KissMeData/448730/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	213000	178537900	5060	5060	5060	5060	5782
3	20231214	212900	178537900	5060	5060	5060	5060	0
4	20231214	212800	178537900	5060	5060	5060	5060	0
5	20231214	212700	178537900	5060	5060	5060	5060	0
6	20231214	212600	178537900	5060	5060	5060	5060	0
7	20231214	212500	178537900	5060	5060	5060	5060	0
8	20231214	212400	178537900	5060	5060	5060	5060	0
9	20231214	212300	178537900	5060	5060	5060	5060	0
10	20231214	212200	178537900	5060	5060	5060	5060	0
11	20231214	212100	178537900	5060	5060	5060	5060	0
12	20231214	212000	178537900	5060	5060	5060	5060	0
13	20231214	211900	178537900	5060	5060	5060	5060	0
14	20231214	211800	178537900	5060	5060	5060	5060	0
15	20231214	211700	178537900	5060	5060	5060	5060	0
16	20231214	211600	178537900	5060	5060	5060	5060	0
17	20231214	211500	178537900	5060	5060	5060	5060	0
18	20231214	211400	178537900	5060	5060	5060	5060	0
19	20231214	211300	178537900	5060	5060	5060	5060	0
20	20231214	211200	178537900	5060	5060	5060	5060	0
21	20231214	211100	178537900	5060	5060	5060	5060	0
22	20231214	211000	178537900	5060	5060	5060	5060	0
23	20231214	210900	178537900	5060	5060	5060	5060	0
24	20231214	210800	178537900	5060	5060	5060	5060	0
25	20231214	210700	178537900	5060	5060	5060	5060	0
26	20231214	210600	178537900	5060	5060	5060	5060	0
27	20231214	210500	178537900	5060	5060	5060	5060	0
28	20231214	210400	178537900	5060	5060	5060	5060	0
29	20231214	210300	178537900	5060	5060	5060	5060	0
30	20231214	210200	178537900	5060	5060	5060	5060	0
31	20231214	210100	178537900	5060	5060	5060	5060	0
32	20231214	210000	178537900	5060	5060	5060	5060	5782
33	20231214	205900	178537900	5060	5060	5060	5060	0
34	20231214	205800	178537900	5060	5060	5060	5060	0
35	20231214	205700	178537900	5060	5060	5060	5060	0
36	20231214	205600	178537900	5060	5060	5060	5060	0
37	20231214	205500	178537900	5060	5060	5060	5060	0
38	20231214	205400	178537900	5060	5060	5060	5060	0
39	20231214	205300	178537900	5060	5060	5060	5060	0
40	20231214	205200	178537900	5060	5060	5060	5060	0
41	20231214	205100	178537900	5060	5060	5060	5060	0
42	20231214	205000	178537900	5060	5060	5060	5060	0
43	20231214	204900	178537900	5060	5060	5060	5060	0
44	20231214	204800	178537900	5060	5060	5060	5060	0
45	20231214	204700	178537900	5060	5060	5060	5060	0
46	20231214	204600	178537900	5060	5060	5060	5060	0
47	20231214	204500	178537900	5060	5060	5060	5060	0
48	20231214	204400	178537900	5060	5060	5060	5060	0
49	20231214	204300	178537900	5060	5060	5060	5060	0
50	20231214	204200	178537900	5060	5060	5060	5060	0
51	20231214	204100	178537900	5060	5060	5060	5060	0
52	20231214	204000	178537900	5060	5060	5060	5060	0
53	20231214	203900	178537900	5060	5060	5060	5060	0
54	20231214	203800	178537900	5060	5060	5060	5060	0
55	20231214	203700	178537900	5060	5060	5060	5060	0
56	20231214	203600	178537900	5060	5060	5060	5060	0
57	20231214	203500	178537900	5060	5060	5060	5060	0
58	20231214	203400	178537900	5060	5060	5060	5060	0
59	20231214	203300	178537900	5060	5060	5060	5060	0
60	20231214	203200	178537900	5060	5060	5060	5060	0
61	20231214	203100	178537900	5060	5060	5060	5060	0
62	20231214	203000	178537900	5060	5060	5060	5060	5782
63	20231214	202900	178537900	5060	5060	5060	5060	0
64	20231214	202800	178537900	5060	5060	5060	5060	0
65	20231214	202700	178537900	5060	5060	5060	5060	0
66	20231214	202600	178537900	5060	5060	5060	5060	0
67	20231214	202500	178537900	5060	5060	5060	5060	0
68	20231214	202400	178537900	5060	5060	5060	5060	0
69	20231214	202300	178537900	5060	5060	5060	5060	0
70	20231214	202200	178537900	5060	5060	5060	5060	0
71	20231214	202100	178537900	5060	5060	5060	5060	0
72	20231214	202000	178537900	5060	5060	5060	5060	0
73	20231214	201900	178537900	5060	5060	5060	5060	0
74	20231214	201800	178537900	5060	5060	5060	5060	0
75	20231214	201700	178537900	5060	5060	5060	5060	0
76	20231214	201600	178537900	5060	5060	5060	5060	0
77	20231214	201500	178537900	5060	5060	5060	5060	0
78	20231214	201400	178537900	5060	5060	5060	5060	0
79	20231214	201300	178537900	5060	5060	5060	5060	0
80	20231214	201200	178537900	5060	5060	5060	5060	0
81	20231214	201100	178537900	5060	5060	5060	5060	0
82	20231214	201000	178537900	5060	5060	5060	5060	0
83	20231214	200900	178537900	5060	5060	5060	5060	0
84	20231214	200800	178537900	5060	5060	5060	5060	0
85	20231214	200700	178537900	5060	5060	5060	5060	0
86	20231214	200600	178537900	5060	5060	5060	5060	0
87	20231214	200500	178537900	5060	5060	5060	5060	0
88	20231214	200400	178537900	5060	5060	5060	5060	0
89	20231214	200300	178537900	5060	5060	5060	5060	0
90	20231214	200200	178537900	5060	5060	5060	5060	0
91	20231214	200100	178537900	5060	5060	5060	5060	0
92	20231214	200000	178537900	5060	5060	5060	5060	5782
93	20231214	195900	178537900	5060	5060	5060	5060	0
94	20231214	195800	178537900	5060	5060	5060	5060	0
95	20231214	195700	178537900	5060	5060	5060	5060	0
