
348	20231220	150900	153347535	4020	4020	4020	4020	0
349	20231220	150800	153347535	4020	4015	4020	4015	11
350	20231220	150700	153303320	4015	4015	4015	4015	0
351	20231220	150600	153303320	4015	4015	4015	4015	0
352	20231220	150500	153303320	4015	4015	4015	4015	0
353	20231220	150400	153303320	4015	4015	4015	4015	0
354	20231220	150300	153303320	4015	4015	4015	4015	120
355	20231220	150200	152821520	4020	4020	4020	4020	0
356	20231220	150100	152821520	4020	4020	4020	4020	1
357	20231220	150000	152817500	4020	4020	4020	4020	0
358	20231220	145900	152817500	4020	4020	4020	4020	200
359	20231220	145800	152013500	4010	4010	4010	4010	0
360	20231220	145700	152013500	4010	4010	4010	4010	0
361	20231220	145600	152013500	4010	4010	4010	4010	3
362	20231220	145500	152001470	4015	4015	4015	4015	5
363	20231220	145400	151981395	4015	4015	4015	4015	0
364	20231220	145300	151981395	4015	4015	4015	4015	281
365	20231220	145200	150853180	4005	4005	4005	4005	0
366	20231220	145100	150853180	4005	4005	4005	4005	100
367	20231220	145000	150452680	4005	4005	4005	4005	200
368	20231220	144900	149651680	4005	4015	4015	4005	1408
369	20231220	144800	144002295	4015	4015	4015	4015	1
370	20231220	144700	143998280	4020	4020	4020	4020	100
371	20231220	144600	143596280	4015	4015	4015	4015	0
372	20231220	144500	143596280	4015	4020	4020	4015	6
373	20231220	144400	143572165	4020	4020	4020	4020	16
374	20231220	144300	143507845	4015	4015	4015	4015	241
375	20231220	144200	142540230	4015	4015	4015	4015	1
376	20231220	144100	142536215	4015	4015	4015	4015	65
377	20231220	144000	142275240	4015	4015	4015	4015	0
378	20231220	143900	142275240	4015	4015	4015	4015	0
379	20231220	143800	142275240	4015	4015	4015	4015	1
380	20231220	143700	142271225	4015	4015	4015	4015	1
381	20231220	143600	142267210	4020	4020	4020	4020	20
382	20231220	143500	142186810	4015	4015	4015	4015	300
383	20231220	143400	140982310	4015	4015	4015	4015	0
384	20231220	143300	140982310	4015	4015	4015	4015	0
385	20231220	143200	140982310	4015	4015	4015	4015	0
386	20231220	143100	140982310	4015	4015	4015	4015	0
387	20231220	143000	140982310	4015	4015	4015	4015	1
388	20231220	142900	140978295	4020	4020	4020	4020	0
389	20231220	142800	140978295	4020	4020	4020	4020	0
390	20231220	142700	140978295	4020	4015	4020	4015	31
391	20231220	142600	140853730	4015	4015	4015	4015	55
392	20231220	142500	140632905	4015	4015	4015	4015	11
393	20231220	142400	140588740	4015	4015	4015	4015	511
394	20231220	142300	138537075	4015	4015	4015	4015	0
395	20231220	142200	138537075	4015	4015	4015	4015	1
396	20231220	142100	138533060	4015	4015	4015	4015	21
397	20231220	142000	138448745	4015	4015	4015	4015	0
398	20231220	141900	138448745	4015	4015	4015	4015	0
399	20231220	141800	138448745	4015	4015	4015	4015	0
400	20231220	141700	138448745	4015	4015	4015	4015	1
401	20231220	141600	138444730	4020	4020	4020	4020	0
402	20231220	141500	138444730	4020	4020	4020	4020	26
403	20231220	141400	138340210	4020	4020	4020	4020	0
404	20231220	141300	138340210	4020	4020	4020	4020	0
405	20231220	141200	138340210	4020	4020	4020	4020	124
406	20231220	141100	137841730	4020	4020	4020	4020	631
407	20231220	141000	135305110	4020	4020	4020	4020	0
408	20231220	140900	135305110	4020	4005	4020	4005	1504
