KissMeData/275630/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205200	57283445	4985	4985	4985	4985	135
3	20231221	205100	57283445	4985	4985	4985	4985	0
4	20231221	205000	57283445	4985	4985	4985	4985	0
5	20231221	204900	57283445	4985	4985	4985	4985	0
6	20231221	204800	57283445	4985	4985	4985	4985	0
7	20231221	204700	57283445	4985	4985	4985	4985	0
8	20231221	204600	57283445	4985	4985	4985	4985	0
9	20231221	204500	57283445	4985	4985	4985	4985	0
10	20231221	204400	57283445	4985	4985	4985	4985	0
11	20231221	204300	57283445	4985	4985	4985	4985	0
12	20231221	204200	57283445	4985	4985	4985	4985	0
13	20231221	204100	57283445	4985	4985	4985	4985	0
14	20231221	204000	57283445	4985	4985	4985	4985	0
15	20231221	203900	57283445	4985	4985	4985	4985	0
16	20231221	203800	57283445	4985	4985	4985	4985	0
17	20231221	203700	57283445	4985	4985	4985	4985	0
18	20231221	203600	57283445	4985	4985	4985	4985	0
19	20231221	203500	57283445	4985	4985	4985	4985	0
20	20231221	203400	57283445	4985	4985	4985	4985	0
21	20231221	203300	57283445	4985	4985	4985	4985	0
22	20231221	203200	57283445	4985	4985	4985	4985	0
23	20231221	203100	57283445	4985	4985	4985	4985	0
24	20231221	203000	57283445	4985	4985	4985	4985	0
25	20231221	202900	57283445	4985	4985	4985	4985	0
26	20231221	202800	57283445	4985	4985	4985	4985	0
27	20231221	202700	57283445	4985	4985	4985	4985	0
28	20231221	202600	57283445	4985	4985	4985	4985	0
29	20231221	202500	57283445	4985	4985	4985	4985	0
30	20231221	202400	57283445	4985	4985	4985	4985	0
31	20231221	202300	57283445	4985	4985	4985	4985	0
32	20231221	202200	57283445	4985	4985	4985	4985	135
33	20231221	202100	57283445	4985	4985	4985	4985	0
34	20231221	202000	57283445	4985	4985	4985	4985	0
35	20231221	201900	57283445	4985	4985	4985	4985	0
36	20231221	201800	57283445	4985	4985	4985	4985	0
37	20231221	201700	57283445	4985	4985	4985	4985	0
38	20231221	201600	57283445	4985	4985	4985	4985	0
39	20231221	201500	57283445	4985	4985	4985	4985	0
40	20231221	201400	57283445	4985	4985	4985	4985	0
41	20231221	201300	57283445	4985	4985	4985	4985	0
42	20231221	201200	57283445	4985	4985	4985	4985	0
43	20231221	201100	57283445	4985	4985	4985	4985	0
44	20231221	201000	57283445	4985	4985	4985	4985	0
45	20231221	200900	57283445	4985	4985	4985	4985	0
46	20231221	200800	57283445	4985	4985	4985	4985	0
47	20231221	200700	57283445	4985	4985	4985	4985	0
48	20231221	200600	57283445	4985	4985	4985	4985	0
49	20231221	200500	57283445	4985	4985	4985	4985	0
50	20231221	200400	57283445	4985	4985	4985	4985	0
51	20231221	200300	57283445	4985	4985	4985	4985	0
52	20231221	200200	57283445	4985	4985	4985	4985	0
53	20231221	200100	57283445	4985	4985	4985	4985	0
54	20231221	200000	57283445	4985	4985	4985	4985	0
55	20231221	195900	57283445	4985	4985	4985	4985	0
56	20231221	195800	57283445	4985	4985	4985	4985	0
57	20231221	195700	57283445	4985	4985	4985	4985	0
58	20231221	195600	57283445	4985	4985	4985	4985	0
59	20231221	195500	57283445	4985	4985	4985	4985	0
60	20231221	195400	57283445	4985	4985	4985	4985	0
61	20231221	195300	57283445	4985	4985	4985	4985	0
62	20231221	195200	57283445	4985	4985	4985	4985	135
63	20231221	195100	57283445	4985	4985	4985	4985	0
64	20231221	195000	57283445	4985	4985	4985	4985	0
65	20231221	194900	57283445	4985	4985	4985	4985	0
66	20231221	194800	57283445	4985	4985	4985	4985	0
67	20231221	194700	57283445	4985	4985	4985	4985	0
68	20231221	194600	57283445	4985	4985	4985	4985	0
69	20231221	194500	57283445	4985	4985	4985	4985	0
70	20231221	194400	57283445	4985	4985	4985	4985	0
71	20231221	194300	57283445	4985	4985	4985	4985	0
72	20231221	194200	57283445	4985	4985	4985	4985	0
73	20231221	194100	57283445	4985	4985	4985	4985	0
74	20231221	194000	57283445	4985	4985	4985	4985	0
75	20231221	193900	57283445	4985	4985	4985	4985	0
76	20231221	193800	57283445	4985	4985	4985	4985	0
77	20231221	193700	57283445	4985	4985	4985	4985	0
78	20231221	193600	57283445	4985	4985	4985	4985	0
79	20231221	193500	57283445	4985	4985	4985	4985	0
80	20231221	193400	57283445	4985	4985	4985	4985	0
81	20231221	193300	57283445	4985	4985	4985	4985	0
82	20231221	193200	57283445	4985	4985	4985	4985	0
83	20231221	193100	57283445	4985	4985	4985	4985	0
84	20231221	193000	57283445	4985	4985	4985	4985	0
85	20231221	192900	57283445	4985	4985	4985	4985	0
86	20231221	192800	57283445	4985	4985	4985	4985	0
87	20231221	192700	57283445	4985	4985	4985	4985	0
88	20231221	192600	57283445	4985	4985	4985	4985	0
89	20231221	192500	57283445	4985	4985	4985	4985	0
90	20231221	192400	57283445	4985	4985	4985	4985	0
91	20231221	192300	57283445	4985	4985	4985	4985	0