96	20231214	195600	178537900	5060	5060	5060	5060	0
97	20231214	195500	178537900	5060	5060	5060	5060	0
98	20231214	195400	178537900	5060	5060	5060	5060	0
99	20231214	195300	178537900	5060	5060	5060	5060	0
100	20231214	195200	178537900	5060	5060	5060	5060	0
101	20231214	195100	178537900	5060	5060	5060	5060	0
102	20231214	195000	178537900	5060	5060	5060	5060	0
103	20231214	194900	178537900	5060	5060	5060	5060	0
104	20231214	194800	178537900	5060	5060	5060	5060	0
105	20231214	194700	178537900	5060	5060	5060	5060	0
106	20231214	194600	178537900	5060	5060	5060	5060	0
107	20231214	194500	178537900	5060	5060	5060	5060	0
108	20231214	194400	178537900	5060	5060	5060	5060	0
109	20231214	194300	178537900	5060	5060	5060	5060	0
110	20231214	194200	178537900	5060	5060	5060	5060	0
111	20231214	194100	178537900	5060	5060	5060	5060	0
112	20231214	194000	178537900	5060	5060	5060	5060	0
113	20231214	193900	178537900	5060	5060	5060	5060	0
114	20231214	193800	178537900	5060	5060	5060	5060	0
115	20231214	193700	178537900	5060	5060	5060	5060	0
116	20231214	193600	178537900	5060	5060	5060	5060	0
117	20231214	193500	178537900	5060	5060	5060	5060	0
118	20231214	193400	178537900	5060	5060	5060	5060	0
119	20231214	193300	178537900	5060	5060	5060	5060	0
120	20231214	193200	178537900	5060	5060	5060	5060	0
121	20231214	193100	178537900	5060	5060	5060	5060	0
122	20231214	193000	178537900	5060	5060	5060	5060	5782
123	20231214	192900	178537900	5060	5060	5060	5060	0
124	20231214	192800	178537900	5060	5060	5060	5060	0
125	20231214	192700	178537900	5060	5060	5060	5060	0
126	20231214	192600	178537900	5060	5060	5060	5060	0
127	20231214	192500	178537900	5060	5060	5060	5060	0
128	20231214	192400	178537900	5060	5060	5060	5060	0
129	20231214	192300	178537900	5060	5060	5060	5060	0
130	20231214	192200	178537900	5060	5060	5060	5060	0
131	20231214	192100	178537900	5060	5060	5060	5060	0
132	20231214	192000	178537900	5060	5060	5060	5060	0
133	20231214	191900	178537900	5060	5060	5060	5060	0
134	20231214	191800	178537900	5060	5060	5060	5060	0
135	20231214	191700	178537900	5060	5060	5060	5060	0
136	20231214	191600	178537900	5060	5060	5060	5060	0
137	20231214	191500	178537900	5060	5060	5060	5060	0
138	20231214	191400	178537900	5060	5060	5060	5060	0
139	20231214	191300	178537900	5060	5060	5060	5060	0
140	20231214	191200	178537900	5060	5060	5060	5060	0
141	20231214	191100	178537900	5060	5060	5060	5060	0
142	20231214	191000	178537900	5060	5060	5060	5060	0
143	20231214	190900	178537900	5060	5060	5060	5060	0
144	20231214	190800	178537900	5060	5060	5060	5060	0
145	20231214	190700	178537900	5060	5060	5060	5060	0
146	20231214	190600	178537900	5060	5060	5060	5060	0
147	20231214	190500	178537900	5060	5060	5060	5060	0
148	20231214	190400	178537900	5060	5060	5060	5060	0
149	20231214	190300	178537900	5060	5060	5060	5060	0
150	20231214	190200	178537900	5060	5060	5060	5060	0
151	20231214	190100	178537900	5060	5060	5060	5060	0
152	20231214	190000	178537900	5060	5060	5060	5060	5782
153	20231214	185900	178537900	5060	5060	5060	5060	0
154	20231214	185800	178537900	5060	5060	5060	5060	0
155	20231214	185700	178537900	5060	5060	5060	5060	0
156	20231214	185600	178537900	5060	5060	5060	5060	0
157	20231214	185500	178537900	5060	5060	5060	5060	0
158	20231214	185400	178537900	5060	5060	5060	5060	0
159	20231214	185300	178537900	5060	5060	5060	5060	0
160	20231214	185200	178537900	5060	5060	5060	5060	0
161	20231214	185100	178537900	5060	5060	5060	5060	0
162	20231214	185000	178537900	5060	5060	5060	5060	0
163	20231214	184900	178537900	5060	5060	5060	5060	0
164	20231214	184800	178537900	5060	5060	5060	5060	0
165	20231214	184700	178537900	5060	5060	5060	5060	0
166	20231214	184600	178537900	5060	5060	5060	5060	0
167	20231214	184500	178537900	5060	5060	5060	5060	0
168	20231214	184400	178537900	5060	5060	5060	5060	0
169	20231214	184300	178537900	5060	5060	5060	5060	0
170	20231214	184200	178537900	5060	5060	5060	5060	0
171	20231214	184100	178537900	5060	5060	5060	5060	0
172	20231214	184000	178537900	5060	5060	5060	5060	0
173	20231214	183900	178537900	5060	5060	5060	5060	0
174	20231214	183800	178537900	5060	5060	5060	5060	0
175	20231214	183700	178537900	5060	5060	5060	5060	0
176	20231214	183600	178537900	5060	5060	5060	5060	0
177	20231214	183500	178537900	5060	5060	5060	5060	0
178	20231214	183400	178537900	5060	5060	5060	5060	0
179	20231214	183300	178537900	5060	5060	5060	5060	0
180	20231214	183200	178537900	5060	5060	5060	5060	0
181	20231214	183100	178537900	5060	5060	5060	5060	0
182	20231214	183000	178537900	5060	5060	5060	5060	5782
183	20231214	182900	178537900	5060	5060	5060	5060	0
184	20231214	182800	178537900	5060	5060	5060	5060	0
185	20231214	182700	178537900	5060	5060	5060	5060	0
186	20231214	182600	178537900	5060	5060	5060	5060	0
187	20231214	182500	178537900	5060	5060	5060	5060	0
188	20231214	182400	178537900	5060	5060	5060	5060	0
189	20231214	182300	178537900	5060	5060	5060	5060	0