409	20231220	140800	129263705	4005	4005	4005	4005	1
410	20231220	140700	129259700	3995	3995	3995	3995	0
411	20231220	140600	129259700	3995	3995	3995	3995	0
412	20231220	140500	129259700	3995	3995	3995	3995	0
413	20231220	140400	129259700	3995	3995	3995	3995	0
414	20231220	140300	129259700	3995	3995	3995	3995	0
415	20231220	140200	129259700	3995	3995	3995	3995	0
416	20231220	140100	129259700	3995	3995	3995	3995	0
417	20231220	140000	129259700	3995	3995	3995	3995	45
418	20231220	135900	129079925	4000	4000	4000	4000	0
419	20231220	135800	129079925	4000	4000	4000	4000	0
420	20231220	135700	129079925	4000	4000	4000	4000	0
421	20231220	135600	129079925	4000	4000	4000	4000	0
422	20231220	135500	129079925	4000	4000	4000	4000	0
423	20231220	135400	129079925	4000	4000	4000	4000	0
424	20231220	135300	129079925	4000	3995	4000	3995	100
425	20231220	135200	128680075	4000	4000	4000	4000	0
426	20231220	135100	128680075	4000	4000	4000	4000	0
427	20231220	135000	128680075	4000	4000	4000	4000	0
428	20231220	134900	128680075	4000	4000	4000	4000	0
429	20231220	134800	128680075	4000	4000	4000	4000	0
430	20231220	134700	128680075	4000	4000	4000	4000	0
431	20231220	134600	128680075	4000	4000	4000	4000	0
432	20231220	134500	128680075	4000	3995	4000	3995	297
433	20231220	134400	127492340	3995	3995	3995	3995	0
434	20231220	134300	127492340	3995	3995	3995	3995	0
435	20231220	134200	127492340	3995	3990	3995	3990	4
436	20231220	134100	127476370	3995	3995	3995	3995	1
437	20231220	134000	127472375	3995	3995	3995	3995	1
438	20231220	133900	127468380	3990	3990	3990	3990	0
439	20231220	133800	127468380	3990	3990	3990	3990	0
440	20231220	133700	127468380	3990	3990	3990	3990	124
441	20231220	133600	126973620	3990	3995	3995	3990	1876
442	20231220	133500	119485850	3995	3995	3995	3995	0
443	20231220	133400	119485850	3995	3995	3995	3995	0
444	20231220	133300	119485850	3995	3995	3995	3995	0
445	20231220	133200	119485850	3995	3995	3995	3995	0
446	20231220	133100	119485850	3995	3995	3995	3995	0
447	20231220	133000	119485850	3995	3995	3995	3995	0
448	20231220	132900	119485850	3995	3995	3995	3995	0
449	20231220	132800	119485850	3995	3995	3995	3995	100
450	20231220	132700	119086350	3995	3995	3995	3995	0
451	20231220	132600	119086350	3995	3995	3995	3995	125
452	20231220	132500	118586975	3995	3995	3995	3995	0
453	20231220	132400	118586975	3995	3995	3995	3995	1
454	20231220	132300	118582980	4000	4000	4000	4000	0
455	20231220	132200	118582980	4000	4000	4000	4000	0
456	20231220	132100	118582980	4000	4000	4000	4000	1
457	20231220	132000	118578980	4000	4000	4000	4000	0
458	20231220	131900	118578980	4000	4000	4000	4000	0
459	20231220	131800	118578980	4000	4000	4000	4000	110
460	20231220	131700	118138980	4000	4000	4000	4000	0
461	20231220	131600	118138980	4000	4000	4000	4000	100
462	20231220	131500	117738980	4000	4000	4000	4000	0
463	20231220	131400	117738980	4000	4000	4000	4000	0
464	20231220	131300	117738980	4000	4000	4000	4000	0
465	20231220	131200	117738980	4000	4000	4000	4000	0
466	20231220	131100	117738980	4000	4000	4000	4000	0
467	20231220	131000	117738980	4000	4000	4000	4000	0
468	20231220	130900	117738980	4000	4000	4000	4000	0
469	20231220	130800	117738980	4000	4000	4000	4000	0
