KissMeData/228340/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204100	19408275	2500	2500	2500	2500	63
3	20231219	204000	19408275	2500	2500	2500	2500	0
4	20231219	203900	19408275	2500	2500	2500	2500	0
5	20231219	203800	19408275	2500	2500	2500	2500	0
6	20231219	203700	19408275	2500	2500	2500	2500	0
7	20231219	203600	19408275	2500	2500	2500	2500	0
8	20231219	203500	19408275	2500	2500	2500	2500	0
9	20231219	203400	19408275	2500	2500	2500	2500	0
10	20231219	203300	19408275	2500	2500	2500	2500	0
11	20231219	203200	19408275	2500	2500	2500	2500	0
12	20231219	203100	19408275	2500	2500	2500	2500	0
13	20231219	203000	19408275	2500	2500	2500	2500	0
14	20231219	202900	19408275	2500	2500	2500	2500	0
15	20231219	202800	19408275	2500	2500	2500	2500	0
16	20231219	202700	19408275	2500	2500	2500	2500	0
17	20231219	202600	19408275	2500	2500	2500	2500	0
18	20231219	202500	19408275	2500	2500	2500	2500	0
19	20231219	202400	19408275	2500	2500	2500	2500	0
20	20231219	202300	19408275	2500	2500	2500	2500	0
21	20231219	202200	19408275	2500	2500	2500	2500	0
22	20231219	202100	19408275	2500	2500	2500	2500	0
23	20231219	202000	19408275	2500	2500	2500	2500	0
24	20231219	201900	19408275	2500	2500	2500	2500	0
25	20231219	201800	19408275	2500	2500	2500	2500	0
26	20231219	201700	19408275	2500	2500	2500	2500	0
27	20231219	201600	19408275	2500	2500	2500	2500	0
28	20231219	201500	19408275	2500	2500	2500	2500	0
29	20231219	201400	19408275	2500	2500	2500	2500	0
30	20231219	201300	19408275	2500	2500	2500	2500	0
31	20231219	201200	19408275	2500	2500	2500	2500	0
32	20231219	201100	19408275	2500	2500	2500	2500	63
33	20231219	201000	19408275	2500	2500	2500	2500	0
34	20231219	200900	19408275	2500	2500	2500	2500	0
35	20231219	200800	19408275	2500	2500	2500	2500	0
36	20231219	200700	19408275	2500	2500	2500	2500	0
37	20231219	200600	19408275	2500	2500	2500	2500	0
38	20231219	200500	19408275	2500	2500	2500	2500	0
39	20231219	200400	19408275	2500	2500	2500	2500	0
40	20231219	200300	19408275	2500	2500	2500	2500	0
41	20231219	200200	19408275	2500	2500	2500	2500	0
42	20231219	200100	19408275	2500	2500	2500	2500	0
43	20231219	200000	19408275	2500	2500	2500	2500	0
44	20231219	195900	19408275	2500	2500	2500	2500	0
45	20231219	195800	19408275	2500	2500	2500	2500	0
46	20231219	195700	19408275	2500	2500	2500	2500	0
47	20231219	195600	19408275	2500	2500	2500	2500	0
48	20231219	195500	19408275	2500	2500	2500	2500	0
49	20231219	195400	19408275	2500	2500	2500	2500	0
50	20231219	195300	19408275	2500	2500	2500	2500	0
51	20231219	195200	19408275	2500	2500	2500	2500	0
52	20231219	195100	19408275	2500	2500	2500	2500	0
53	20231219	195000	19408275	2500	2500	2500	2500	0
54	20231219	194900	19408275	2500	2500	2500	2500	0
55	20231219	194800	19408275	2500	2500	2500	2500	0
56	20231219	194700	19408275	2500	2500	2500	2500	0
57	20231219	194600	19408275	2500	2500	2500	2500	0
58	20231219	194500	19408275	2500	2500	2500	2500	0
59	20231219	194400	19408275	2500	2500	2500	2500	0
60	20231219	194300	19408275	2500	2500	2500	2500	0
61	20231219	194200	19408275	2500	2500	2500	2500	0
62	20231219	194100	19408275	2500	2500	2500	2500	63
63	20231219	194000	19408275	2500	2500	2500	2500	0
64	20231219	193900	19408275	2500	2500	2500	2500	0
65	20231219	193800	19408275	2500	2500	2500	2500	0
66	20231219	193700	19408275	2500	2500	2500	2500	0
67	20231219	193600	19408275	2500	2500	2500	2500	0
68	20231219	193500	19408275	2500	2500	2500	2500	0
69	20231219	193400	19408275	2500	2500	2500	2500	0
70	20231219	193300	19408275	2500	2500	2500	2500	0
71	20231219	193200	19408275	2500	2500	2500	2500	0
72	20231219	193100	19408275	2500	2500	2500	2500	0
73	20231219	193000	19408275	2500	2500	2500	2500	0
74	20231219	192900	19408275	2500	2500	2500	2500	0
75	20231219	192800	19408275	2500	2500	2500	2500	0
76	20231219	192700	19408275	2500	2500	2500	2500	0
77	20231219	192600	19408275	2500	2500	2500	2500	0
78	20231219	192500	19408275	2500	2500	2500	2500	0
79	20231219	192400	19408275	2500	2500	2500	2500	0
80	20231219	192300	19408275	2500	2500	2500	2500	0
81	20231219	192200	19408275	2500	2500	2500	2500	0
82	20231219	192100	19408275	2500	2500	2500	2500	0
83	20231219	192000	19408275	2500	2500	2500	2500	0
84	20231219	191900	19408275	2500	2500	2500	2500	0
85	20231219	191800	19408275	2500	2500	2500	2500	0
86	20231219	191700	19408275	2500	2500	2500	2500	0
87	20231219	191600	19408275	2500	2500	2500	2500	0
88	20231219	191500	19408275	2500	2500	2500	2500	0
89	20231219	191400	19408275	2500	2500	2500	2500	0