92	20231221	192200	57283445	4985	4985	4985	4985	135
93	20231221	192100	57283445	4985	4985	4985	4985	0
94	20231221	192000	57283445	4985	4985	4985	4985	0
95	20231221	191900	57283445	4985	4985	4985	4985	0
96	20231221	191800	57283445	4985	4985	4985	4985	0
97	20231221	191700	57283445	4985	4985	4985	4985	0
98	20231221	191600	57283445	4985	4985	4985	4985	0
99	20231221	191500	57283445	4985	4985	4985	4985	0
100	20231221	191400	57283445	4985	4985	4985	4985	0
101	20231221	191300	57283445	4985	4985	4985	4985	0
102	20231221	191200	57283445	4985	4985	4985	4985	0
103	20231221	191100	57283445	4985	4985	4985	4985	0
104	20231221	191000	57283445	4985	4985	4985	4985	0
105	20231221	190900	57283445	4985	4985	4985	4985	0
106	20231221	190800	57283445	4985	4985	4985	4985	0
107	20231221	190700	57283445	4985	4985	4985	4985	0
108	20231221	190600	57283445	4985	4985	4985	4985	0
109	20231221	190500	57283445	4985	4985	4985	4985	0
110	20231221	190400	57283445	4985	4985	4985	4985	0
111	20231221	190300	57283445	4985	4985	4985	4985	0
112	20231221	190200	57283445	4985	4985	4985	4985	0
113	20231221	190100	57283445	4985	4985	4985	4985	0
114	20231221	190000	57283445	4985	4985	4985	4985	0
115	20231221	185900	57283445	4985	4985	4985	4985	0
116	20231221	185800	57283445	4985	4985	4985	4985	0
117	20231221	185700	57283445	4985	4985	4985	4985	0
118	20231221	185600	57283445	4985	4985	4985	4985	0
119	20231221	185500	57283445	4985	4985	4985	4985	0
120	20231221	185400	57283445	4985	4985	4985	4985	0
121	20231221	185300	57283445	4985	4985	4985	4985	0
122	20231221	185200	57283445	4985	4985	4985	4985	135
123	20231221	185100	57283445	4985	4985	4985	4985	0
124	20231221	185000	57283445	4985	4985	4985	4985	0
125	20231221	184900	57283445	4985	4985	4985	4985	0
126	20231221	184800	57283445	4985	4985	4985	4985	0
127	20231221	184700	57283445	4985	4985	4985	4985	0
128	20231221	184600	57283445	4985	4985	4985	4985	0
129	20231221	184500	57283445	4985	4985	4985	4985	0
130	20231221	184400	57283445	4985	4985	4985	4985	0
131	20231221	184300	57283445	4985	4985	4985	4985	0
132	20231221	184200	57283445	4985	4985	4985	4985	0
133	20231221	184100	57283445	4985	4985	4985	4985	0
134	20231221	184000	57283445	4985	4985	4985	4985	0
135	20231221	183900	57283445	4985	4985	4985	4985	0
136	20231221	183800	57283445	4985	4985	4985	4985	0
137	20231221	183700	57283445	4985	4985	4985	4985	0
138	20231221	183600	57283445	4985	4985	4985	4985	0
139	20231221	183500	57283445	4985	4985	4985	4985	0
140	20231221	183400	57283445	4985	4985	4985	4985	0
141	20231221	183300	57283445	4985	4985	4985	4985	0
142	20231221	183200	57283445	4985	4985	4985	4985	0
143	20231221	183100	57283445	4985	4985	4985	4985	0
144	20231221	183000	57283445	4985	4985	4985	4985	0
145	20231221	182900	57283445	4985	4985	4985	4985	0
146	20231221	182800	57283445	4985	4985	4985	4985	0
147	20231221	182700	57283445	4985	4985	4985	4985	0
148	20231221	182600	57283445	4985	4985	4985	4985	0
149	20231221	182500	57283445	4985	4985	4985	4985	0
150	20231221	182400	57283445	4985	4985	4985	4985	0
151	20231221	182300	57283445	4985	4985	4985	4985	0
152	20231221	182200	57283445	4985	4985	4985	4985	135
153	20231221	182100	57283445	4985	4985	4985	4985	0
154	20231221	182000	57283445	4985	4985	4985	4985	0
155	20231221	181900	57283445	4985	4985	4985	4985	0
156	20231221	181800	57283445	4985	4985	4985	4985	0
157	20231221	181700	57283445	4985	4985	4985	4985	0
158	20231221	181600	57283445	4985	4985	4985	4985	0
159	20231221	181500	57283445	4985	4985	4985	4985	0
160	20231221	181400	57283445	4985	4985	4985	4985	0
161	20231221	181300	57283445	4985	4985	4985	4985	0
162	20231221	181200	57283445	4985	4985	4985	4985	0
163	20231221	181100	57283445	4985	4985	4985	4985	0
164	20231221	181000	57283445	4985	4985	4985	4985	0
165	20231221	180900	57283445	4985	4985	4985	4985	0
166	20231221	180800	57283445	4985	4985	4985	4985	0
167	20231221	180700	57283445	4985	4985	4985	4985	0
168	20231221	180600	57283445	4985	4985	4985	4985	0
169	20231221	180500	57283445	4985	4985	4985	4985	0
170	20231221	180400	57283445	4985	4985	4985	4985	0
171	20231221	180300	57283445	4985	4985	4985	4985	0
172	20231221	180200	57283445	4985	4985	4985	4985	0
173	20231221	180100	57283445	4985	4985	4985	4985	0
174	20231221	180000	57283445	4985	4985	4985	4985	0
175	20231221	175900	57283445	4985	4985	4985	4985	0
176	20231221	175800	57283445	4985	4985	4985	4985	0
177	20231221	175700	57283445	4985	4985	4985	4985	0
178	20231221	175600	57283445	4985	4985	4985	4985	0
179	20231221	175500	57283445	4985	4985	4985	4985	0
180	20231221	175400	57283445	4985	4985	4985	4985	0