470	20231220	130700	117738980	4000	4000	4000	4000	1
471	20231220	130600	117734980	3995	3995	3995	3995	0
472	20231220	130500	117734980	3995	3995	3995	3995	59
473	20231220	130400	117499275	4005	4005	4005	4005	0
474	20231220	130300	117499275	4005	4005	4005	4005	10
475	20231220	130200	117459225	4005	4005	4005	4005	0
476	20231220	130100	117459225	4005	4005	4005	4005	0
477	20231220	130000	117459225	4005	4005	4005	4005	0
478	20231220	125900	117459225	4005	4005	4005	4005	200
479	20231220	125800	116658225	4005	4005	4005	4005	0
480	20231220	125700	116658225	4005	4005	4005	4005	0
481	20231220	125600	116658225	4005	4005	4005	4005	0
482	20231220	125500	116658225	4005	4005	4005	4005	0
483	20231220	125400	116658225	4005	4005	4005	4005	0
484	20231220	125300	116658225	4005	4005	4005	4005	0
485	20231220	125200	116658225	4005	4005	4005	4005	0
486	20231220	125100	116658225	4005	4005	4005	4005	0
487	20231220	125000	116658225	4005	4005	4005	4005	20
488	20231220	124900	116578125	3995	3995	3995	3995	0
489	20231220	124800	116578125	3995	4000	4000	3995	50
490	20231220	124700	116378150	4000	4000	4000	4000	51
491	20231220	124600	116174150	3995	3995	3995	3995	0
492	20231220	124500	116174150	3995	3995	3995	3995	0
493	20231220	124400	116174150	3995	3995	3995	3995	100
494	20231220	124300	115774650	3995	3995	3995	3995	50
495	20231220	124200	115574900	4005	4005	4005	4005	0
496	20231220	124100	115574900	4005	4005	4005	4005	0
497	20231220	124000	115574900	4005	4005	4005	4005	0
498	20231220	123900	115574900	4005	4005	4005	4005	0
499	20231220	123800	115574900	4005	4005	4005	4005	0
500	20231220	123700	115574900	4005	3995	4005	3995	2
501	20231220	123600	115566900	3990	3990	3990	3990	0
502	20231220	123500	115566900	3990	3990	3990	3990	0
503	20231220	123400	115566900	3990	3990	3990	3990	0
504	20231220	123300	115566900	3990	3990	3990	3990	0
505	20231220	123200	115566900	3990	3990	3990	3990	0
506	20231220	123100	115566900	3990	3990	3990	3990	0
507	20231220	123000	115566900	3990	3990	3990	3990	0
508	20231220	122900	115566900	3990	4000	4000	3990	1262
509	20231220	122800	110529360	4000	4000	4000	4000	557
510	20231220	122700	108301360	4000	4000	4000	4000	0
511	20231220	122600	108301360	4000	4000	4000	4000	500
512	20231220	122500	106301360	4005	4005	4005	4005	0
513	20231220	122400	106301360	4005	4005	4005	4005	386
514	20231220	122300	104755430	4005	4005	4005	4005	0
515	20231220	122200	104755430	4005	4005	4005	4005	0
516	20231220	122100	104755430	4005	4005	4005	4005	0
517	20231220	122000	104755430	4005	4005	4005	4005	0
518	20231220	121900	104755430	4005	4005	4005	4005	58
519	20231220	121800	104523140	4020	4020	4020	4020	0
520	20231220	121700	104523140	4020	4020	4020	4020	0
521	20231220	121600	104523140	4020	4020	4020	4020	0
522	20231220	121500	104523140	4020	4020	4020	4020	0
523	20231220	121400	104523140	4020	4020	4020	4020	0
524	20231220	121300	104523140	4020	4020	4020	4020	0
525	20231220	121200	104523140	4020	4020	4020	4020	0
526	20231220	121100	104523140	4020	4020	4020	4020	0
527	20231220	121000	104523140	4020	4020	4020	4020	250
528	20231220	120900	103518140	4020	4020	4020	4020	0
529	20231220	120800	103518140	4020	4020	4020	4020	0
530	20231220	120700	103518140	4020	4020	4020	4020	1
531	20231220	120600	103514120	4005	4005	4005	4005	0