90	20231219	191300	19408275	2500	2500	2500	2500	0
91	20231219	191200	19408275	2500	2500	2500	2500	0
92	20231219	191100	19408275	2500	2500	2500	2500	63
93	20231219	191000	19408275	2500	2500	2500	2500	0
94	20231219	190900	19408275	2500	2500	2500	2500	0
95	20231219	190800	19408275	2500	2500	2500	2500	0
96	20231219	190700	19408275	2500	2500	2500	2500	0
97	20231219	190600	19408275	2500	2500	2500	2500	0
98	20231219	190500	19408275	2500	2500	2500	2500	0
99	20231219	190400	19408275	2500	2500	2500	2500	0
100	20231219	190300	19408275	2500	2500	2500	2500	0
101	20231219	190200	19408275	2500	2500	2500	2500	0
102	20231219	190100	19408275	2500	2500	2500	2500	0
103	20231219	190000	19408275	2500	2500	2500	2500	0
104	20231219	185900	19408275	2500	2500	2500	2500	0
105	20231219	185800	19408275	2500	2500	2500	2500	0
106	20231219	185700	19408275	2500	2500	2500	2500	0
107	20231219	185600	19408275	2500	2500	2500	2500	0
108	20231219	185500	19408275	2500	2500	2500	2500	0
109	20231219	185400	19408275	2500	2500	2500	2500	0
110	20231219	185300	19408275	2500	2500	2500	2500	0
111	20231219	185200	19408275	2500	2500	2500	2500	0
112	20231219	185100	19408275	2500	2500	2500	2500	0
113	20231219	185000	19408275	2500	2500	2500	2500	0
114	20231219	184900	19408275	2500	2500	2500	2500	0
115	20231219	184800	19408275	2500	2500	2500	2500	0
116	20231219	184700	19408275	2500	2500	2500	2500	0
117	20231219	184600	19408275	2500	2500	2500	2500	0
118	20231219	184500	19408275	2500	2500	2500	2500	0
119	20231219	184400	19408275	2500	2500	2500	2500	0
120	20231219	184300	19408275	2500	2500	2500	2500	0
121	20231219	184200	19408275	2500	2500	2500	2500	0
122	20231219	184100	19408275	2500	2500	2500	2500	63
123	20231219	184000	19408275	2500	2500	2500	2500	0
124	20231219	183900	19408275	2500	2500	2500	2500	0
125	20231219	183800	19408275	2500	2500	2500	2500	0
126	20231219	183700	19408275	2500	2500	2500	2500	0
127	20231219	183600	19408275	2500	2500	2500	2500	0
128	20231219	183500	19408275	2500	2500	2500	2500	0
129	20231219	183400	19408275	2500	2500	2500	2500	0
130	20231219	183300	19408275	2500	2500	2500	2500	0
131	20231219	183200	19408275	2500	2500	2500	2500	0
132	20231219	183100	19408275	2500	2500	2500	2500	0
133	20231219	183000	19408275	2500	2500	2500	2500	0
134	20231219	182900	19408275	2500	2500	2500	2500	0
135	20231219	182800	19408275	2500	2500	2500	2500	0
136	20231219	182700	19408275	2500	2500	2500	2500	0
137	20231219	182600	19408275	2500	2500	2500	2500	0
138	20231219	182500	19408275	2500	2500	2500	2500	0
139	20231219	182400	19408275	2500	2500	2500	2500	0
140	20231219	182300	19408275	2500	2500	2500	2500	0
141	20231219	182200	19408275	2500	2500	2500	2500	0
142	20231219	182100	19408275	2500	2500	2500	2500	0
143	20231219	182000	19408275	2500	2500	2500	2500	0
144	20231219	181900	19408275	2500	2500	2500	2500	0
145	20231219	181800	19408275	2500	2500	2500	2500	0
146	20231219	181700	19408275	2500	2500	2500	2500	0
147	20231219	181600	19408275	2500	2500	2500	2500	0
148	20231219	181500	19408275	2500	2500	2500	2500	0
149	20231219	181400	19408275	2500	2500	2500	2500	0
150	20231219	181300	19408275	2500	2500	2500	2500	0
151	20231219	181200	19408275	2500	2500	2500	2500	0
152	20231219	181100	19408275	2500	2500	2500	2500	63
153	20231219	181000	19408275	2500	2500	2500	2500	0
154	20231219	180900	19408275	2500	2500	2500	2500	0
155	20231219	180800	19408275	2500	2500	2500	2500	0
156	20231219	180700	19408275	2500	2500	2500	2500	0
157	20231219	180600	19408275	2500	2500	2500	2500	0
158	20231219	180500	19408275	2500	2500	2500	2500	0
159	20231219	180400	19408275	2500	2500	2500	2500	0
160	20231219	180300	19408275	2500	2500	2500	2500	0
161	20231219	180200	19408275	2500	2500	2500	2500	0
162	20231219	180100	19408275	2500	2500	2500	2500	0
163	20231219	180000	19408275	2500	2500	2500	2500	0
164	20231219	175900	19408275	2500	2500	2500	2500	0
165	20231219	175800	19408275	2500	2500	2500	2500	0
166	20231219	175700	19408275	2500	2500	2500	2500	0
167	20231219	175600	19408275	2500	2500	2500	2500	0
168	20231219	175500	19408275	2500	2500	2500	2500	0
169	20231219	175400	19408275	2500	2500	2500	2500	0
170	20231219	175300	19408275	2500	2500	2500	2500	0
171	20231219	175200	19408275	2500	2500	2500	2500	0
172	20231219	175100	19408275	2500	2500	2500	2500	0
173	20231219	175000	19408275	2500	2500	2500	2500	0
174	20231219	174900	19408275	2500	2500	2500	2500	0
175	20231219	174800	19408275	2500	2500	2500	2500	0
176	20231219	174700	19408275	2500	2500	2500	2500	0
177	20231219	174600	19408275	2500	2500	2500	2500	0