190	20231214	182200	178537900	5060	5060	5060	5060	0
191	20231214	182100	178537900	5060	5060	5060	5060	0
192	20231214	182000	178537900	5060	5060	5060	5060	0
193	20231214	181900	178537900	5060	5060	5060	5060	0
194	20231214	181800	178537900	5060	5060	5060	5060	0
195	20231214	181700	178537900	5060	5060	5060	5060	0
196	20231214	181600	178537900	5060	5060	5060	5060	0
197	20231214	181500	178537900	5060	5060	5060	5060	0
198	20231214	181400	178537900	5060	5060	5060	5060	0
199	20231214	181300	178537900	5060	5060	5060	5060	0
200	20231214	181200	178537900	5060	5060	5060	5060	0
201	20231214	181100	178537900	5060	5060	5060	5060	0
202	20231214	181000	178537900	5060	5060	5060	5060	0
203	20231214	180900	178537900	5060	5060	5060	5060	0
204	20231214	180800	178537900	5060	5060	5060	5060	0
205	20231214	180700	178537900	5060	5060	5060	5060	0
206	20231214	180600	178537900	5060	5060	5060	5060	0
207	20231214	180500	178537900	5060	5060	5060	5060	0
208	20231214	180400	178537900	5060	5060	5060	5060	0
209	20231214	180300	178537900	5060	5060	5060	5060	0
210	20231214	180200	178537900	5060	5060	5060	5060	0
211	20231214	180100	178537900	5060	5060	5060	5060	0
212	20231214	180000	178537900	5060	5060	5060	5060	5782
213	20231214	175900	178537900	5060	5060	5060	5060	0
214	20231214	175800	178537900	5060	5060	5060	5060	0
215	20231214	175700	178537900	5060	5060	5060	5060	0
216	20231214	175600	178537900	5060	5060	5060	5060	0
217	20231214	175500	178537900	5060	5060	5060	5060	0
218	20231214	175400	178537900	5060	5060	5060	5060	0
219	20231214	175300	178537900	5060	5060	5060	5060	0
220	20231214	175200	178537900	5060	5060	5060	5060	0
221	20231214	175100	178537900	5060	5060	5060	5060	0
222	20231214	175000	178537900	5060	5060	5060	5060	0
223	20231214	174900	178537900	5060	5060	5060	5060	0
224	20231214	174800	178537900	5060	5060	5060	5060	0
225	20231214	174700	178537900	5060	5060	5060	5060	0
226	20231214	174600	178537900	5060	5060	5060	5060	0
227	20231214	174500	178537900	5060	5060	5060	5060	0
228	20231214	174400	178537900	5060	5060	5060	5060	0
229	20231214	174300	178537900	5060	5060	5060	5060	0
230	20231214	174200	178537900	5060	5060	5060	5060	0
231	20231214	174100	178537900	5060	5060	5060	5060	0
232	20231214	174000	178537900	5060	5060	5060	5060	0
233	20231214	173900	178537900	5060	5060	5060	5060	0
234	20231214	173800	178537900	5060	5060	5060	5060	0
235	20231214	173700	178537900	5060	5060	5060	5060	0
236	20231214	173600	178537900	5060	5060	5060	5060	0
237	20231214	173500	178537900	5060	5060	5060	5060	0
238	20231214	173400	178537900	5060	5060	5060	5060	0
239	20231214	173300	178537900	5060	5060	5060	5060	0
240	20231214	173200	178537900	5060	5060	5060	5060	0
241	20231214	173100	178537900	5060	5060	5060	5060	0
242	20231214	173000	178537900	5060	5060	5060	5060	5782
243	20231214	172900	178537900	5060	5060	5060	5060	0
244	20231214	172800	178537900	5060	5060	5060	5060	0
245	20231214	172700	178537900	5060	5060	5060	5060	0
246	20231214	172600	178537900	5060	5060	5060	5060	0
247	20231214	172500	178537900	5060	5060	5060	5060	0
248	20231214	172400	178537900	5060	5060	5060	5060	0
249	20231214	172300	178537900	5060	5060	5060	5060	0
250	20231214	172200	178537900	5060	5060	5060	5060	0
251	20231214	172100	178537900	5060	5060	5060	5060	0
252	20231214	172000	178537900	5060	5060	5060	5060	0
253	20231214	171900	178537900	5060	5060	5060	5060	0
254	20231214	171800	178537900	5060	5060	5060	5060	0
255	20231214	171700	178537900	5060	5060	5060	5060	0
256	20231214	171600	178537900	5060	5060	5060	5060	0
257	20231214	171500	178537900	5060	5060	5060	5060	0
258	20231214	171400	178537900	5060	5060	5060	5060	0
259	20231214	171300	178537900	5060	5060	5060	5060	0
260	20231214	171200	178537900	5060	5060	5060	5060	0
261	20231214	171100	178537900	5060	5060	5060	5060	0
262	20231214	171000	178537900	5060	5060	5060	5060	0
263	20231214	170900	178537900	5060	5060	5060	5060	0
264	20231214	170800	178537900	5060	5060	5060	5060	0
265	20231214	170700	178537900	5060	5060	5060	5060	0
266	20231214	170600	178537900	5060	5060	5060	5060	0
267	20231214	170500	178537900	5060	5060	5060	5060	0
268	20231214	170400	178537900	5060	5060	5060	5060	0
269	20231214	170300	178537900	5060	5060	5060	5060	0
270	20231214	170200	178537900	5060	5060	5060	5060	0
271	20231214	170100	178537900	5060	5060	5060	5060	0
272	20231214	170000	178537900	5060	5060	5060	5060	5782
273	20231214	165900	178537900	5060	5060	5060	5060	0
274	20231214	165800	178537900	5060	5060	5060	5060	0
275	20231214	165700	178537900	5060	5060	5060	5060	0
276	20231214	165600	178537900	5060	5060	5060	5060	0
277	20231214	165500	178537900	5060	5060	5060	5060	0
278	20231214	165400	178537900	5060	5060	5060	5060	0
279	20231214	165300	178537900	5060	5060	5060	5060	0
280	20231214	165200	178537900	5060	5060	5060	5060	0
281	20231214	165100	178537900	5060	5060	5060	5060	0
282	20231214	165000	178537900	5060	5060	5060	5060	0
283	20231214	164900	178537900	5060	5060	5060	5060	0