181	20231221	175300	57283445	4985	4985	4985	4985	0
182	20231221	175200	57283445	4985	4985	4985	4985	135
183	20231221	175100	57283445	4985	4985	4985	4985	0
184	20231221	175000	57283445	4985	4985	4985	4985	0
185	20231221	174900	57283445	4985	4985	4985	4985	0
186	20231221	174800	57283445	4985	4985	4985	4985	0
187	20231221	174700	57283445	4985	4985	4985	4985	0
188	20231221	174600	57283445	4985	4985	4985	4985	0
189	20231221	174500	57283445	4985	4985	4985	4985	0
190	20231221	174400	57283445	4985	4985	4985	4985	0
191	20231221	174300	57283445	4985	4985	4985	4985	0
192	20231221	174200	57283445	4985	4985	4985	4985	0
193	20231221	174100	57283445	4985	4985	4985	4985	0
194	20231221	174000	57283445	4985	4985	4985	4985	0
195	20231221	173900	57283445	4985	4985	4985	4985	0
196	20231221	173800	57283445	4985	4985	4985	4985	0
197	20231221	173700	57283445	4985	4985	4985	4985	0
198	20231221	173600	57283445	4985	4985	4985	4985	0
199	20231221	173500	57283445	4985	4985	4985	4985	0
200	20231221	173400	57283445	4985	4985	4985	4985	0
201	20231221	173300	57283445	4985	4985	4985	4985	0
202	20231221	173200	57283445	4985	4985	4985	4985	0
203	20231221	173100	57283445	4985	4985	4985	4985	0
204	20231221	173000	57283445	4985	4985	4985	4985	0
205	20231221	172900	57283445	4985	4985	4985	4985	0
206	20231221	172800	57283445	4985	4985	4985	4985	0
207	20231221	172700	57283445	4985	4985	4985	4985	0
208	20231221	172600	57283445	4985	4985	4985	4985	0
209	20231221	172500	57283445	4985	4985	4985	4985	0
210	20231221	172400	57283445	4985	4985	4985	4985	0
211	20231221	172300	57283445	4985	4985	4985	4985	0
212	20231221	172200	57283445	4985	4985	4985	4985	135
213	20231221	172100	57283445	4985	4985	4985	4985	0
214	20231221	172000	57283445	4985	4985	4985	4985	0
215	20231221	171900	57283445	4985	4985	4985	4985	0
216	20231221	171800	57283445	4985	4985	4985	4985	0
217	20231221	171700	57283445	4985	4985	4985	4985	0
218	20231221	171600	57283445	4985	4985	4985	4985	0
219	20231221	171500	57283445	4985	4985	4985	4985	0
220	20231221	171400	57283445	4985	4985	4985	4985	0
221	20231221	171300	57283445	4985	4985	4985	4985	0
222	20231221	171200	57283445	4985	4985	4985	4985	0
223	20231221	171100	57283445	4985	4985	4985	4985	0
224	20231221	171000	57283445	4985	4985	4985	4985	0
225	20231221	170900	57283445	4985	4985	4985	4985	0
226	20231221	170800	57283445	4985	4985	4985	4985	0
227	20231221	170700	57283445	4985	4985	4985	4985	0
228	20231221	170600	57283445	4985	4985	4985	4985	0
229	20231221	170500	57283445	4985	4985	4985	4985	0
230	20231221	170400	57283445	4985	4985	4985	4985	0
231	20231221	170300	57283445	4985	4985	4985	4985	0
232	20231221	170200	57283445	4985	4985	4985	4985	0
233	20231221	170100	57283445	4985	4985	4985	4985	0
234	20231221	170000	57283445	4985	4985	4985	4985	0
235	20231221	165900	57283445	4985	4985	4985	4985	0
236	20231221	165800	57283445	4985	4985	4985	4985	0
237	20231221	165700	57283445	4985	4985	4985	4985	0
238	20231221	165600	57283445	4985	4985	4985	4985	0
239	20231221	165500	57283445	4985	4985	4985	4985	0
240	20231221	165400	57283445	4985	4985	4985	4985	0
241	20231221	165300	57283445	4985	4985	4985	4985	0
242	20231221	165200	57283445	4985	4985	4985	4985	135
243	20231221	165100	57283445	4985	4985	4985	4985	0
244	20231221	165000	57283445	4985	4985	4985	4985	0
245	20231221	164900	57283445	4985	4985	4985	4985	0
246	20231221	164800	57283445	4985	4985	4985	4985	0
247	20231221	164700	57283445	4985	4985	4985	4985	0
248	20231221	164600	57283445	4985	4985	4985	4985	0
249	20231221	164500	57283445	4985	4985	4985	4985	0
250	20231221	164400	57283445	4985	4985	4985	4985	0
251	20231221	164300	57283445	4985	4985	4985	4985	0
252	20231221	164200	57283445	4985	4985	4985	4985	0
253	20231221	164100	57283445	4985	4985	4985	4985	0
254	20231221	164000	57283445	4985	4985	4985	4985	0
255	20231221	163900	57283445	4985	4985	4985	4985	0
256	20231221	163800	57283445	4985	4985	4985	4985	0
257	20231221	163700	57283445	4985	4985	4985	4985	0
258	20231221	163600	57283445	4985	4985	4985	4985	0
259	20231221	163500	57283445	4985	4985	4985	4985	0
260	20231221	163400	57283445	4985	4985	4985	4985	0
261	20231221	163300	57283445	4985	4985	4985	4985	0
262	20231221	163200	57283445	4985	4985	4985	4985	0
263	20231221	163100	57283445	4985	4985	4985	4985	0
264	20231221	163000	57283445	4985	4985	4985	4985	0
265	20231221	162900	57283445	4985	4985	4985	4985	0
266	20231221	162800	57283445	4985	4985	4985	4985	0
267	20231221	162700	57283445	4985	4985	4985	4985	0
268	20231221	162600	57283445	4985	4985	4985	4985	0
269	20231221	162500	57283445	4985	4985	4985	4985	0