178	20231219	174500	19408275	2500	2500	2500	2500	0
179	20231219	174400	19408275	2500	2500	2500	2500	0
180	20231219	174300	19408275	2500	2500	2500	2500	0
181	20231219	174200	19408275	2500	2500	2500	2500	0
182	20231219	174100	19408275	2500	2500	2500	2500	63
183	20231219	174000	19408275	2500	2500	2500	2500	0
184	20231219	173900	19408275	2500	2500	2500	2500	0
185	20231219	173800	19408275	2500	2500	2500	2500	0
186	20231219	173700	19408275	2500	2500	2500	2500	0
187	20231219	173600	19408275	2500	2500	2500	2500	0
188	20231219	173500	19408275	2500	2500	2500	2500	0
189	20231219	173400	19408275	2500	2500	2500	2500	0
190	20231219	173300	19408275	2500	2500	2500	2500	0
191	20231219	173200	19408275	2500	2500	2500	2500	0
192	20231219	173100	19408275	2500	2500	2500	2500	0
193	20231219	173000	19408275	2500	2500	2500	2500	0
194	20231219	172900	19408275	2500	2500	2500	2500	0
195	20231219	172800	19408275	2500	2500	2500	2500	0
196	20231219	172700	19408275	2500	2500	2500	2500	0
197	20231219	172600	19408275	2500	2500	2500	2500	0
198	20231219	172500	19408275	2500	2500	2500	2500	0
199	20231219	172400	19408275	2500	2500	2500	2500	0
200	20231219	172300	19408275	2500	2500	2500	2500	0
201	20231219	172200	19408275	2500	2500	2500	2500	0
202	20231219	172100	19408275	2500	2500	2500	2500	0
203	20231219	172000	19408275	2500	2500	2500	2500	0
204	20231219	171900	19408275	2500	2500	2500	2500	0
205	20231219	171800	19408275	2500	2500	2500	2500	0
206	20231219	171700	19408275	2500	2500	2500	2500	0
207	20231219	171600	19408275	2500	2500	2500	2500	0
208	20231219	171500	19408275	2500	2500	2500	2500	0
209	20231219	171400	19408275	2500	2500	2500	2500	0
210	20231219	171300	19408275	2500	2500	2500	2500	0
211	20231219	171200	19408275	2500	2500	2500	2500	0
212	20231219	171100	19408275	2500	2500	2500	2500	63
213	20231219	171000	19408275	2500	2500	2500	2500	0
214	20231219	170900	19408275	2500	2500	2500	2500	0
215	20231219	170800	19408275	2500	2500	2500	2500	0
216	20231219	170700	19408275	2500	2500	2500	2500	0
217	20231219	170600	19408275	2500	2500	2500	2500	0
218	20231219	170500	19408275	2500	2500	2500	2500	0
219	20231219	170400	19408275	2500	2500	2500	2500	0
220	20231219	170300	19408275	2500	2500	2500	2500	0
221	20231219	170200	19408275	2500	2500	2500	2500	0
222	20231219	170100	19408275	2500	2500	2500	2500	0
223	20231219	170000	19408275	2500	2500	2500	2500	0
224	20231219	165900	19408275	2500	2500	2500	2500	0
225	20231219	165800	19408275	2500	2500	2500	2500	0
226	20231219	165700	19408275	2500	2500	2500	2500	0
227	20231219	165600	19408275	2500	2500	2500	2500	0
228	20231219	165500	19408275	2500	2500	2500	2500	0
229	20231219	165400	19408275	2500	2500	2500	2500	0
230	20231219	165300	19408275	2500	2500	2500	2500	0
231	20231219	165200	19408275	2500	2500	2500	2500	0
232	20231219	165100	19408275	2500	2500	2500	2500	0
233	20231219	165000	19408275	2500	2500	2500	2500	0
234	20231219	164900	19408275	2500	2500	2500	2500	0
235	20231219	164800	19408275	2500	2500	2500	2500	0
236	20231219	164700	19408275	2500	2500	2500	2500	0
237	20231219	164600	19408275	2500	2500	2500	2500	0
238	20231219	164500	19408275	2500	2500	2500	2500	0
239	20231219	164400	19408275	2500	2500	2500	2500	0
240	20231219	164300	19408275	2500	2500	2500	2500	0
241	20231219	164200	19408275	2500	2500	2500	2500	0
242	20231219	164100	19408275	2500	2500	2500	2500	63
243	20231219	164000	19408275	2500	2500	2500	2500	0
244	20231219	163900	19408275	2500	2500	2500	2500	0
245	20231219	163800	19408275	2500	2500	2500	2500	0
246	20231219	163700	19408275	2500	2500	2500	2500	0
247	20231219	163600	19408275	2500	2500	2500	2500	0
248	20231219	163500	19408275	2500	2500	2500	2500	0
249	20231219	163400	19408275	2500	2500	2500	2500	0
250	20231219	163300	19408275	2500	2500	2500	2500	0
251	20231219	163200	19408275	2500	2500	2500	2500	0
252	20231219	163100	19408275	2500	2500	2500	2500	0
253	20231219	163000	19408275	2500	2500	2500	2500	0
254	20231219	162900	19408275	2500	2500	2500	2500	0
255	20231219	162800	19408275	2500	2500	2500	2500	0
256	20231219	162700	19408275	2500	2500	2500	2500	0
257	20231219	162600	19408275	2500	2500	2500	2500	0
258	20231219	162500	19408275	2500	2500	2500	2500	0
259	20231219	162400	19408275	2500	2500	2500	2500	0
260	20231219	162300	19408275	2500	2500	2500	2500	0
261	20231219	162200	19408275	2500	2500	2500	2500	0
262	20231219	162100	19408275	2500	2500	2500	2500	0
263	20231219	162000	19408275	2500	2500	2500	2500	0
264	20231219	161900	19408275	2500	2500	2500	2500	0