532	20231220	120500	103514120	4005	4015	4020	4005	72
533	20231220	120400	103224975	4005	4005	4005	4005	0
534	20231220	120300	103224975	4005	4005	4005	4005	0
535	20231220	120200	103224975	4005	4005	4005	4005	0
536	20231220	120100	103224975	4005	4005	4005	4005	0
537	20231220	120000	103224975	4005	4005	4005	4005	0
538	20231220	115900	103224975	4005	4005	4005	4005	0
539	20231220	115800	103224975	4005	4005	4005	4005	0
540	20231220	115700	103224975	4005	4005	4005	4005	0
541	20231220	115600	103224975	4005	4005	4005	4005	0
542	20231220	115500	103224975	4005	4005	4005	4005	0
543	20231220	115400	103224975	4005	4005	4005	4005	0
544	20231220	115300	103224975	4005	4005	4005	4005	0
545	20231220	115200	103224975	4005	4005	4005	4005	0
546	20231220	115100	103224975	4005	4005	4005	4005	0
547	20231220	115000	103224975	4005	4005	4005	4005	0
548	20231220	114900	103224975	4005	4005	4005	4005	0
549	20231220	114800	103224975	4005	4005	4005	4005	0
550	20231220	114700	103224975	4005	4005	4005	4005	0
551	20231220	114600	103224975	4005	4005	4005	4005	0
552	20231220	114500	103224975	4005	4005	4005	4005	865
553	20231220	114400	99760650	4005	4005	4005	4005	0
554	20231220	114300	99760650	4005	4020	4020	4005	199
555	20231220	114200	98963095	4020	4010	4020	4010	52
556	20231220	114100	98754075	4020	4020	4020	4020	0
557	20231220	114000	98754075	4020	4020	4020	4020	0
558	20231220	113900	98754075	4020	4020	4020	4020	0
559	20231220	113800	98754075	4020	4020	4020	4020	0
560	20231220	113700	98754075	4020	4020	4020	4020	0
561	20231220	113600	98754075	4020	4020	4020	4020	0
562	20231220	113500	98754075	4020	4020	4020	4020	0
563	20231220	113400	98754075	4020	4020	4020	4020	24
564	20231220	113300	98657595	4005	4005	4005	4005	0
565	20231220	113200	98657595	4005	4005	4005	4005	0
566	20231220	113100	98657595	4005	4005	4005	4005	0
567	20231220	113000	98657595	4005	4005	4005	4005	0
568	20231220	112900	98657595	4005	4005	4005	4005	0
569	20231220	112800	98657595	4005	4005	4005	4005	0
570	20231220	112700	98657595	4005	4005	4005	4005	0
571	20231220	112600	98657595	4005	4005	4005	4005	0
572	20231220	112500	98657595	4005	4005	4005	4005	0
573	20231220	112400	98657595	4005	4010	4010	4005	222
574	20231220	112300	97768405	4010	4010	4010	4010	0
575	20231220	112200	97768405	4010	4010	4010	4010	89
576	20231220	112100	97411515	4010	4010	4010	4010	254
577	20231220	112000	96392975	4015	4015	4015	4015	77
578	20231220	111900	96083820	4015	4015	4015	4015	0
579	20231220	111800	96083820	4015	4015	4015	4015	0
580	20231220	111700	96083820	4015	4015	4015	4015	0
581	20231220	111600	96083820	4015	4015	4015	4015	0
582	20231220	111500	96083820	4015	4015	4015	4015	0
583	20231220	111400	96083820	4015	4015	4015	4015	0
584	20231220	111300	96083820	4015	4015	4015	4015	95
585	20231220	111200	95702395	4015	4015	4015	4015	5
586	20231220	111100	95682320	4020	4020	4020	4020	0
587	20231220	111000	95682320	4020	4020	4020	4020	19
588	20231220	110900	95605940	4015	4015	4015	4015	0
589	20231220	110800	95605940	4015	4015	4015	4015	56
590	20231220	110700	95381100	4020	4015	4020	4015	100
591	20231220	110600	94979535	4015	4015	4015	4015	45
592	20231220	110500	94798860	4020	4020	4020	4020	5
593	20231220	110400	94778760	4010	4010	4010	4010	70