270	20231221	162400	57283445	4985	4985	4985	4985	0
271	20231221	162300	57283445	4985	4985	4985	4985	0
272	20231221	162200	57283445	4985	4985	4985	4985	135
273	20231221	162100	57283445	4985	4985	4985	4985	0
274	20231221	162000	57283445	4985	4985	4985	4985	0
275	20231221	161900	57283445	4985	4985	4985	4985	0
276	20231221	161800	57283445	4985	4985	4985	4985	0
277	20231221	161700	57283445	4985	4985	4985	4985	0
278	20231221	161600	57283445	4985	4985	4985	4985	0
279	20231221	161500	57283445	4985	4985	4985	4985	0
280	20231221	161400	57283445	4985	4985	4985	4985	0
281	20231221	161300	57283445	4985	4985	4985	4985	0
282	20231221	161200	57283445	4985	4985	4985	4985	0
283	20231221	161100	57283445	4985	4985	4985	4985	0
284	20231221	161000	57283445	4985	4985	4985	4985	0
285	20231221	160900	57283445	4985	4985	4985	4985	0
286	20231221	160800	57283445	4985	4985	4985	4985	0
287	20231221	160700	57283445	4985	4985	4985	4985	0
288	20231221	160600	57283445	4985	4985	4985	4985	0
289	20231221	160500	57283445	4985	4985	4985	4985	0
290	20231221	160400	57283445	4985	4985	4985	4985	0
291	20231221	160300	57283445	4985	4985	4985	4985	0
292	20231221	160200	57283445	4985	4985	4985	4985	0
293	20231221	160100	57283445	4985	4985	4985	4985	0
294	20231221	160000	57283445	4985	4985	4985	4985	0
295	20231221	155900	57283445	4985	4985	4985	4985	0
296	20231221	155800	57283445	4985	4985	4985	4985	0
297	20231221	155700	57283445	4985	4985	4985	4985	0
298	20231221	155600	57283445	4985	4985	4985	4985	0
299	20231221	155500	57283445	4985	4985	4985	4985	0
300	20231221	155400	57283445	4985	4985	4985	4985	0
301	20231221	155300	57283445	4985	4985	4985	4985	0
302	20231221	155200	57283445	4985	4985	4985	4985	135
303	20231221	155100	57283445	4985	4985	4985	4985	0
304	20231221	155000	57283445	4985	4985	4985	4985	0
305	20231221	154900	57283445	4985	4985	4985	4985	0
306	20231221	154800	57283445	4985	4985	4985	4985	0
307	20231221	154700	57283445	4985	4985	4985	4985	0
308	20231221	154600	57283445	4985	4985	4985	4985	0
309	20231221	154500	57283445	4985	4985	4985	4985	0
310	20231221	154400	57283445	4985	4985	4985	4985	0
311	20231221	154300	57283445	4985	4985	4985	4985	0
312	20231221	154200	57283445	4985	4985	4985	4985	0
313	20231221	154100	57283445	4985	4985	4985	4985	0
314	20231221	154000	57283445	4985	4985	4985	4985	0
315	20231221	153900	57283445	4985	4985	4985	4985	0
316	20231221	153800	57283445	4985	4985	4985	4985	0
317	20231221	153700	57283445	4985	4985	4985	4985	0
318	20231221	153600	57283445	4985	4985	4985	4985	0
319	20231221	153500	57283445	4985	4985	4985	4985	0
320	20231221	153400	57283445	4985	4985	4985	4985	0
321	20231221	153300	57283445	4985	4985	4985	4985	0
322	20231221	153200	57283445	4985	4985	4985	4985	0
323	20231221	153100	57283445	4985	4985	4985	4985	0
324	20231221	153000	57283445	4985	4985	4985	4985	135
325	20231221	152900	56610470	4985	4985	4985	4985	0
326	20231221	152800	56610470	4985	4985	4985	4985	0
327	20231221	152700	56610470	4985	4985	4985	4985	0
328	20231221	152600	56610470	4985	4985	4985	4985	0
329	20231221	152500	56610470	4985	4985	4985	4985	0
330	20231221	152400	56610470	4985	4985	4985	4985	0
331	20231221	152300	56610470	4985	4985	4985	4985	0
332	20231221	152200	56610470	4985	4985	4985	4985	0
333	20231221	152100	56610470	4985	4985	4985	4985	0
334	20231221	152000	56610470	4985	4985	4985	4985	0
335	20231221	151900	56610470	4985	4985	4985	4985	9
336	20231221	151800	56565605	4985	4985	4985	4985	9
337	20231221	151700	56520740	4985	4985	4985	4985	1
338	20231221	151600	56515755	4975	4975	4975	4975	0
339	20231221	151500	56515755	4975	4975	4975	4975	0
340	20231221	151400	56515755	4975	4975	4975	4975	0
341	20231221	151300	56515755	4975	4975	4975	4975	3
342	20231221	151200	56500830	4985	4985	4985	4985	0
343	20231221	151100	56500830	4985	4985	4985	4985	0
344	20231221	151000	56500830	4985	4985	4985	4985	0
345	20231221	150900	56500830	4985	4985	4985	4985	1
346	20231221	150800	56495845	4975	4985	4985	4975	22
347	20231221	150700	56386185	4985	4985	4985	4985	0
348	20231221	150600	56386185	4985	4985	4985	4985	0
349	20231221	150500	56386185	4985	4985	4985	4985	0
350	20231221	150400	56386185	4985	4985	4985	4985	0
351	20231221	150300	56386185	4985	4985	4985	4985	0
352	20231221	150200	56386185	4985	4985	4985	4985	0
353	20231221	150100	56386185	4985	4985	4985	4985	0
354	20231221	150000	56386185	4985	4985	4985	4985	0
355	20231221	145900	56386185	4985	4985	4985	4985	0
356	20231221	145800	56386185	4985	4985	4985	4985	0
357	20231221	145700	56386185	4985	4985	4985	4985	7
358	20231221	145600	56351290	4980	4980	4980	4980	36