265	20231219	161800	19408275	2500	2500	2500	2500	0
266	20231219	161700	19408275	2500	2500	2500	2500	0
267	20231219	161600	19408275	2500	2500	2500	2500	0
268	20231219	161500	19408275	2500	2500	2500	2500	0
269	20231219	161400	19408275	2500	2500	2500	2500	0
270	20231219	161300	19408275	2500	2500	2500	2500	0
271	20231219	161200	19408275	2500	2500	2500	2500	0
272	20231219	161100	19408275	2500	2500	2500	2500	63
273	20231219	161000	19408275	2500	2500	2500	2500	0
274	20231219	160900	19408275	2500	2500	2500	2500	0
275	20231219	160800	19408275	2500	2500	2500	2500	0
276	20231219	160700	19408275	2500	2500	2500	2500	0
277	20231219	160600	19408275	2500	2500	2500	2500	0
278	20231219	160500	19408275	2500	2500	2500	2500	0
279	20231219	160400	19408275	2500	2500	2500	2500	0
280	20231219	160300	19408275	2500	2500	2500	2500	0
281	20231219	160200	19408275	2500	2500	2500	2500	0
282	20231219	160100	19408275	2500	2500	2500	2500	0
283	20231219	160000	19408275	2500	2500	2500	2500	0
284	20231219	155900	19408275	2500	2500	2500	2500	0
285	20231219	155800	19408275	2500	2500	2500	2500	0
286	20231219	155700	19408275	2500	2500	2500	2500	0
287	20231219	155600	19408275	2500	2500	2500	2500	0
288	20231219	155500	19408275	2500	2500	2500	2500	0
289	20231219	155400	19408275	2500	2500	2500	2500	0
290	20231219	155300	19408275	2500	2500	2500	2500	0
291	20231219	155200	19408275	2500	2500	2500	2500	0
292	20231219	155100	19408275	2500	2500	2500	2500	0
293	20231219	155000	19408275	2500	2500	2500	2500	0
294	20231219	154900	19408275	2500	2500	2500	2500	0
295	20231219	154800	19408275	2500	2500	2500	2500	0
296	20231219	154700	19408275	2500	2500	2500	2500	0
297	20231219	154600	19408275	2500	2500	2500	2500	0
298	20231219	154500	19408275	2500	2500	2500	2500	0
299	20231219	154400	19408275	2500	2500	2500	2500	0
300	20231219	154300	19408275	2500	2500	2500	2500	0
301	20231219	154200	19408275	2500	2500	2500	2500	0
302	20231219	154100	19408275	2500	2500	2500	2500	63
303	20231219	154000	19408275	2500	2500	2500	2500	0
304	20231219	153900	19408275	2500	2500	2500	2500	0
305	20231219	153800	19408275	2500	2500	2500	2500	0
306	20231219	153700	19408275	2500	2500	2500	2500	0
307	20231219	153600	19408275	2500	2500	2500	2500	0
308	20231219	153500	19408275	2500	2500	2500	2500	0
309	20231219	153400	19408275	2500	2500	2500	2500	0
310	20231219	153300	19408275	2500	2500	2500	2500	0
311	20231219	153200	19408275	2500	2500	2500	2500	0
312	20231219	153100	19408275	2500	2500	2500	2500	0
313	20231219	153000	19408275	2500	2500	2500	2500	63
314	20231219	152900	19250775	2495	2495	2495	2495	0
315	20231219	152800	19250775	2495	2495	2495	2495	0
316	20231219	152700	19250775	2495	2495	2495	2495	0
317	20231219	152600	19250775	2495	2495	2495	2495	0
318	20231219	152500	19250775	2495	2495	2495	2495	0
319	20231219	152400	19250775	2495	2495	2495	2495	0
320	20231219	152300	19250775	2495	2495	2495	2495	0
321	20231219	152200	19250775	2495	2495	2495	2495	0
322	20231219	152100	19250775	2495	2495	2495	2495	0
323	20231219	152000	19250775	2495	2495	2495	2495	0
324	20231219	151900	19250775	2495	2495	2495	2495	198
325	20231219	151800	18756765	2495	2495	2495	2495	0
326	20231219	151700	18756765	2495	2495	2495	2495	2
327	20231219	151600	18751775	2490	2490	2490	2490	11
328	20231219	151500	18724385	2495	2495	2495	2495	0
329	20231219	151400	18724385	2495	2495	2495	2495	0
330	20231219	151300	18724385	2495	2495	2495	2495	0
331	20231219	151200	18724385	2495	2495	2495	2495	0
332	20231219	151100	18724385	2495	2495	2495	2495	0
333	20231219	151000	18724385	2495	2490	2495	2490	10
334	20231219	150900	18699480	2490	2490	2490	2490	1491
335	20231219	150800	14986890	2495	2495	2495	2495	0
336	20231219	150700	14986890	2495	2495	2495	2495	0
337	20231219	150600	14986890	2495	2495	2495	2495	0
338	20231219	150500	14986890	2495	2495	2495	2495	0
339	20231219	150400	14986890	2495	2495	2495	2495	0
340	20231219	150300	14986890	2495	2495	2495	2495	30
341	20231219	150200	14912040	2490	2490	2490	2490	0
342	20231219	150100	14912040	2490	2490	2490	2490	0
343	20231219	150000	14912040	2490	2490	2490	2490	0
344	20231219	145900	14912040	2490	2490	2490	2490	0
345	20231219	145800	14912040	2490	2490	2490	2490	1
346	20231219	145700	14909550	2490	2490	2490	2490	0
347	20231219	145600	14909550	2490	2490	2490	2490	0
348	20231219	145500	14909550	2490	2490	2490	2490	0
349	20231219	145400	14909550	2490	2490	2490	2490	0
350	20231219	145300	14909550	2490	2490	2490	2490	0
351	20231219	145200	14909550	2490	2490	2490	2490	0