594	20231220	110300	94498060	4020	4020	4020	4020	24
595	20231220	110200	94401580	4015	4015	4015	4015	95
596	20231220	110100	94020155	4015	4015	4015	4015	0
597	20231220	110000	94020155	4015	4015	4015	4015	0
598	20231220	105900	94020155	4015	4015	4015	4015	0
599	20231220	105800	94020155	4015	4010	4015	4010	6
600	20231220	105700	93996085	4010	4010	4010	4010	0
601	20231220	105600	93996085	4010	4010	4010	4010	7
602	20231220	105500	93968015	4010	4010	4010	4010	0
603	20231220	105400	93968015	4010	4010	4010	4010	0
604	20231220	105300	93968015	4010	4010	4010	4010	5
605	20231220	105200	93947965	4010	4015	4020	4010	377
606	20231220	105100	92436075	4015	4015	4015	4015	51
607	20231220	105000	92231310	4015	4015	4015	4015	54
608	20231220	104900	92014500	4015	4020	4020	4015	381
609	20231220	104800	90482985	4020	4020	4020	4020	0
610	20231220	104700	90482985	4020	4020	4020	4020	233
611	20231220	104600	89546325	4015	4015	4015	4015	0
612	20231220	104500	89546325	4015	4015	4015	4015	77
613	20231220	104400	89237170	4015	4015	4015	4015	0
614	20231220	104300	89237170	4015	4015	4015	4015	78
615	20231220	104200	88924000	4015	4015	4015	4015	98
616	20231220	104100	88530530	4015	4020	4020	4015	99
617	20231220	104000	88133040	4015	4015	4015	4015	114
618	20231220	103900	87675330	4015	4015	4015	4015	109
619	20231220	103800	87237695	4015	4015	4015	4015	1
620	20231220	103700	87233680	4015	4015	4015	4015	0
621	20231220	103600	87233680	4015	4015	4015	4015	0
622	20231220	103500	87233680	4015	4015	4015	4015	0
623	20231220	103400	87233680	4015	4015	4015	4015	0
624	20231220	103300	87233680	4015	4015	4015	4015	62
625	20231220	103200	86984750	4015	4015	4015	4015	0
626	20231220	103100	86984750	4015	4015	4015	4015	0
627	20231220	103000	86984750	4015	4015	4015	4015	20
628	20231220	102900	86904450	4020	4020	4020	4020	130
629	20231220	102800	86381850	4020	4030	4030	4020	124
630	20231220	102700	85882370	4030	4025	4030	4025	2868
631	20231220	102600	74331590	4025	4015	4025	4015	1456
632	20231220	102500	68482360	4010	4010	4010	4010	2
633	20231220	102400	68474340	4000	4000	4000	4000	0
634	20231220	102300	68474340	4000	4000	4000	4000	500
635	20231220	102200	66474340	4000	4000	4000	4000	6039
636	20231220	102100	42318340	4000	4000	4000	4000	1
637	20231220	102000	42314340	4000	4000	4000	4000	30
638	20231220	101900	42194340	4000	4000	4000	4000	250
639	20231220	101800	41194340	4000	4000	4000	4000	0
640	20231220	101700	41194340	4000	4000	4000	4000	404
641	20231220	101600	39578340	4000	4000	4000	4000	10
642	20231220	101500	39538340	4000	4000	4000	4000	70
643	20231220	101400	39258340	4000	4000	4000	4000	100
644	20231220	101300	38858340	4000	4000	4000	4000	2730
645	20231220	101200	27938340	4000	4000	4000	4000	0
646	20231220	101100	27938340	4000	4000	4000	4000	100
647	20231220	101000	27538340	4000	4000	4000	4000	300
648	20231220	100900	26338340	4000	4000	4000	4000	100
649	20231220	100800	25938340	3990	3990	3990	3990	0
650	20231220	100700	25938340	3990	3990	3990	3990	0
651	20231220	100600	25938340	3990	3990	3990	3990	0
652	20231220	100500	25938340	3990	3990	3990	3990	0
653	20231220	100400	25938340	3990	3990	3990	3990	0
654	20231220	100300	25938340	3990	3990	3990	3990	0
655	20231220	100200	25938340	3990	4000	4000	3990	303