359	20231221	145500	56172010	4980	4980	4980	4980	0
360	20231221	145400	56172010	4980	4980	4980	4980	1
361	20231221	145300	56167030	4985	4985	4985	4985	0
362	20231221	145200	56167030	4985	4985	4985	4985	4
363	20231221	145100	56147090	4985	4985	4985	4985	0
364	20231221	145000	56147090	4985	4985	4985	4985	9
365	20231221	144900	56102225	4995	4995	4995	4995	0
366	20231221	144800	56102225	4995	4995	4995	4995	0
367	20231221	144700	56102225	4995	4995	4995	4995	0
368	20231221	144600	56102225	4995	4995	4995	4995	0
369	20231221	144500	56102225	4995	4995	4995	4995	0
370	20231221	144400	56102225	4995	4995	4995	4995	0
371	20231221	144300	56102225	4995	4995	4995	4995	14
372	20231221	144200	56032295	4995	4995	4995	4995	7
373	20231221	144100	55997330	5000	5000	5000	5000	0
374	20231221	144000	55997330	5000	5000	5000	5000	0
375	20231221	143900	55997330	5000	5000	5000	5000	0
376	20231221	143800	55997330	5000	4975	5000	4975	21
377	20231221	143700	55892830	4975	4975	4975	4975	0
378	20231221	143600	55892830	4975	4975	4975	4975	0
379	20231221	143500	55892830	4975	4975	4975	4975	0
380	20231221	143400	55892830	4975	4975	4975	4975	2
381	20231221	143300	55882880	4975	4970	4975	4970	10
382	20231221	143200	55833165	4970	4970	4970	4970	19
383	20231221	143100	55738735	5000	5000	5000	5000	0
384	20231221	143000	55738735	5000	4995	5000	4995	26
385	20231221	142900	55608835	4995	4995	4995	4995	0
386	20231221	142800	55608835	4995	4995	4995	4995	0
387	20231221	142700	55608835	4995	4995	4995	4995	8
388	20231221	142600	55568875	4970	4970	4970	4970	0
389	20231221	142500	55568875	4970	4970	4970	4970	0
390	20231221	142400	55568875	4970	4970	4970	4970	0
391	20231221	142300	55568875	4970	4970	4970	4970	0
392	20231221	142200	55568875	4970	4970	4970	4970	0
393	20231221	142100	55568875	4970	4970	4970	4970	0
394	20231221	142000	55568875	4970	4970	4970	4970	0
395	20231221	141900	55568875	4970	4975	4975	4970	322
396	20231221	141800	53968095	5000	5000	5000	5000	21
397	20231221	141700	53863095	4975	4975	4975	4975	137
398	20231221	141600	53181520	4980	4980	4980	4980	32
399	20231221	141500	53022160	4995	4995	4995	4995	0
400	20231221	141400	53022160	4995	4995	4995	4995	0
401	20231221	141300	53022160	4995	4995	4995	4995	0
402	20231221	141200	53022160	4995	4995	4995	4995	8
403	20231221	141100	52982200	4975	4975	4975	4975	0
404	20231221	141000	52982200	4975	4975	4975	4975	0
405	20231221	140900	52982200	4975	4975	4975	4975	0
406	20231221	140800	52982200	4975	4975	4975	4975	0
407	20231221	140700	52982200	4975	4975	4975	4975	0
408	20231221	140600	52982200	4975	4975	4975	4975	0
409	20231221	140500	52982200	4975	4975	4975	4975	9
410	20231221	140400	52937425	5000	5000	5000	5000	0
411	20231221	140300	52937425	5000	5000	5000	5000	0
412	20231221	140200	52937425	5000	4995	5000	4995	3
413	20231221	140100	52922435	4995	4995	4995	4995	0
414	20231221	140000	52922435	4995	4995	4995	4995	0
415	20231221	135900	52922435	4995	4995	4995	4995	0
416	20231221	135800	52922435	4995	4995	4995	4995	0
417	20231221	135700	52922435	4995	4995	4995	4995	8
418	20231221	135600	52882475	4995	4995	4995	4995	0
419	20231221	135500	52882475	4995	4995	4995	4995	10
420	20231221	135400	52832525	5000	5000	5000	5000	0
421	20231221	135300	52832525	5000	5000	5000	5000	0
422	20231221	135200	52832525	5000	5000	5000	5000	0
423	20231221	135100	52832525	5000	5000	5000	5000	0
424	20231221	135000	52832525	5000	5000	5000	5000	0
425	20231221	134900	52832525	5000	5000	5000	5000	0
426	20231221	134800	52832525	5000	5000	5000	5000	0
427	20231221	134700	52832525	5000	5000	5000	5000	0
428	20231221	134600	52832525	5000	5000	5000	5000	0
429	20231221	134500	52832525	5000	5000	5000	5000	0
430	20231221	134400	52832525	5000	5000	5000	5000	0
431	20231221	134300	52832525	5000	4995	5000	4995	19
432	20231221	134200	52737575	5020	5020	5020	5020	0
433	20231221	134100	52737575	5020	5020	5020	5020	0
434	20231221	134000	52737575	5020	5020	5020	5020	0
435	20231221	133900	52737575	5020	5020	5020	5020	0
436	20231221	133800	52737575	5020	5020	5020	5020	0
437	20231221	133700	52737575	5020	5020	5020	5020	0
438	20231221	133600	52737575	5020	5020	5020	5020	0
439	20231221	133500	52737575	5020	5020	5020	5020	0
440	20231221	133400	52737575	5020	5020	5020	5020	0
441	20231221	133300	52737575	5020	5010	5020	5010	19
442	20231221	133200	52642295	5010	5000	5010	5000	60
443	20231221	133100	52341795	5000	5000	5000	5000	0
444	20231221	133000	52341795	5000	5000	5000	5000	0
445	20231221	132900	52341795	5000	5000	5000	5000	0
446	20231221	132800	52341795	5000	5000	5000	5000	0
447	20231221	132700	52341795	5000	5000	5000	5000	10
