KissMeData/005160/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184400	672431540	4980	4980	4980	4980	3788
3	20231220	184300	672431540	4980	4980	4980	4980	0
4	20231220	184200	672431540	4980	4980	4980	4980	0
5	20231220	184100	672431540	4980	4980	4980	4980	0
6	20231220	184000	672431540	4980	4980	4980	4980	0
7	20231220	183900	672431540	4980	4980	4980	4980	0
8	20231220	183800	672431540	4980	4980	4980	4980	0
9	20231220	183700	672431540	4980	4980	4980	4980	0
10	20231220	183600	672431540	4980	4980	4980	4980	0
11	20231220	183500	672431540	4980	4980	4980	4980	0
12	20231220	183400	672431540	4980	4980	4980	4980	0
13	20231220	183300	672431540	4980	4980	4980	4980	0
14	20231220	183200	672431540	4980	4980	4980	4980	0
15	20231220	183100	672431540	4980	4980	4980	4980	0
16	20231220	183000	672431540	4980	4980	4980	4980	0
17	20231220	182900	672431540	4980	4980	4980	4980	0
18	20231220	182800	672431540	4980	4980	4980	4980	0
19	20231220	182700	672431540	4980	4980	4980	4980	0
20	20231220	182600	672431540	4980	4980	4980	4980	0
21	20231220	182500	672431540	4980	4980	4980	4980	0
22	20231220	182400	672431540	4980	4980	4980	4980	0
23	20231220	182300	672431540	4980	4980	4980	4980	0
24	20231220	182200	672431540	4980	4980	4980	4980	0
25	20231220	182100	672431540	4980	4980	4980	4980	0
26	20231220	182000	672431540	4980	4980	4980	4980	0
27	20231220	181900	672431540	4980	4980	4980	4980	0
28	20231220	181800	672431540	4980	4980	4980	4980	0
29	20231220	181700	672431540	4980	4980	4980	4980	0
30	20231220	181600	672431540	4980	4980	4980	4980	0
31	20231220	181500	672431540	4980	4980	4980	4980	0
32	20231220	181400	672431540	4980	4980	4980	4980	3788
33	20231220	181300	672431540	4980	4980	4980	4980	0
34	20231220	181200	672431540	4980	4980	4980	4980	0
35	20231220	181100	672431540	4980	4980	4980	4980	0
36	20231220	181000	672431540	4980	4980	4980	4980	0
37	20231220	180900	672431540	4980	4980	4980	4980	0
38	20231220	180800	672431540	4980	4980	4980	4980	0
39	20231220	180700	672431540	4980	4980	4980	4980	0
40	20231220	180600	672431540	4980	4980	4980	4980	0
41	20231220	180500	672431540	4980	4980	4980	4980	0
42	20231220	180400	672431540	4980	4980	4980	4980	0
43	20231220	180300	672431540	4980	4980	4980	4980	0
44	20231220	180200	672431540	4980	4980	4980	4980	0
45	20231220	180100	672431540	4980	4980	4980	4980	0
46	20231220	180000	672431540	4980	4980	4980	4980	0
47	20231220	175900	672431540	4980	4980	4980	4980	0
48	20231220	175800	672431540	4980	4980	4980	4980	0
49	20231220	175700	672431540	4980	4980	4980	4980	0
50	20231220	175600	672431540	4980	4980	4980	4980	0
51	20231220	175500	672431540	4980	4980	4980	4980	0
52	20231220	175400	672431540	4980	4980	4980	4980	0
53	20231220	175300	672431540	4980	4980	4980	4980	0
54	20231220	175200	672431540	4980	4980	4980	4980	0
55	20231220	175100	672431540	4980	4980	4980	4980	0
56	20231220	175000	672431540	4980	4980	4980	4980	0
57	20231220	174900	672431540	4980	4980	4980	4980	0
58	20231220	174800	672431540	4980	4980	4980	4980	0
59	20231220	174700	672431540	4980	4980	4980	4980	0
60	20231220	174600	672431540	4980	4980	4980	4980	0
61	20231220	174500	672431540	4980	4980	4980	4980	0
62	20231220	174400	672431540	4980	4980	4980	4980	3788
63	20231220	174300	672431540	4980	4980	4980	4980	0
64	20231220	174200	672431540	4980	4980	4980	4980	0