284	20231214	164800	178537900	5060	5060	5060	5060	0
285	20231214	164700	178537900	5060	5060	5060	5060	0
286	20231214	164600	178537900	5060	5060	5060	5060	0
287	20231214	164500	178537900	5060	5060	5060	5060	0
288	20231214	164400	178537900	5060	5060	5060	5060	0
289	20231214	164300	178537900	5060	5060	5060	5060	0
290	20231214	164200	178537900	5060	5060	5060	5060	0
291	20231214	164100	178537900	5060	5060	5060	5060	0
292	20231214	164000	178537900	5060	5060	5060	5060	0
293	20231214	163900	178537900	5060	5060	5060	5060	0
294	20231214	163800	178537900	5060	5060	5060	5060	0
295	20231214	163700	178537900	5060	5060	5060	5060	0
296	20231214	163600	178537900	5060	5060	5060	5060	0
297	20231214	163500	178537900	5060	5060	5060	5060	0
298	20231214	163400	178537900	5060	5060	5060	5060	0
299	20231214	163300	178537900	5060	5060	5060	5060	0
300	20231214	163200	178537900	5060	5060	5060	5060	0
301	20231214	163100	178537900	5060	5060	5060	5060	0
302	20231214	163000	178537900	5060	5060	5060	5060	5782
303	20231214	162900	178537900	5060	5060	5060	5060	0
304	20231214	162800	178537900	5060	5060	5060	5060	0
305	20231214	162700	178537900	5060	5060	5060	5060	0
306	20231214	162600	178537900	5060	5060	5060	5060	0
307	20231214	162500	178537900	5060	5060	5060	5060	0
308	20231214	162400	178537900	5060	5060	5060	5060	0
309	20231214	162300	178537900	5060	5060	5060	5060	0
310	20231214	162200	178537900	5060	5060	5060	5060	0
311	20231214	162100	178537900	5060	5060	5060	5060	0
312	20231214	162000	178537900	5060	5060	5060	5060	0
313	20231214	161900	178537900	5060	5060	5060	5060	0
314	20231214	161800	178537900	5060	5060	5060	5060	0
315	20231214	161700	178537900	5060	5060	5060	5060	0
316	20231214	161600	178537900	5060	5060	5060	5060	0
317	20231214	161500	178537900	5060	5060	5060	5060	0
318	20231214	161400	178537900	5060	5060	5060	5060	0
319	20231214	161300	178537900	5060	5060	5060	5060	0
320	20231214	161200	178537900	5060	5060	5060	5060	0
321	20231214	161100	178537900	5060	5060	5060	5060	0
322	20231214	161000	178537900	5060	5060	5060	5060	0
323	20231214	160900	178537900	5060	5060	5060	5060	0
324	20231214	160800	178537900	5060	5060	5060	5060	0
325	20231214	160700	178537900	5060	5060	5060	5060	0
326	20231214	160600	178537900	5060	5060	5060	5060	0
327	20231214	160500	178537900	5060	5060	5060	5060	0
328	20231214	160400	178537900	5060	5060	5060	5060	0
329	20231214	160300	178537900	5060	5060	5060	5060	0
330	20231214	160200	178537900	5060	5060	5060	5060	0
331	20231214	160100	178537900	5060	5060	5060	5060	0
332	20231214	160000	178537900	5060	5060	5060	5060	5782
333	20231214	155900	178537900	5060	5060	5060	5060	0
334	20231214	155800	178537900	5060	5060	5060	5060	0
335	20231214	155700	178537900	5060	5060	5060	5060	0
336	20231214	155600	178537900	5060	5060	5060	5060	0
337	20231214	155500	178537900	5060	5060	5060	5060	0
338	20231214	155400	178537900	5060	5060	5060	5060	0
339	20231214	155300	178537900	5060	5060	5060	5060	0
340	20231214	155200	178537900	5060	5060	5060	5060	0
341	20231214	155100	178537900	5060	5060	5060	5060	0
342	20231214	155000	178537900	5060	5060	5060	5060	0
343	20231214	154900	178537900	5060	5060	5060	5060	0
344	20231214	154800	178537900	5060	5060	5060	5060	0
345	20231214	154700	178537900	5060	5060	5060	5060	0
346	20231214	154600	178537900	5060	5060	5060	5060	0
347	20231214	154500	178537900	5060	5060	5060	5060	0
348	20231214	154400	178537900	5060	5060	5060	5060	0
349	20231214	154300	178537900	5060	5060	5060	5060	0
350	20231214	154200	178537900	5060	5060	5060	5060	0
351	20231214	154100	178537900	5060	5060	5060	5060	0
352	20231214	154000	178537900	5060	5060	5060	5060	0
353	20231214	153900	178537900	5060	5060	5060	5060	0
354	20231214	153800	178537900	5060	5060	5060	5060	0
355	20231214	153700	178537900	5060	5060	5060	5060	0
356	20231214	153600	178537900	5060	5060	5060	5060	0
357	20231214	153500	178537900	5060	5060	5060	5060	0
358	20231214	153400	178537900	5060	5060	5060	5060	0
359	20231214	153300	178537900	5060	5060	5060	5060	0
360	20231214	153200	178537900	5060	5060	5060	5060	0
361	20231214	153100	178537900	5060	5060	5060	5060	0
362	20231214	153000	178537900	5060	5060	5060	5060	11564
363	20231214	152900	149280980	5010	5010	5010	5010	0
364	20231214	152800	149280980	5010	5010	5010	5010	0
365	20231214	152700	149280980	5010	5010	5010	5010	0
366	20231214	152600	149280980	5010	5010	5010	5010	0
367	20231214	152500	149280980	5010	5010	5010	5010	0
368	20231214	152400	149280980	5010	5010	5010	5010	0
369	20231214	152300	149280980	5010	5010	5010	5010	0
370	20231214	152200	149280980	5010	5010	5010	5010	0
371	20231214	152100	149280980	5010	5010	5010	5010	0
372	20231214	152000	149280980	5010	5010	5010	5010	0
373	20231214	151900	149280980	5010	5010	5010	5010	24
374	20231214	151800	149160740	5000	5000	5000	5000	0
375	20231214	151700	149160740	5000	5000	5000	5000	200
376	20231214	151600	148160740	5000	5000	5000	5000	100
377	20231214	151500	147660740	5000	5000	5000	5000	100