448	20231221	132600	52291795	5000	5000	5000	5000	1
449	20231221	132500	52286795	5000	5000	5000	5000	0
450	20231221	132400	52286795	5000	5000	5000	5000	0
451	20231221	132300	52286795	5000	4995	5010	4995	21
452	20231221	132200	52181775	4955	4955	4955	4955	0
453	20231221	132100	52181775	4955	4955	4955	4955	0
454	20231221	132000	52181775	4955	4955	4955	4955	0
455	20231221	131900	52181775	4955	4955	4955	4955	0
456	20231221	131800	52181775	4955	4955	4955	4955	0
457	20231221	131700	52181775	4955	4955	4955	4955	0
458	20231221	131600	52181775	4955	4955	4955	4955	49
459	20231221	131500	51938980	4945	4945	4945	4945	0
460	20231221	131400	51938980	4945	4945	4945	4945	0
461	20231221	131300	51938980	4945	4945	4945	4945	0
462	20231221	131200	51938980	4945	4945	4945	4945	0
463	20231221	131100	51938980	4945	4945	4945	4945	0
464	20231221	131000	51938980	4945	4945	4945	4945	0
465	20231221	130900	51938980	4945	4945	4945	4945	0
466	20231221	130800	51938980	4945	4945	4945	4945	0
467	20231221	130700	51938980	4945	4965	4965	4945	100
468	20231221	130600	51443630	4965	4965	4965	4965	0
469	20231221	130500	51443630	4965	4965	4965	4965	0
470	20231221	130400	51443630	4965	4965	4965	4965	0
471	20231221	130300	51443630	4965	4965	4965	4965	0
472	20231221	130200	51443630	4965	4965	4965	4965	0
473	20231221	130100	51443630	4965	4970	4970	4965	16
474	20231221	130000	51364130	5020	5020	5020	5020	10
475	20231221	125900	51313930	5020	5020	5020	5020	0
476	20231221	125800	51313930	5020	5020	5020	5020	0
477	20231221	125700	51313930	5020	5020	5020	5020	0
478	20231221	125600	51313930	5020	5020	5020	5020	0
479	20231221	125500	51313930	5020	5020	5020	5020	0
480	20231221	125400	51313930	5020	5020	5020	5020	0
481	20231221	125300	51313930	5020	5020	5020	5020	0
482	20231221	125200	51313930	5020	5020	5020	5020	0
483	20231221	125100	51313930	5020	5020	5020	5020	0
484	20231221	125000	51313930	5020	5020	5020	5020	0
485	20231221	124900	51313930	5020	5020	5020	5020	0
486	20231221	124800	51313930	5020	5020	5020	5020	0
487	20231221	124700	51313930	5020	5020	5020	5020	0
488	20231221	124600	51313930	5020	5020	5020	5020	0
489	20231221	124500	51313930	5020	5020	5020	5020	0
490	20231221	124400	51313930	5020	5020	5020	5020	0
491	20231221	124300	51313930	5020	5020	5020	5020	0
492	20231221	124200	51313930	5020	5020	5020	5020	0
493	20231221	124100	51313930	5020	5020	5020	5020	0
494	20231221	124000	51313930	5020	5020	5020	5020	0
495	20231221	123900	51313930	5020	5020	5020	5020	0
496	20231221	123800	51313930	5020	5020	5020	5020	0
497	20231221	123700	51313930	5020	5020	5020	5020	0
498	20231221	123600	51313930	5020	5000	5020	5000	2
499	20231221	123500	51303910	4960	4960	4960	4960	0
500	20231221	123400	51303910	4960	4960	4960	4960	0
501	20231221	123300	51303910	4960	4960	4960	4960	0
502	20231221	123200	51303910	4960	4960	4960	4960	0
503	20231221	123100	51303910	4960	4960	4960	4960	0
504	20231221	123000	51303910	4960	4960	4960	4960	0
505	20231221	122900	51303910	4960	4960	4960	4960	400
506	20231221	122800	49319910	4965	4965	4965	4965	56
507	20231221	122700	49041870	4965	4990	4990	4965	436
508	20231221	122600	46875685	4990	4990	4990	4990	0
509	20231221	122500	46875685	4990	4990	4990	4990	0
510	20231221	122400	46875685	4990	4990	4990	4990	0
511	20231221	122300	46875685	4990	4990	4990	4990	2
512	20231221	122200	46865705	4990	4990	4990	4990	0
513	20231221	122100	46865705	4990	4990	4990	4990	1
514	20231221	122000	46860715	4995	4995	4995	4995	0
515	20231221	121900	46860715	4995	4995	4995	4995	0
516	20231221	121800	46860715	4995	4995	4995	4995	1
517	20231221	121700	46855720	5000	5000	5000	5000	33
518	20231221	121600	46690720	5020	5020	5020	5020	0
519	20231221	121500	46690720	5020	5020	5020	5020	0
520	20231221	121400	46690720	5020	5020	5020	5020	0
521	20231221	121300	46690720	5020	5020	5020	5020	38
522	20231221	121200	46499960	5030	5030	5030	5030	0
523	20231221	121100	46499960	5030	5030	5030	5030	0
524	20231221	121000	46499960	5030	5030	5030	5030	0
525	20231221	120900	46499960	5030	5030	5030	5030	0
526	20231221	120800	46499960	5030	5030	5030	5030	0
527	20231221	120700	46499960	5030	5030	5030	5030	0
528	20231221	120600	46499960	5030	5030	5030	5030	0
529	20231221	120500	46499960	5030	5030	5030	5030	10
530	20231221	120400	46449660	5030	5030	5030	5030	0
531	20231221	120300	46449660	5030	5030	5030	5030	1
532	20231221	120200	46444630	5050	5050	5050	5050	0
533	20231221	120100	46444630	5050	5050	5050	5050	0
534	20231221	120000	46444630	5050	5050	5050	5050	0
535	20231221	115900	46444630	5050	5050	5050	5050	0
536	20231221	115800	46444630	5050	5050	5050	5050	50