352	20231219	145100	14909550	2490	2490	2490	2490	0
353	20231219	145000	14909550	2490	2490	2490	2490	30
354	20231219	144900	14834850	2490	2490	2490	2490	0
355	20231219	144800	14834850	2490	2490	2490	2490	1
356	20231219	144700	14832360	2495	2495	2495	2495	0
357	20231219	144600	14832360	2495	2495	2495	2495	0
358	20231219	144500	14832360	2495	2495	2495	2495	0
359	20231219	144400	14832360	2495	2495	2495	2495	0
360	20231219	144300	14832360	2495	2495	2495	2495	0
361	20231219	144200	14832360	2495	2495	2495	2495	1
362	20231219	144100	14829865	2490	2490	2490	2490	0
363	20231219	144000	14829865	2490	2490	2490	2490	0
364	20231219	143900	14829865	2490	2490	2490	2490	0
365	20231219	143800	14829865	2490	2490	2490	2490	1
366	20231219	143700	14827375	2495	2495	2495	2495	0
367	20231219	143600	14827375	2495	2495	2495	2495	5
368	20231219	143500	14814900	2495	2495	2495	2495	0
369	20231219	143400	14814900	2495	2495	2495	2495	10
370	20231219	143300	14789950	2495	2495	2495	2495	0
371	20231219	143200	14789950	2495	2495	2495	2495	0
372	20231219	143100	14789950	2495	2495	2495	2495	0
373	20231219	143000	14789950	2495	2495	2495	2495	0
374	20231219	142900	14789950	2495	2495	2495	2495	0
375	20231219	142800	14789950	2495	2495	2495	2495	0
376	20231219	142700	14789950	2495	2495	2495	2495	0
377	20231219	142600	14789950	2495	2495	2495	2495	0
378	20231219	142500	14789950	2495	2495	2495	2495	0
379	20231219	142400	14789950	2495	2495	2495	2495	0
380	20231219	142300	14789950	2495	2495	2495	2495	0
381	20231219	142200	14789950	2495	2495	2495	2495	0
382	20231219	142100	14789950	2495	2495	2495	2495	0
383	20231219	142000	14789950	2495	2495	2495	2495	21
384	20231219	141900	14737555	2500	2500	2500	2500	0
385	20231219	141800	14737555	2500	2500	2500	2500	0
386	20231219	141700	14737555	2500	2500	2500	2500	0
387	20231219	141600	14737555	2500	2500	2500	2500	4
388	20231219	141500	14727555	2495	2495	2495	2495	1
389	20231219	141400	14725060	2490	2490	2490	2490	0
390	20231219	141300	14725060	2490	2490	2490	2490	5
391	20231219	141200	14712610	2490	2490	2500	2490	11
392	20231219	141100	14685210	2500	2500	2500	2500	0
393	20231219	141000	14685210	2500	2500	2500	2500	0
394	20231219	140900	14685210	2500	2495	2500	2495	2
395	20231219	140800	14680215	2495	2495	2495	2495	0
396	20231219	140700	14680215	2495	2495	2495	2495	0
397	20231219	140600	14680215	2495	2495	2495	2495	0
398	20231219	140500	14680215	2495	2495	2495	2495	0
399	20231219	140400	14680215	2495	2495	2495	2495	0
400	20231219	140300	14680215	2495	2495	2495	2495	0
401	20231219	140200	14680215	2495	2495	2495	2495	0
402	20231219	140100	14680215	2495	2495	2495	2495	0
403	20231219	140000	14680215	2495	2495	2495	2495	0
404	20231219	135900	14680215	2495	2495	2495	2495	0
405	20231219	135800	14680215	2495	2495	2495	2495	0
406	20231219	135700	14680215	2495	2495	2495	2495	4
407	20231219	135600	14670235	2485	2485	2485	2485	0
408	20231219	135500	14670235	2485	2485	2485	2485	0
409	20231219	135400	14670235	2485	2485	2485	2485	0
410	20231219	135300	14670235	2485	2485	2485	2485	0
411	20231219	135200	14670235	2485	2485	2485	2485	0
412	20231219	135100	14670235	2485	2485	2485	2485	0
413	20231219	135000	14670235	2485	2485	2485	2485	0
414	20231219	134900	14670235	2485	2490	2490	2485	500
415	20231219	134800	13426470	2500	2500	2500	2500	0
416	20231219	134700	13426470	2500	2500	2500	2500	0
417	20231219	134600	13426470	2500	2500	2500	2500	0
418	20231219	134500	13426470	2500	2500	2500	2500	0
419	20231219	134400	13426470	2500	2500	2500	2500	0
420	20231219	134300	13426470	2500	2500	2500	2500	0
421	20231219	134200	13426470	2500	2500	2500	2500	0
422	20231219	134100	13426470	2500	2500	2500	2500	0
423	20231219	134000	13426470	2500	2500	2500	2500	11
424	20231219	133900	13398970	2500	2500	2500	2500	0
425	20231219	133800	13398970	2500	2500	2500	2500	0
426	20231219	133700	13398970	2500	2500	2500	2500	0
427	20231219	133600	13398970	2500	2500	2500	2500	0
428	20231219	133500	13398970	2500	2500	2500	2500	0
429	20231219	133400	13398970	2500	2500	2500	2500	0
430	20231219	133300	13398970	2500	2500	2500	2500	1
431	20231219	133200	13396470	2495	2495	2495	2495	0
432	20231219	133100	13396470	2495	2495	2495	2495	0
433	20231219	133000	13396470	2495	2495	2495	2495	0
434	20231219	132900	13396470	2495	2495	2495	2495	0
435	20231219	132800	13396470	2495	2495	2495	2495	0
436	20231219	132700	13396470	2495	2495	2495	2495	0
437	20231219	132600	13396470	2495	2495	2495	2495	0
438	20231219	132500	13396470	2495	2495	2495	2495	102