378	20231214	151400	147160740	5010	5000	5010	5000	110
379	20231214	151300	146610640	5000	5000	5000	5000	100
380	20231214	151200	146110640	5010	5000	5010	5000	55
381	20231214	151100	145835590	5000	5000	5000	5000	100
382	20231214	151000	145335590	5000	5000	5000	5000	100
383	20231214	150900	144835590	5000	5000	5000	5000	100
384	20231214	150800	144335590	5000	5010	5010	5000	80
385	20231214	150700	143935290	5000	5000	5000	5000	100
386	20231214	150600	143435290	5000	5000	5000	5000	195
387	20231214	150500	142460290	5000	5000	5000	5000	100
388	20231214	150400	141960290	5000	5000	5000	5000	100
389	20231214	150300	141460290	5000	5000	5000	5000	50
390	20231214	150200	141210290	5000	5000	5000	5000	100
391	20231214	150100	140710290	5000	5000	5000	5000	100
392	20231214	150000	140210290	5000	5000	5010	5000	196
393	20231214	145900	139229330	5000	5000	5010	5000	102
394	20231214	145800	138719310	5000	5000	5000	5000	50
395	20231214	145700	138469310	5000	5000	5000	5000	198
396	20231214	145600	137479310	5000	5000	5000	5000	100
397	20231214	145500	136979310	5000	5010	5010	5000	203
398	20231214	145400	135963280	5000	5000	5000	5000	100
399	20231214	145300	135463280	5000	5000	5000	5000	50
400	20231214	145200	135213280	5000	5000	5000	5000	100
401	20231214	145100	134713280	5000	5000	5000	5000	100
402	20231214	145000	134213280	5000	5000	5000	5000	100
403	20231214	144900	133713280	5000	5000	5000	5000	50
404	20231214	144800	133463280	5000	5000	5010	5000	202
405	20231214	144700	132453270	5010	5000	5010	5000	303
406	20231214	144600	130938240	5010	5000	5010	5000	102
407	20231214	144500	130428220	5010	5000	5010	5000	102
408	20231214	144400	129918200	5010	5010	5010	5000	147
409	20231214	144300	129183180	5000	5000	5000	5000	100
410	20231214	144200	128683180	5000	5000	5000	5000	100
411	20231214	144100	128183180	5010	5000	5010	5000	103
412	20231214	144000	127668150	5000	5000	5000	5000	100
413	20231214	143900	127168150	5000	5000	5000	5000	50
414	20231214	143800	126918150	5000	5000	5000	5000	100
415	20231214	143700	126418150	5000	5000	5000	5000	100
416	20231214	143600	125918150	5000	5000	5000	5000	193
417	20231214	143500	124953150	5000	5000	5000	5000	50
418	20231214	143400	124703150	5000	5000	5000	5000	100
419	20231214	143300	124203150	5000	5000	5000	5000	100
420	20231214	143200	123703150	5000	5000	5000	5000	100
421	20231214	143100	123203150	5000	5000	5000	5000	100
422	20231214	143000	122703150	5000	5000	5000	5000	50
423	20231214	142900	122453150	5000	5000	5000	5000	100
424	20231214	142800	121953150	5000	5000	5000	5000	190
425	20231214	142700	121003150	5000	5000	5010	5000	101
426	20231214	142600	120498140	5000	5000	5000	5000	100
427	20231214	142500	119998140	5000	5000	5000	5000	50
428	20231214	142400	119748140	5000	5000	5000	5000	100
429	20231214	142300	119248140	5000	5000	5000	5000	100
430	20231214	142200	118748140	5000	5000	5000	5000	100
431	20231214	142100	118248140	5000	5000	5000	5000	138
432	20231214	142000	117558140	5000	5000	5000	5000	100
433	20231214	141900	117058140	5010	5000	5010	5000	105
434	20231214	141800	116533090	5010	5000	5010	5000	106
435	20231214	141700	116003030	5000	5000	5000	5000	143
436	20231214	141600	115288030	5000	5000	5000	5000	50
437	20231214	141500	115038030	5000	5000	5000	5000	100
438	20231214	141400	114538030	5000	5000	5000	5000	100
439	20231214	141300	114038030	5000	5000	5000	5000	196
440	20231214	141200	113058030	5000	5000	5000	5000	100
441	20231214	141100	112558030	5000	5000	5000	5000	50
442	20231214	141000	112308030	5000	5000	5000	5000	100
443	20231214	140900	111808030	5000	5000	5000	5000	100
444	20231214	140800	111308030	5000	5000	5000	5000	100
445	20231214	140700	110808030	5000	5000	5000	5000	136
446	20231214	140600	110128030	5000	5000	5000	5000	100
447	20231214	140500	109628030	5000	5000	5000	5000	100
448	20231214	140400	109128030	5000	5000	5000	5000	100
449	20231214	140300	108628030	5000	5000	5000	5000	100
450	20231214	140200	108128030	5000	5000	5000	5000	50
451	20231214	140100	107878030	5000	5000	5000	5000	200
452	20231214	140000	106878030	5000	5000	5000	5000	100
453	20231214	135900	106378030	5000	5000	5000	5000	100
454	20231214	135800	105878030	5000	5000	5000	5000	100
455	20231214	135700	105378030	5000	5000	5000	5000	50
456	20231214	135600	105128030	5000	5000	5000	5000	100
457	20231214	135500	104628030	5000	5000	5000	5000	100
458	20231214	135400	104128030	5000	5000	5000	5000	100
459	20231214	135300	103628030	5000	5000	5000	5000	50
460	20231214	135200	103378030	5000	5000	5000	5000	246
461	20231214	135100	102148030	5000	5000	5000	5000	100
462	20231214	135000	101648030	5000	5000	5000	5000	100
463	20231214	134900	101148030	5000	5000	5000	5000	100
464	20231214	134800	100648030	5000	5000	5000	5000	136
465	20231214	134700	99968030	5000	5000	5000	5000	100
466	20231214	134600	99468030	5000	5000	5000	5000	100
467	20231214	134500	98968030	5000	5000	5010	5000	109