537	20231221	115700	46192130	5050	5050	5050	5050	20
538	20231221	115600	46091130	5010	5010	5010	5010	0
539	20231221	115500	46091130	5010	5010	5010	5010	0
540	20231221	115400	46091130	5010	5010	5010	5010	0
541	20231221	115300	46091130	5010	5010	5010	5010	0
542	20231221	115200	46091130	5010	5010	5010	5010	0
543	20231221	115100	46091130	5010	5010	5010	5010	0
544	20231221	115000	46091130	5010	5010	5010	5010	0
545	20231221	114900	46091130	5010	5010	5010	5010	0
546	20231221	114800	46091130	5010	5010	5010	5010	0
547	20231221	114700	46091130	5010	5010	5010	5010	0
548	20231221	114600	46091130	5010	5010	5010	5010	0
549	20231221	114500	46091130	5010	5010	5010	5010	0
550	20231221	114400	46091130	5010	5010	5010	5010	0
551	20231221	114300	46091130	5010	5010	5010	5010	0
552	20231221	114200	46091130	5010	5010	5010	5010	160
553	20231221	114100	45289530	5010	5010	5010	5010	0
554	20231221	114000	45289530	5010	5010	5010	5010	0
555	20231221	113900	45289530	5010	5010	5010	5010	0
556	20231221	113800	45289530	5010	5010	5010	5010	0
557	20231221	113700	45289530	5010	5010	5010	5010	0
558	20231221	113600	45289530	5010	5010	5010	5010	0
559	20231221	113500	45289530	5010	5010	5010	5010	0
560	20231221	113400	45289530	5010	5010	5010	5010	0
561	20231221	113300	45289530	5010	5010	5010	5010	0
562	20231221	113200	45289530	5010	5010	5010	5010	0
563	20231221	113100	45289530	5010	5010	5010	5010	0
564	20231221	113000	45289530	5010	5010	5010	5010	0
565	20231221	112900	45289530	5010	5010	5010	5010	2
566	20231221	112800	45279510	5060	5060	5060	5060	0
567	20231221	112700	45279510	5060	5060	5060	5060	0
568	20231221	112600	45279510	5060	5040	5060	5040	30
569	20231221	112500	45128060	5040	5020	5040	5020	120
570	20231221	112400	44524080	4985	4985	4985	4985	0
571	20231221	112300	44524080	4985	4985	4985	4985	0
572	20231221	112200	44524080	4985	4985	4985	4985	5
573	20231221	112100	44499155	5020	5020	5020	5020	0
574	20231221	112000	44499155	5020	5020	5020	5020	0
575	20231221	111900	44499155	5020	5020	5020	5020	0
576	20231221	111800	44499155	5020	5020	5020	5020	0
577	20231221	111700	44499155	5020	5020	5020	5020	0
578	20231221	111600	44499155	5020	5020	5020	5020	0
579	20231221	111500	44499155	5020	5020	5020	5020	0
580	20231221	111400	44499155	5020	5020	5020	5020	0
581	20231221	111300	44499155	5020	4985	5020	4985	1190
582	20231221	111200	38566960	4985	4985	4985	4985	10
583	20231221	111100	38517110	4985	4985	4985	4985	0
584	20231221	111000	38517110	4985	4985	4985	4985	10
585	20231221	110900	38467260	4985	4985	4985	4985	0
586	20231221	110800	38467260	4985	4985	4985	4985	0
587	20231221	110700	38467260	4985	4985	4985	4985	0
588	20231221	110600	38467260	4985	4985	4985	4985	0
589	20231221	110500	38467260	4985	4985	4985	4985	0
590	20231221	110400	38467260	4985	4985	4985	4985	0
591	20231221	110300	38467260	4985	4985	4985	4985	0
592	20231221	110200	38467260	4985	4985	4985	4985	0
593	20231221	110100	38467260	4985	4985	4985	4985	0
594	20231221	110000	38467260	4985	4985	4985	4985	2
595	20231221	105900	38457290	4985	4985	4985	4985	0
596	20231221	105800	38457290	4985	4985	4985	4985	0
597	20231221	105700	38457290	4985	4985	4985	4985	0
598	20231221	105600	38457290	4985	4985	4985	4985	0
599	20231221	105500	38457290	4985	4985	4985	4985	0
600	20231221	105400	38457290	4985	4985	4985	4985	0
601	20231221	105300	38457290	4985	4985	4985	4985	0
602	20231221	105200	38457290	4985	4985	4985	4985	0
603	20231221	105100	38457290	4985	4985	4985	4985	0
604	20231221	105000	38457290	4985	4985	4985	4985	0
605	20231221	104900	38457290	4985	4985	4985	4985	0
606	20231221	104800	38457290	4985	4985	4985	4985	0
607	20231221	104700	38457290	4985	4985	4985	4985	0
608	20231221	104600	38457290	4985	4985	4985	4985	0
609	20231221	104500	38457290	4985	4985	4985	4985	0
610	20231221	104400	38457290	4985	4985	4985	4985	0
611	20231221	104300	38457290	4985	4985	4985	4985	0
612	20231221	104200	38457290	4985	4985	4985	4985	0
613	20231221	104100	38457290	4985	4985	4985	4985	0
614	20231221	104000	38457290	4985	4985	4985	4985	0
615	20231221	103900	38457290	4985	4985	4985	4985	0
616	20231221	103800	38457290	4985	4985	4985	4985	1
617	20231221	103700	38452305	4970	4970	4970	4970	0
618	20231221	103600	38452305	4970	4970	4970	4970	0
619	20231221	103500	38452305	4970	4970	4970	4970	0
620	20231221	103400	38452305	4970	4970	4970	4970	0
621	20231221	103300	38452305	4970	4970	4970	4970	0
622	20231221	103200	38452305	4970	4970	4970	4970	10
623	20231221	103100	38402605	4985	4985	4985	4985	1
624	20231221	103000	38397620	4985	4985	4985	4985	1
625	20231221	102900	38392635	4985	4985	4985	4985	1