439	20231219	132400	13141980	2495	2495	2495	2495	10
440	20231219	132300	13117030	2495	2495	2495	2495	4
441	20231219	132200	13107050	2495	2495	2495	2495	0
442	20231219	132100	13107050	2495	2495	2495	2495	0
443	20231219	132000	13107050	2495	2495	2495	2495	0
444	20231219	131900	13107050	2495	2495	2495	2495	0
445	20231219	131800	13107050	2495	2495	2495	2495	630
446	20231219	131700	11535200	2500	2500	2500	2500	0
447	20231219	131600	11535200	2500	2500	2500	2500	0
448	20231219	131500	11535200	2500	2500	2500	2500	0
449	20231219	131400	11535200	2500	2500	2500	2500	0
450	20231219	131300	11535200	2500	2500	2500	2500	0
451	20231219	131200	11535200	2500	2500	2500	2500	63
452	20231219	131100	11377700	2500	2500	2500	2500	0
453	20231219	131000	11377700	2500	2500	2500	2500	37
454	20231219	130900	11285200	2500	2500	2500	2500	0
455	20231219	130800	11285200	2500	2500	2500	2500	1
456	20231219	130700	11282700	2500	2500	2500	2500	9
457	20231219	130600	11260200	2500	2500	2500	2500	0
458	20231219	130500	11260200	2500	2500	2500	2500	0
459	20231219	130400	11260200	2500	2500	2500	2500	0
460	20231219	130300	11260200	2500	2500	2500	2500	0
461	20231219	130200	11260200	2500	2500	2500	2500	0
462	20231219	130100	11260200	2500	2500	2500	2500	0
463	20231219	130000	11260200	2500	2500	2500	2500	0
464	20231219	125900	11260200	2500	2500	2500	2500	0
465	20231219	125800	11260200	2500	2500	2500	2500	0
466	20231219	125700	11260200	2500	2500	2500	2500	250
467	20231219	125600	10635200	2505	2505	2505	2505	0
468	20231219	125500	10635200	2505	2505	2505	2505	0
469	20231219	125400	10635200	2505	2505	2505	2505	0
470	20231219	125300	10635200	2505	2505	2505	2505	0
471	20231219	125200	10635200	2505	2505	2505	2505	0
472	20231219	125100	10635200	2505	2505	2505	2505	0
473	20231219	125000	10635200	2505	2505	2505	2505	0
474	20231219	124900	10635200	2505	2505	2505	2505	0
475	20231219	124800	10635200	2505	2505	2505	2505	0
476	20231219	124700	10635200	2505	2505	2505	2505	0
477	20231219	124600	10635200	2505	2505	2505	2505	0
478	20231219	124500	10635200	2505	2505	2505	2505	0
479	20231219	124400	10635200	2505	2505	2505	2505	0
480	20231219	124300	10635200	2505	2505	2505	2505	0
481	20231219	124200	10635200	2505	2505	2505	2505	0
482	20231219	124100	10635200	2505	2505	2505	2505	0
483	20231219	124000	10635200	2505	2505	2505	2505	0
484	20231219	123900	10635200	2505	2505	2505	2505	0
485	20231219	123800	10635200	2505	2505	2505	2505	2
486	20231219	123700	10630190	2505	2505	2505	2505	0
487	20231219	123600	10630190	2505	2505	2505	2505	0
488	20231219	123500	10630190	2505	2505	2505	2505	0
489	20231219	123400	10630190	2505	2505	2505	2505	0
490	20231219	123300	10630190	2505	2505	2505	2505	0
491	20231219	123200	10630190	2505	2505	2505	2505	39
492	20231219	123100	10532495	2500	2500	2500	2500	0
493	20231219	123000	10532495	2500	2500	2500	2500	0
494	20231219	122900	10532495	2500	2500	2500	2500	60
495	20231219	122800	10382495	2500	2500	2500	2500	0
496	20231219	122700	10382495	2500	2500	2500	2500	0
497	20231219	122600	10382495	2500	2500	2500	2500	0
498	20231219	122500	10382495	2500	2500	2500	2500	0
499	20231219	122400	10382495	2500	2500	2500	2500	0
500	20231219	122300	10382495	2500	2500	2500	2500	0
501	20231219	122200	10382495	2500	2500	2500	2500	0
502	20231219	122100	10382495	2500	2500	2500	2500	0
503	20231219	122000	10382495	2500	2500	2500	2500	0
504	20231219	121900	10382495	2500	2500	2500	2500	2
505	20231219	121800	10377495	2500	2500	2500	2500	0
506	20231219	121700	10377495	2500	2500	2500	2500	0
507	20231219	121600	10377495	2500	2500	2500	2500	0
508	20231219	121500	10377495	2500	2500	2500	2500	0
509	20231219	121400	10377495	2500	2500	2500	2500	0
510	20231219	121300	10377495	2500	2500	2500	2500	0
511	20231219	121200	10377495	2500	2500	2500	2500	0
512	20231219	121100	10377495	2500	2500	2500	2500	0
513	20231219	121000	10377495	2500	2500	2500	2500	0
514	20231219	120900	10377495	2500	2500	2500	2500	0
515	20231219	120800	10377495	2500	2500	2500	2500	0
516	20231219	120700	10377495	2500	2500	2500	2500	12
517	20231219	120600	10347495	2505	2505	2505	2505	5
518	20231219	120500	10334970	2505	2505	2505	2505	0
519	20231219	120400	10334970	2505	2505	2505	2505	15
520	20231219	120300	10297395	2505	2505	2505	2505	0
521	20231219	120200	10297395	2505	2505	2505	2505	0
522	20231219	120100	10297395	2505	2505	2505	2505	5
523	20231219	120000	10284870	2505	2505	2505	2505	0
524	20231219	115900	10284870	2505	2505	2505	2505	8
525	20231219	115800	10264830	2505	2505	2505	2505	0
526	20231219	115700	10264830	2505	2505	2505	2505	0