468	20231214	134400	98422990	5000	5000	5010	5000	116
469	20231214	134300	97842970	5000	5000	5000	5000	64
470	20231214	134200	97522970	5000	5000	5000	5000	211
471	20231214	134100	96467970	5000	5000	5000	5000	168
472	20231214	134000	95627970	5000	5000	5000	5000	107
473	20231214	133900	95092970	5000	5000	5000	5000	50
474	20231214	133800	94842970	5000	5010	5010	5000	102
475	20231214	133700	94332950	5000	5000	5000	5000	100
476	20231214	133600	93832950	5000	5000	5000	5000	100
477	20231214	133500	93332950	5000	5000	5000	5000	100
478	20231214	133400	92832950	5000	5000	5000	5000	50
479	20231214	133300	92582950	5000	5000	5000	5000	189
480	20231214	133200	91637950	5000	5000	5000	5000	100
481	20231214	133100	91137950	5000	5000	5000	5000	100
482	20231214	133000	90637950	5000	5000	5000	5000	100
483	20231214	132900	90137950	5010	5000	5010	5000	52
484	20231214	132800	89877930	5000	5000	5000	5000	100
485	20231214	132700	89377930	5010	5010	5010	5010	89
486	20231214	132600	88932040	5000	5000	5000	5000	50
487	20231214	132500	88682040	5000	5000	5000	5000	0
488	20231214	132400	88682040	5000	5000	5000	5000	0
489	20231214	132300	88682040	5000	5000	5000	5000	0
490	20231214	132200	88682040	5000	5000	5000	5000	0
491	20231214	132100	88682040	5000	5000	5000	5000	100
492	20231214	132000	88182040	5010	5010	5010	5010	200
493	20231214	131900	87180040	5000	5000	5000	5000	0
494	20231214	131800	87180040	5000	5000	5000	5000	0
495	20231214	131700	87180040	5000	5000	5000	5000	0
496	20231214	131600	87180040	5000	5000	5000	5000	21
497	20231214	131500	87075040	5000	5000	5000	5000	0
498	20231214	131400	87075040	5000	5000	5000	5000	0
499	20231214	131300	87075040	5000	5000	5000	5000	0
500	20231214	131200	87075040	5000	5000	5000	5000	0
501	20231214	131100	87075040	5000	5000	5000	5000	88
502	20231214	131000	86635040	5000	5000	5000	5000	0
503	20231214	130900	86635040	5000	5000	5000	5000	30
504	20231214	130800	86485040	5000	5000	5000	5000	0
505	20231214	130700	86485040	5000	5000	5000	5000	0
506	20231214	130600	86485040	5000	5000	5000	5000	0
507	20231214	130500	86485040	5000	5000	5000	5000	0
508	20231214	130400	86485040	5000	5000	5000	5000	0
509	20231214	130300	86485040	5000	5000	5000	5000	0
510	20231214	130200	86485040	5000	5000	5000	5000	690
511	20231214	130100	83035040	5000	5000	5000	5000	0
512	20231214	130000	83035040	5000	5000	5000	5000	1
513	20231214	125900	83030040	5010	5010	5010	5010	10
514	20231214	125800	82979940	5010	5010	5010	5010	0
515	20231214	125700	82979940	5010	5010	5010	5010	0
516	20231214	125600	82979940	5010	5010	5010	5010	0
517	20231214	125500	82979940	5010	5010	5010	5010	0
518	20231214	125400	82979940	5010	5010	5010	5010	10
519	20231214	125300	82929840	5010	5010	5010	5010	20
520	20231214	125200	82829640	5010	5010	5010	5010	0
521	20231214	125100	82829640	5010	5010	5010	5010	0
522	20231214	125000	82829640	5010	5010	5010	5010	0
523	20231214	124900	82829640	5010	5010	5010	5010	5
524	20231214	124800	82804590	5000	5000	5000	5000	0
525	20231214	124700	82804590	5000	5000	5000	5000	0
526	20231214	124600	82804590	5000	5000	5000	5000	0
527	20231214	124500	82804590	5000	5000	5000	5000	0
528	20231214	124400	82804590	5000	5000	5000	5000	0
529	20231214	124300	82804590	5000	5000	5000	5000	0
530	20231214	124200	82804590	5000	5000	5000	5000	0
531	20231214	124100	82804590	5000	5000	5000	5000	0
532	20231214	124000	82804590	5000	5000	5000	5000	1
533	20231214	123900	82799590	5010	5010	5010	5010	50
534	20231214	123800	82549090	5010	5010	5010	5010	1
535	20231214	123700	82544080	5010	5010	5010	5010	9
536	20231214	123600	82498990	5010	5010	5010	5010	0
537	20231214	123500	82498990	5010	5010	5010	5010	0
538	20231214	123400	82498990	5010	5010	5010	5010	0
539	20231214	123300	82498990	5010	5010	5010	5010	0
540	20231214	123200	82498990	5010	5010	5010	5010	0
541	20231214	123100	82498990	5010	5010	5010	5010	0
542	20231214	123000	82498990	5010	5010	5010	5010	0
543	20231214	122900	82498990	5010	5010	5010	5010	0
544	20231214	122800	82498990	5010	5010	5010	5010	0
545	20231214	122700	82498990	5010	5010	5010	5010	0
546	20231214	122600	82498990	5010	5010	5010	5010	0
547	20231214	122500	82498990	5010	5010	5010	5010	20
548	20231214	122400	82398790	5010	5010	5010	5010	0
549	20231214	122300	82398790	5010	5010	5010	5010	0
550	20231214	122200	82398790	5010	5010	5010	5010	1
551	20231214	122100	82393780	5010	5000	5010	5000	1098
552	20231214	122000	76893800	5010	5010	5010	5010	0
553	20231214	121900	76893800	5010	5010	5010	5010	0
554	20231214	121800	76893800	5010	5010	5010	5010	1
555	20231214	121700	76888790	5000	5000	5000	5000	0
556	20231214	121600	76888790	5000	5000	5000	5000	1
557	20231214	121500	76883790	5000	5000	5000	5000	0
558	20231214	121400	76883790	5000	5000	5000	5000	0
559	20231214	121300	76883790	5000	5000	5000	5000	0
560	20231214	121200	76883790	5000	5000	5000	5000	0
561	20231214	121100	76883790	5000	5000	5000	5000	0
562	20231214	121000	76883790	5000	5000	5000	5000	0