656	20231220	100100	24729220	4000	4000	4000	4000	0
657	20231220	100000	24729220	4000	4000	4000	4000	0
658	20231220	095900	24729220	4000	4000	4000	4000	0
659	20231220	095800	24729220	4000	4000	4000	4000	0
660	20231220	095700	24729220	4000	4000	4000	4000	0
661	20231220	095600	24729220	4000	4000	4000	4000	0
662	20231220	095500	24729220	4000	4000	4000	4000	0
663	20231220	095400	24729220	4000	4000	4000	4000	10
664	20231220	095300	24689220	4000	4000	4000	4000	0
665	20231220	095200	24689220	4000	4000	4000	4000	20
666	20231220	095100	24609220	4000	4000	4000	4000	38
667	20231220	095000	24457220	4000	4000	4000	4000	7
668	20231220	094900	24429220	3990	3990	3990	3990	10
669	20231220	094800	24389320	3990	3990	3990	3990	0
670	20231220	094700	24389320	3990	3990	3990	3990	138
671	20231220	094600	23838700	3990	3985	3990	3985	202
672	20231220	094500	23033720	3980	3985	3985	3980	64
673	20231220	094400	22778950	3985	3985	3985	3985	50
674	20231220	094300	22579700	3985	3985	3985	3985	12
675	20231220	094200	22531880	3985	3985	3985	3985	0
676	20231220	094100	22531880	3985	3985	3985	3985	0
677	20231220	094000	22531880	3985	3985	3985	3985	0
678	20231220	093900	22531880	3985	3985	3985	3985	11
679	20231220	093800	22488045	3985	3985	3985	3985	2
680	20231220	093700	22480075	3985	3985	3985	3985	3
681	20231220	093600	22468120	3975	3975	3975	3975	0
682	20231220	093500	22468120	3975	3975	3975	3975	0
683	20231220	093400	22468120	3975	3980	3980	3975	110
684	20231220	093300	22030775	3985	3985	3985	3985	272
685	20231220	093200	20946855	3985	3985	3985	3985	1
686	20231220	093100	20942870	3985	3985	3985	3985	1
687	20231220	093000	20938885	3985	3975	3985	3975	86
688	20231220	092900	20596675	3975	3975	3975	3975	0
689	20231220	092800	20596675	3975	3980	3980	3975	315
690	20231220	092700	19343125	3985	3985	3985	3985	0
691	20231220	092600	19343125	3985	3985	3985	3985	85
692	20231220	092500	19004400	3985	3985	3985	3985	0
693	20231220	092400	19004400	3985	3990	3990	3985	50
694	20231220	092300	18805100	3990	3990	3990	3990	0
695	20231220	092200	18805100	3990	3990	3990	3990	537
696	20231220	092100	16662470	3990	3990	3990	3990	0
697	20231220	092000	16662470	3990	4000	4000	3990	34
698	20231220	091900	16526800	3990	3990	3990	3990	0
699	20231220	091800	16526800	3990	3990	3990	3990	200
700	20231220	091700	15728800	3990	3990	3990	3990	0
701	20231220	091600	15728800	3990	3990	3990	3990	0
702	20231220	091500	15728800	3990	3990	3990	3990	0
703	20231220	091400	15728800	3990	3990	3990	3990	0
704	20231220	091300	15728800	3990	3990	3990	3990	0
705	20231220	091200	15728800	3990	3990	3990	3990	0
706	20231220	091100	15728800	3990	3990	3990	3990	1
707	20231220	091000	15724810	4000	4000	4000	4000	572
708	20231220	090900	13436810	3990	3990	3990	3990	359
709	20231220	090800	12004400	4000	4005	4005	4000	1151
710	20231220	090700	7399500	4005	4005	4005	4005	0
711	20231220	090600	7399500	4005	4005	4005	4005	0
712	20231220	090500	7399500	4005	4005	4005	4005	1500
713	20231220	090400	1392000	4000	4000	4000	4000	0
714	20231220	090300	1392000	4000	4000	4000	4000	0
715	20231220	090200	1392000	4000	4000	4000	4000	0
716	20231220	090100	1392000	4000	4000	4000	4000	0
717	20231220	090000	1392000	4000	4000	4000	4000	348