527	20231219	115600	10264830	2505	2505	2505	2505	0
528	20231219	115500	10264830	2505	2505	2505	2505	0
529	20231219	115400	10264830	2505	2505	2505	2505	0
530	20231219	115300	10264830	2505	2505	2505	2505	0
531	20231219	115200	10264830	2505	2505	2505	2505	0
532	20231219	115100	10264830	2505	2505	2505	2505	0
533	20231219	115000	10264830	2505	2505	2505	2505	0
534	20231219	114900	10264830	2505	2505	2505	2505	0
535	20231219	114800	10264830	2505	2505	2505	2505	0
536	20231219	114700	10264830	2505	2505	2505	2505	0
537	20231219	114600	10264830	2505	2505	2505	2505	0
538	20231219	114500	10264830	2505	2505	2505	2505	0
539	20231219	114400	10264830	2505	2495	2505	2495	500
540	20231219	114300	9015400	2495	2495	2495	2495	0
541	20231219	114200	9015400	2495	2495	2495	2495	0
542	20231219	114100	9015400	2495	2495	2495	2495	0
543	20231219	114000	9015400	2495	2495	2495	2495	0
544	20231219	113900	9015400	2495	2495	2495	2495	0
545	20231219	113800	9015400	2495	2495	2495	2495	0
546	20231219	113700	9015400	2495	2495	2495	2495	10
547	20231219	113600	8990450	2495	2495	2495	2495	0
548	20231219	113500	8990450	2495	2495	2495	2495	0
549	20231219	113400	8990450	2495	2495	2495	2495	0
550	20231219	113300	8990450	2495	2495	2495	2495	0
551	20231219	113200	8990450	2495	2495	2495	2495	0
552	20231219	113100	8990450	2495	2495	2495	2495	0
553	20231219	113000	8990450	2495	2495	2495	2495	0
554	20231219	112900	8990450	2495	2495	2495	2495	0
555	20231219	112800	8990450	2495	2495	2495	2495	0
556	20231219	112700	8990450	2495	2495	2495	2495	0
557	20231219	112600	8990450	2495	2495	2495	2495	5
558	20231219	112500	8977975	2495	2495	2495	2495	0
559	20231219	112400	8977975	2495	2495	2495	2495	0
560	20231219	112300	8977975	2495	2495	2495	2495	0
561	20231219	112200	8977975	2495	2495	2495	2495	0
562	20231219	112100	8977975	2495	2495	2495	2495	5
563	20231219	112000	8965500	2495	2495	2495	2495	0
564	20231219	111900	8965500	2495	2495	2495	2495	0
565	20231219	111800	8965500	2495	2495	2495	2495	0
566	20231219	111700	8965500	2495	2495	2495	2495	0
567	20231219	111600	8965500	2495	2495	2495	2495	5
568	20231219	111500	8953025	2495	2495	2495	2495	0
569	20231219	111400	8953025	2495	2495	2495	2495	0
570	20231219	111300	8953025	2495	2495	2495	2495	0
571	20231219	111200	8953025	2495	2495	2495	2495	0
572	20231219	111100	8953025	2495	2495	2495	2495	0
573	20231219	111000	8953025	2495	2495	2495	2495	0
574	20231219	110900	8953025	2495	2490	2495	2490	18
575	20231219	110800	8908195	2495	2495	2495	2495	5
576	20231219	110700	8895720	2495	2495	2495	2495	0
577	20231219	110600	8895720	2495	2495	2495	2495	0
578	20231219	110500	8895720	2495	2495	2495	2495	3
579	20231219	110400	8888235	2495	2495	2495	2495	0
580	20231219	110300	8888235	2495	2495	2495	2495	5
581	20231219	110200	8875760	2495	2495	2495	2495	0
582	20231219	110100	8875760	2495	2495	2495	2495	156
583	20231219	110000	8486540	2495	2495	2495	2495	0
584	20231219	105900	8486540	2495	2495	2495	2495	0
585	20231219	105800	8486540	2495	2495	2495	2495	0
586	20231219	105700	8486540	2495	2495	2495	2495	4
587	20231219	105600	8476560	2495	2495	2495	2495	0
588	20231219	105500	8476560	2495	2495	2495	2495	0
589	20231219	105400	8476560	2495	2495	2495	2495	0
590	20231219	105300	8476560	2495	2495	2495	2495	4
591	20231219	105200	8466580	2495	2495	2495	2495	0
592	20231219	105100	8466580	2495	2495	2495	2495	0
593	20231219	105000	8466580	2495	2495	2495	2495	0
594	20231219	104900	8466580	2495	2495	2495	2495	0
595	20231219	104800	8466580	2495	2495	2495	2495	0
596	20231219	104700	8466580	2495	2495	2495	2495	0
597	20231219	104600	8466580	2495	2495	2495	2495	0
598	20231219	104500	8466580	2495	2495	2495	2495	20
599	20231219	104400	8416680	2495	2495	2495	2495	0
600	20231219	104300	8416680	2495	2495	2495	2495	0
601	20231219	104200	8416680	2495	2495	2495	2495	0
602	20231219	104100	8416680	2495	2485	2495	2485	21
603	20231219	104000	8364460	2485	2490	2490	2485	80
604	20231219	103900	8165515	2495	2495	2495	2495	5
605	20231219	103800	8153040	2490	2490	2490	2490	15
606	20231219	103700	8115690	2490	2490	2490	2490	8
607	20231219	103600	8095770	2495	2495	2495	2495	0
608	20231219	103500	8095770	2495	2495	2495	2495	0
609	20231219	103400	8095770	2495	2495	2495	2495	0
610	20231219	103300	8095770	2495	2495	2495	2495	0
611	20231219	103200	8095770	2495	2495	2495	2495	0
612	20231219	103100	8095770	2495	2495	2495	2495	5
613	20231219	103000	8083295	2495	2495	2495	2495	0
614	20231219	102900	8083295	2495	2495	2495	2495	0