563	20231214	120900	76883790	5000	5000	5000	5000	0
564	20231214	120800	76883790	5000	5000	5000	5000	0
565	20231214	120700	76883790	5000	5000	5000	5000	22
566	20231214	120600	76773790	5000	5000	5000	5000	0
567	20231214	120500	76773790	5000	5000	5000	5000	0
568	20231214	120400	76773790	5000	5000	5000	5000	101
569	20231214	120300	76268790	5010	5010	5010	5010	1
570	20231214	120200	76263780	5000	5000	5000	5000	0
571	20231214	120100	76263780	5000	5000	5000	5000	200
572	20231214	120000	75263780	5000	5000	5000	5000	0
573	20231214	115900	75263780	5000	5000	5000	5000	0
574	20231214	115800	75263780	5000	5000	5000	5000	0
575	20231214	115700	75263780	5000	5000	5000	5000	0
576	20231214	115600	75263780	5000	5000	5000	5000	0
577	20231214	115500	75263780	5000	5000	5000	5000	0
578	20231214	115400	75263780	5000	5000	5000	5000	0
579	20231214	115300	75263780	5000	5000	5000	5000	0
580	20231214	115200	75263780	5000	5000	5000	5000	101
581	20231214	115100	74758780	5010	5010	5010	5010	1
582	20231214	115000	74753770	5010	5010	5010	5010	0
583	20231214	114900	74753770	5010	5010	5010	5010	0
584	20231214	114800	74753770	5010	5010	5010	5010	0
585	20231214	114700	74753770	5010	5010	5010	5010	0
586	20231214	114600	74753770	5010	5010	5010	5010	0
587	20231214	114500	74753770	5010	5010	5010	5010	0
588	20231214	114400	74753770	5010	5010	5010	5010	0
589	20231214	114300	74753770	5010	5010	5010	5010	0
590	20231214	114200	74753770	5010	5010	5010	5010	0
591	20231214	114100	74753770	5010	5010	5010	5010	0
592	20231214	114000	74753770	5010	5000	5010	5000	6
593	20231214	113900	74723720	5010	5010	5010	5010	12
594	20231214	113800	74663600	5000	5000	5000	5000	0
595	20231214	113700	74663600	5000	5000	5000	5000	150
596	20231214	113600	73913600	5010	5010	5010	5010	0
597	20231214	113500	73913600	5010	5010	5010	5010	0
598	20231214	113400	73913600	5010	5010	5010	5010	0
599	20231214	113300	73913600	5010	5010	5010	5010	1
600	20231214	113200	73908590	5010	5010	5010	5010	0
601	20231214	113100	73908590	5010	5010	5010	5010	2
602	20231214	113000	73898570	5010	5010	5010	5010	0
603	20231214	112900	73898570	5010	5010	5010	5010	0
604	20231214	112800	73898570	5010	5010	5010	5010	4
605	20231214	112700	73878530	5010	5010	5010	5010	0
606	20231214	112600	73878530	5010	5010	5010	5010	0
607	20231214	112500	73878530	5010	5010	5010	5010	5
608	20231214	112400	73853480	5010	5010	5010	5010	5
609	20231214	112300	73828430	5000	5000	5000	5000	5
610	20231214	112200	73803430	5000	5000	5000	5000	0
611	20231214	112100	73803430	5000	5000	5000	5000	0
612	20231214	112000	73803430	5000	5000	5000	5000	0
613	20231214	111900	73803430	5000	5000	5000	5000	0
614	20231214	111800	73803430	5000	5010	5010	5000	16
615	20231214	111700	73723350	5010	5010	5010	5010	0
616	20231214	111600	73723350	5010	5010	5010	5010	1
617	20231214	111500	73718340	5010	5010	5010	5010	1
618	20231214	111400	73713330	5010	5010	5010	5010	1
619	20231214	111300	73708320	5010	5010	5010	5010	0
620	20231214	111200	73708320	5010	5010	5010	5010	21
621	20231214	111100	73603110	5010	5010	5010	5010	99
622	20231214	111000	73107120	5010	5010	5010	5010	301
623	20231214	110900	71599110	5010	5010	5010	5010	10
624	20231214	110800	71549010	5010	5010	5010	5010	1
625	20231214	110700	71544000	5010	5010	5010	5010	0
626	20231214	110600	71544000	5010	5010	5010	5010	1
627	20231214	110500	71538990	5010	5010	5010	5010	0
628	20231214	110400	71538990	5010	5010	5010	5010	0
629	20231214	110300	71538990	5010	5010	5010	5010	0
630	20231214	110200	71538990	5010	5010	5010	5010	110
631	20231214	110100	70987890	5010	5010	5010	5010	288
632	20231214	110000	69545010	5010	5010	5010	5010	112
633	20231214	105900	68983890	5010	5010	5010	5010	0
634	20231214	105800	68983890	5010	5010	5010	5010	400
635	20231214	105700	66979890	5010	5010	5010	5010	0
636	20231214	105600	66979890	5010	5010	5010	5010	200
637	20231214	105500	65977890	5020	5020	5020	5020	1
638	20231214	105400	65972870	5020	5020	5020	5020	0
639	20231214	105300	65972870	5020	5020	5020	5020	0
640	20231214	105200	65972870	5020	5020	5020	5020	0
641	20231214	105100	65972870	5020	5020	5020	5020	0
642	20231214	105000	65972870	5020	5020	5020	5020	0
643	20231214	104900	65972870	5020	5020	5020	5020	8
644	20231214	104800	65932710	5010	5010	5010	5010	0
645	20231214	104700	65932710	5010	5010	5010	5010	400
646	20231214	104600	63928710	5010	5010	5010	5010	0
647	20231214	104500	63928710	5010	5010	5010	5010	0
648	20231214	104400	63928710	5010	5010	5010	5010	200
649	20231214	104300	62926710	5010	5010	5010	5010	0
650	20231214	104200	62926710	5010	5010	5010	5010	200
651	20231214	104100	61924710	5010	5010	5010	5010	0
652	20231214	104000	61924710	5010	5010	5010	5010	151
653	20231214	103900	61168200	5020	5020	5020	5020	19
654	20231214	103800	61072820	5010	5010	5010	5010	100
655	20231214	103700	60571820	5010	5010	5010	5010	200
656	20231214	103600	59569820	5010	5010	5010	5010	0
657	20231214	103500	59569820	5010	5010	5010	5010	200