626	20231221	102800	38387650	4985	4980	4985	4980	47
627	20231221	102700	38153580	4980	4980	4980	4980	1
628	20231221	102600	38148600	4980	4980	4980	4980	1
629	20231221	102500	38143620	4980	4980	4980	4980	1
630	20231221	102400	38138640	4980	4980	4980	4980	1
631	20231221	102300	38133660	4980	4980	4980	4980	1
632	20231221	102200	38128680	4980	4980	4980	4980	1
633	20231221	102100	38123700	4980	4980	4980	4980	1
634	20231221	102000	38118720	4980	4980	4980	4980	1
635	20231221	101900	38113740	4980	4980	4980	4980	1
636	20231221	101800	38108760	4980	4980	4980	4980	1
637	20231221	101700	38103780	4980	4980	4980	4980	1
638	20231221	101600	38098800	4980	4970	4980	4970	2
639	20231221	101500	38088850	4980	4980	4980	4980	1
640	20231221	101400	38083870	4980	4980	4980	4980	1
641	20231221	101300	38078890	4980	4980	4980	4980	1
642	20231221	101200	38073910	4980	4980	4980	4980	1
643	20231221	101100	38068930	4980	4980	4980	4980	0
644	20231221	101000	38068930	4980	4980	4980	4980	16
645	20231221	100900	37989250	4980	4980	4980	4980	0
646	20231221	100800	37989250	4980	4980	4980	4980	0
647	20231221	100700	37989250	4980	4980	4980	4980	0
648	20231221	100600	37989250	4980	4980	4980	4980	0
649	20231221	100500	37989250	4980	4980	4980	4980	0
650	20231221	100400	37989250	4980	4980	4980	4980	0
651	20231221	100300	37989250	4980	4980	4980	4980	47
652	20231221	100200	37755190	4985	4985	4985	4985	0
653	20231221	100100	37755190	4985	4980	4985	4975	5003
654	20231221	100000	12864805	4985	4985	4985	4985	0
655	20231221	095900	12864805	4985	4985	4985	4985	0
656	20231221	095800	12864805	4985	4985	4985	4985	0
657	20231221	095700	12864805	4985	4985	4985	4985	2
658	20231221	095600	12854835	4985	4985	4985	4985	2
659	20231221	095500	12844865	4985	4985	4985	4985	0
660	20231221	095400	12844865	4985	4985	4985	4985	8
661	20231221	095300	12804985	4985	4985	4985	4985	0
662	20231221	095200	12804985	4985	4985	4985	4985	0
663	20231221	095100	12804985	4985	4985	4985	4985	2
664	20231221	095000	12795015	4985	4985	4985	4985	0
665	20231221	094900	12795015	4985	4985	4985	4985	0
666	20231221	094800	12795015	4985	4985	4985	4985	0
667	20231221	094700	12795015	4985	4985	4985	4985	0
668	20231221	094600	12795015	4985	4985	4985	4985	0
669	20231221	094500	12795015	4985	4985	4985	4985	0
670	20231221	094400	12795015	4985	4985	4985	4985	2
671	20231221	094300	12785045	4985	4985	4985	4985	0
672	20231221	094200	12785045	4985	4985	4985	4985	0
673	20231221	094100	12785045	4985	4985	4985	4985	1
674	20231221	094000	12780060	4985	4985	4985	4985	0
675	20231221	093900	12780060	4985	4985	4985	4985	0
676	20231221	093800	12780060	4985	4985	4985	4985	0
677	20231221	093700	12780060	4985	4985	4985	4985	0
678	20231221	093600	12780060	4985	4985	4985	4985	2
679	20231221	093500	12770090	4985	4985	4985	4985	0
680	20231221	093400	12770090	4985	4985	4985	4985	0
681	20231221	093300	12770090	4985	4985	4985	4985	0
682	20231221	093200	12770090	4985	4985	4985	4985	0
683	20231221	093100	12770090	4985	4985	4985	4985	2
684	20231221	093000	12760120	4985	4985	4985	4985	0
685	20231221	092900	12760120	4985	4985	4985	4985	0
686	20231221	092800	12760120	4985	4985	4985	4985	0
687	20231221	092700	12760120	4985	4985	4985	4985	0
688	20231221	092600	12760120	4985	4985	4985	4985	2
689	20231221	092500	12750150	4985	4985	4985	4985	0
690	20231221	092400	12750150	4985	4985	4985	4985	0
691	20231221	092300	12750150	4985	4985	4985	4985	0
692	20231221	092200	12750150	4985	4985	4985	4985	0
693	20231221	092100	12750150	4985	4985	4985	4985	2
694	20231221	092000	12740180	4985	4985	4985	4985	0
695	20231221	091900	12740180	4985	4985	4985	4985	5
696	20231221	091800	12715255	4985	4985	4985	4985	5
697	20231221	091700	12690330	4985	4985	4985	4985	5
698	20231221	091600	12665405	4980	4980	4980	4980	88
699	20231221	091500	12227165	4975	4975	4975	4975	162
700	20231221	091400	11421215	4975	4975	4975	4975	0
701	20231221	091300	11421215	4975	4975	4975	4975	1
702	20231221	091200	11416240	4940	4940	4940	4940	0
703	20231221	091100	11416240	4940	4940	4940	4940	7
704	20231221	091000	11381660	4980	4980	4980	4980	1
705	20231221	090900	11376680	4935	4935	4935	4935	0
706	20231221	090800	11376680	4935	4935	4935	4935	0
707	20231221	090700	11376680	4935	4935	4935	4935	0
708	20231221	090600	11376680	4935	4935	4935	4935	10
709	20231221	090500	11327330	4935	4935	4935	4935	0
710	20231221	090400	11327330	4935	4970	4970	4935	901
711	20231221	090300	6879180	4970	4970	4970	4970	0
712	20231221	090200	6879180	4970	4970	4970	4970	0
713	20231221	090100	6879180	4970	4985	4985	4970	10
714	20231221	090000	6829450	4985	4985	4985	4985	1332