615	20231219	102800	8083295	2495	2495	2495	2495	0
616	20231219	102700	8083295	2495	2495	2495	2495	0
617	20231219	102600	8083295	2495	2495	2495	2495	5
618	20231219	102500	8070820	2495	2495	2495	2495	0
619	20231219	102400	8070820	2495	2495	2495	2495	0
620	20231219	102300	8070820	2495	2495	2495	2495	5
621	20231219	102200	8058345	2490	2490	2490	2490	0
622	20231219	102100	8058345	2490	2490	2490	2490	0
623	20231219	102000	8058345	2490	2490	2490	2490	10
624	20231219	101900	8033445	2485	2485	2485	2485	68
625	20231219	101800	7864465	2485	2495	2495	2485	44
626	20231219	101700	7755035	2495	2495	2495	2495	180
627	20231219	101600	7305935	2495	2495	2495	2495	0
628	20231219	101500	7305935	2495	2495	2495	2495	0
629	20231219	101400	7305935	2495	2495	2495	2495	0
630	20231219	101300	7305935	2495	2495	2495	2495	0
631	20231219	101200	7305935	2495	2495	2495	2495	0
632	20231219	101100	7305935	2495	2495	2495	2495	0
633	20231219	101000	7305935	2495	2495	2495	2495	0
634	20231219	100900	7305935	2495	2495	2495	2495	0
635	20231219	100800	7305935	2495	2495	2495	2495	0
636	20231219	100700	7305935	2495	2495	2495	2495	0
637	20231219	100600	7305935	2495	2490	2495	2490	11
638	20231219	100500	7278520	2495	2495	2495	2495	0
639	20231219	100400	7278520	2495	2495	2495	2495	0
640	20231219	100300	7278520	2495	2495	2495	2495	26
641	20231219	100200	7213650	2495	2495	2495	2495	9
642	20231219	100100	7191195	2490	2490	2490	2490	1
643	20231219	100000	7188705	2495	2495	2495	2495	0
644	20231219	095900	7188705	2495	2495	2495	2495	0
645	20231219	095800	7188705	2495	2495	2495	2495	100
646	20231219	095700	6939205	2495	2495	2495	2495	0
647	20231219	095600	6939205	2495	2495	2495	2495	30
648	20231219	095500	6864355	2495	2495	2495	2495	0
649	20231219	095400	6864355	2495	2495	2495	2495	0
650	20231219	095300	6864355	2495	2495	2495	2495	4
651	20231219	095200	6854375	2495	2495	2495	2495	0
652	20231219	095100	6854375	2495	2495	2495	2495	0
653	20231219	095000	6854375	2495	2495	2495	2495	0
654	20231219	094900	6854375	2495	2495	2495	2495	0
655	20231219	094800	6854375	2495	2495	2495	2495	0
656	20231219	094700	6854375	2495	2495	2495	2495	0
657	20231219	094600	6854375	2495	2495	2495	2495	5
658	20231219	094500	6841900	2495	2495	2495	2495	0
659	20231219	094400	6841900	2495	2495	2495	2495	0
660	20231219	094300	6841900	2495	2495	2495	2495	0
661	20231219	094200	6841900	2495	2495	2495	2495	0
662	20231219	094100	6841900	2495	2495	2495	2495	5
663	20231219	094000	6829425	2495	2495	2495	2495	0
664	20231219	093900	6829425	2495	2495	2495	2495	2
665	20231219	093800	6824435	2495	2495	2495	2495	1
666	20231219	093700	6821940	2495	2495	2495	2495	2
667	20231219	093600	6816950	2495	2495	2495	2495	5
668	20231219	093500	6804475	2495	2495	2495	2495	0
669	20231219	093400	6804475	2495	2495	2495	2495	0
670	20231219	093300	6804475	2495	2495	2495	2495	0
671	20231219	093200	6804475	2495	2495	2495	2495	0
672	20231219	093100	6804475	2495	2495	2495	2495	6
673	20231219	093000	6789505	2485	2485	2485	2485	0
674	20231219	092900	6789505	2485	2485	2485	2485	0
675	20231219	092800	6789505	2485	2495	2495	2485	6
676	20231219	092700	6774585	2485	2485	2485	2485	0
677	20231219	092600	6774585	2485	2485	2485	2485	0
678	20231219	092500	6774585	2485	2485	2485	2485	0
679	20231219	092400	6774585	2485	2505	2505	2485	1201
680	20231219	092300	3789700	2505	2505	2505	2505	0
681	20231219	092200	3789700	2505	2505	2505	2505	0
682	20231219	092100	3789700	2505	2505	2505	2505	0
683	20231219	092000	3789700	2505	2505	2505	2505	0
684	20231219	091900	3789700	2505	2505	2505	2505	0
685	20231219	091800	3789700	2505	2505	2505	2505	0
686	20231219	091700	3789700	2505	2505	2505	2505	0
687	20231219	091600	3789700	2505	2505	2505	2505	0
688	20231219	091500	3789700	2505	2505	2505	2505	0
689	20231219	091400	3789700	2505	2505	2505	2505	0
690	20231219	091300	3789700	2505	2505	2505	2505	0
691	20231219	091200	3789700	2505	2505	2505	2505	1
692	20231219	091100	3787195	2485	2485	2485	2485	0
693	20231219	091000	3787195	2485	2500	2500	2485	100
694	20231219	090900	3538100	2505	2505	2505	2505	0
695	20231219	090800	3538100	2505	2505	2505	2505	0
696	20231219	090700	3538100	2505	2505	2505	2505	10
697	20231219	090600	3513050	2505	2505	2505	2505	0
698	20231219	090500	3513050	2505	2505	2505	2505	0
699	20231219	090400	3513050	2505	2505	2505	2505	0
700	20231219	090300	3513050	2505	2505	2505	2505	0
701	20231219	090200	3513050	2505	2505	2505	2500	596
702	20231219	090100	2020550	2510	2510	2510	2510	0
703	20231219	090000	2020550	2510	2510	2510	2510	805