658	20231214	103400	58567820	5010	5010	5010	5010	0
659	20231214	103300	58567820	5010	5010	5010	5010	200
660	20231214	103200	57565820	5010	5010	5010	5010	0
661	20231214	103100	57565820	5010	5010	5010	5010	200
662	20231214	103000	56563820	5010	5010	5010	5010	0
663	20231214	102900	56563820	5010	5010	5010	5010	0
664	20231214	102800	56563820	5010	5010	5010	5010	200
665	20231214	102700	55561820	5010	5010	5010	5010	0
666	20231214	102600	55561820	5010	5010	5010	5010	200
667	20231214	102500	54559820	5010	5010	5010	5010	0
668	20231214	102400	54559820	5010	5010	5010	5010	200
669	20231214	102300	53557820	5010	5010	5010	5010	0
670	20231214	102200	53557820	5010	5010	5010	5010	0
671	20231214	102100	53557820	5010	5010	5010	5010	1333
672	20231214	102000	46879490	5010	5010	5010	5010	0
673	20231214	101900	46879490	5010	5010	5010	5010	3
674	20231214	101800	46864460	5010	5010	5010	5010	0
675	20231214	101700	46864460	5010	5010	5010	5010	600
676	20231214	101600	43858460	5010	5010	5010	5010	100
677	20231214	101500	43357460	5010	5010	5010	5010	5
678	20231214	101400	43332410	5000	5000	5000	5000	0
679	20231214	101300	43332410	5000	5000	5000	5000	20
680	20231214	101200	43232410	5010	5010	5010	5010	206
681	20231214	101100	42200350	5010	5010	5010	5000	500
682	20231214	101000	39696350	5010	5010	5010	5010	2003
683	20231214	100900	29661320	5010	5010	5010	5010	91
684	20231214	100800	29205410	5010	5010	5010	5010	0
685	20231214	100700	29205410	5010	5010	5010	5010	0
686	20231214	100600	29205410	5010	5010	5010	5010	0
687	20231214	100500	29205410	5010	5010	5010	5010	0
688	20231214	100400	29205410	5010	5010	5010	5010	0
689	20231214	100300	29205410	5010	5010	5010	5010	150
690	20231214	100200	28453910	5010	5010	5010	5010	0
691	20231214	100100	28453910	5010	5010	5010	5010	149
692	20231214	100000	27707420	5020	5020	5020	5020	2
693	20231214	095900	27697380	5020	5020	5020	5020	1600
694	20231214	095800	19665380	5020	5020	5020	5020	100
695	20231214	095700	19163380	5010	5010	5010	5010	18
696	20231214	095600	19073200	5020	5020	5020	5020	0
697	20231214	095500	19073200	5020	5020	5020	5020	3
698	20231214	095400	19058140	5020	5020	5020	5020	100
699	20231214	095300	18556140	5010	5010	5010	5010	0
700	20231214	095200	18556140	5010	5010	5010	5010	99
701	20231214	095100	18060150	5010	5010	5010	5010	0
702	20231214	095000	18060150	5010	5010	5010	5010	0
703	20231214	094900	18060150	5010	5010	5010	5010	0
704	20231214	094800	18060150	5010	5010	5010	5010	0
705	20231214	094700	18060150	5010	5010	5010	5010	84
706	20231214	094600	17639310	5020	5020	5020	5020	2
707	20231214	094500	17629270	5020	5020	5020	5020	1
708	20231214	094400	17624250	5020	5020	5020	5020	0
709	20231214	094300	17624250	5020	5020	5020	5020	0
710	20231214	094200	17624250	5020	5020	5020	5020	0
711	20231214	094100	17624250	5020	5020	5020	5020	0
712	20231214	094000	17624250	5020	5020	5020	5020	0
713	20231214	093900	17624250	5020	5020	5020	5020	0
714	20231214	093800	17624250	5020	5020	5020	5020	1
715	20231214	093700	17619230	5020	5020	5020	5020	0
716	20231214	093600	17619230	5020	5020	5020	5020	2
717	20231214	093500	17609190	5020	5020	5020	5020	0
718	20231214	093400	17609190	5020	5020	5020	5020	2
719	20231214	093300	17599150	5020	5020	5020	5020	83
720	20231214	093200	17182490	5020	5010	5020	5010	24
721	20231214	093100	17062230	5010	5010	5010	5010	21
722	20231214	093000	16957020	5020	5020	5020	5020	3
723	20231214	092900	16941960	5020	5020	5020	5020	0
724	20231214	092800	16941960	5020	5010	5020	5010	560
725	20231214	092700	14135760	5020	5020	5020	5020	200
726	20231214	092600	13131760	5020	5010	5020	5010	9
727	20231214	092500	13086620	5020	5020	5020	5020	0
728	20231214	092400	13086620	5020	5020	5020	5020	0
729	20231214	092300	13086620	5020	5020	5020	5020	0
730	20231214	092200	13086620	5020	5020	5020	5020	0
731	20231214	092100	13086620	5020	5020	5020	5020	0
732	20231214	092000	13086620	5020	5020	5020	5020	0
733	20231214	091900	13086620	5020	5020	5020	5020	800
734	20231214	091800	9070620	5020	5020	5020	5020	0
735	20231214	091700	9070620	5020	5020	5020	5020	0
736	20231214	091600	9070620	5020	5020	5020	5020	0
737	20231214	091500	9070620	5020	5020	5020	5020	0
738	20231214	091400	9070620	5020	5020	5020	5020	2
739	20231214	091300	9060580	5010	5010	5010	5010	12
740	20231214	091200	9000460	5010	5010	5010	5010	0
741	20231214	091100	9000460	5010	5020	5020	5010	127
742	20231214	091000	8363060	5020	5020	5020	5020	10
743	20231214	090900	8312860	5020	5020	5020	5020	0
744	20231214	090800	8312860	5020	5020	5020	5020	10
745	20231214	090700	8262660	5020	5020	5020	5020	1088
746	20231214	090600	2800900	5020	5020	5020	5020	500
747	20231214	090500	290900	5010	5010	5010	5010	0
748	20231214	090400	290900	5010	5010	5010	5010	10
749	20231214	090300	240800	5010	5010	5010	5010	0
750	20231214	090200	240800	5010	5010	5010	5010	16
751	20231214	090100	160640	5020	5020	5020	5020	1
752	20231214	090000	155620	5020	5020	5020	5020	31