65	20231220	174100	672431540	4980	4980	4980	4980	0
66	20231220	174000	672431540	4980	4980	4980	4980	0
67	20231220	173900	672431540	4980	4980	4980	4980	0
68	20231220	173800	672431540	4980	4980	4980	4980	0
69	20231220	173700	672431540	4980	4980	4980	4980	0
70	20231220	173600	672431540	4980	4980	4980	4980	0
71	20231220	173500	672431540	4980	4980	4980	4980	0
72	20231220	173400	672431540	4980	4980	4980	4980	0
73	20231220	173300	672431540	4980	4980	4980	4980	0
74	20231220	173200	672431540	4980	4980	4980	4980	0
75	20231220	173100	672431540	4980	4980	4980	4980	0
76	20231220	173000	672431540	4980	4980	4980	4980	0
77	20231220	172900	672431540	4980	4980	4980	4980	0
78	20231220	172800	672431540	4980	4980	4980	4980	0
79	20231220	172700	672431540	4980	4980	4980	4980	0
80	20231220	172600	672431540	4980	4980	4980	4980	0
81	20231220	172500	672431540	4980	4980	4980	4980	0
82	20231220	172400	672431540	4980	4980	4980	4980	0
83	20231220	172300	672431540	4980	4980	4980	4980	0
84	20231220	172200	672431540	4980	4980	4980	4980	0
85	20231220	172100	672431540	4980	4980	4980	4980	0
86	20231220	172000	672431540	4980	4980	4980	4980	0
87	20231220	171900	672431540	4980	4980	4980	4980	0
88	20231220	171800	672431540	4980	4980	4980	4980	0
89	20231220	171700	672431540	4980	4980	4980	4980	0
90	20231220	171600	672431540	4980	4980	4980	4980	0
91	20231220	171500	672431540	4980	4980	4980	4980	0
92	20231220	171400	672431540	4980	4980	4980	4980	3788
93	20231220	171300	672431540	4980	4980	4980	4980	0
94	20231220	171200	672431540	4980	4980	4980	4980	0
95	20231220	171100	672431540	4980	4980	4980	4980	0
96	20231220	171000	672431540	4980	4980	4980	4980	0
97	20231220	170900	672431540	4980	4980	4980	4980	0
98	20231220	170800	672431540	4980	4980	4980	4980	0
99	20231220	170700	672431540	4980	4980	4980	4980	0
100	20231220	170600	672431540	4980	4980	4980	4980	0
101	20231220	170500	672431540	4980	4980	4980	4980	0
102	20231220	170400	672431540	4980	4980	4980	4980	0
103	20231220	170300	672431540	4980	4980	4980	4980	0
104	20231220	170200	672431540	4980	4980	4980	4980	0
105	20231220	170100	672431540	4980	4980	4980	4980	0
106	20231220	170000	672431540	4980	4980	4980	4980	0
107	20231220	165900	672431540	4980	4980	4980	4980	0
108	20231220	165800	672431540	4980	4980	4980	4980	0
109	20231220	165700	672431540	4980	4980	4980	4980	0
110	20231220	165600	672431540	4980	4980	4980	4980	0
111	20231220	165500	672431540	4980	4980	4980	4980	0
112	20231220	165400	672431540	4980	4980	4980	4980	0
113	20231220	165300	672431540	4980	4980	4980	4980	0
114	20231220	165200	672431540	4980	4980	4980	4980	0
115	20231220	165100	672431540	4980	4980	4980	4980	0
116	20231220	165000	672431540	4980	4980	4980	4980	0
117	20231220	164900	672431540	4980	4980	4980	4980	0
118	20231220	164800	672431540	4980	4980	4980	4980	0
119	20231220	164700	672431540	4980	4980	4980	4980	0
120	20231220	164600	672431540	4980	4980	4980	4980	0
121	20231220	164500	672431540	4980	4980	4980	4980	0
122	20231220	164400	672431540	4980	4980	4980	4980	3788
123	20231220	164300	672431540	4980	4980	4980	4980	0
124	20231220	164200	672431540	4980	4980	4980	4980	0
125	20231220	164100	672431540	4980	4980	4980	4980	0
126	20231220	164000	672431540	4980	4980	4980	4980	0
127	20231220	163900	672431540	4980	4980	4980	4980	0
128	20231220	163800	672431540	4980	4980	4980	4980	0
129	20231220	163700	672431540	4980	4980	4980	4980	0
130	20231220	163600	672431540	4980	4980	4980	4980	0
131	20231220	163500	672431540	4980	4980	4980	4980	0
132	20231220	163400	672431540	4980	4980	4980	4980	0
133	20231220	163300	672431540	4980	4980	4980	4980	0
134	20231220	163200	672431540	4980	4980	4980	4980	0
135	20231220	163100	672431540	4980	4980	4980	4980	0
136	20231220	163000	672431540	4980	4980	4980	4980	0
137	20231220	162900	672431540	4980	4980	4980	4980	0
138	20231220	162800	672431540	4980	4980	4980	4980	0
139	20231220	162700	672431540	4980	4980	4980	4980	0
140	20231220	162600	672431540	4980	4980	4980	4980	0
141	20231220	162500	672431540	4980	4980	4980	4980	0
142	20231220	162400	672431540	4980	4980	4980	4980	0
143	20231220	162300	672431540	4980	4980	4980	4980	0
144	20231220	162200	672431540	4980	4980	4980	4980	0
145	20231220	162100	672431540	4980	4980	4980	4980	0
146	20231220	162000	672431540	4980	4980	4980	4980	0
147	20231220	161900	672431540	4980	4980	4980	4980	0
148	20231220	161800	672431540	4980	4980	4980	4980	0
149	20231220	161700	672431540	4980	4980	4980	4980	0
150	20231220	161600	672431540	4980	4980	4980	4980	0
151	20231220	161500	672431540	4980	4980	4980	4980	0
152	20231220	161400	672431540	4980	4980	4980	4980	3788
153	20231220	161300	672431540	4980	4980	4980	4980	0
154	20231220	161200	672431540	4980	4980	4980	4980	0
155	20231220	161100	672431540	4980	4980	4980	4980	0
156	20231220	161000	672431540	4980	4980	4980	4980	0
157	20231220	160900	672431540	4980	4980	4980	4980	0
158	20231220	160800	672431540	4980	4980	4980	4980	0
159	20231220	160700	672431540	4980	4980	4980	4980	0
160	20231220	160600	672431540	4980	4980	4980	4980	0
161	20231220	160500	672431540	4980	4980	4980	4980	0
162	20231220	160400	672431540	4980	4980	4980	4980	0
163	20231220	160300	672431540	4980	4980	4980	4980	0
164	20231220	160200	672431540	4980	4980	4980	4980	0
165	20231220	160100	672431540	4980	4980	4980	4980	0
166	20231220	160000	672431540	4980	4980	4980	4980	0
167	20231220	155900	672431540	4980	4980	4980	4980	0
168	20231220	155800	672431540	4980	4980	4980	4980	0
169	20231220	155700	672431540	4980	4980	4980	4980	0
170	20231220	155600	672431540	4980	4980	4980	4980	0
171	20231220	155500	672431540	4980	4980	4980	4980	0
172	20231220	155400	672431540	4980	4980	4980	4980	0
173	20231220	155300	672431540	4980	4980	4980	4980	0
174	20231220	155200	672431540	4980	4980	4980	4980	0
175	20231220	155100	672431540	4980	4980	4980	4980	0
176	20231220	155000	672431540	4980	4980	4980	4980	0
177	20231220	154900	672431540	4980	4980	4980	4980	0
178	20231220	154800	672431540	4980	4980	4980	4980	0
179	20231220	154700	672431540	4980	4980	4980	4980	0
180	20231220	154600	672431540	4980	4980	4980	4980	0
181	20231220	154500	672431540	4980	4980	4980	4980	0
182	20231220	154400	672431540	4980	4980	4980	4980	3788
183	20231220	154300	672431540	4980	4980	4980	4980	0
184	20231220	154200	672431540	4980	4980	4980	4980	0
185	20231220	154100	672431540	4980	4980	4980	4980	0
186	20231220	154000	672431540	4980	4980	4980	4980	0
187	20231220	153900	672431540	4980	4980	4980	4980	0
188	20231220	153800	672431540	4980	4980	4980	4980	0
189	20231220	153700	672431540	4980	4980	4980	4980	0
190	20231220	153600	672431540	4980	4980	4980	4980	0
191	20231220	153500	672431540	4980	4980	4980	4980	0
192	20231220	153400	672431540	4980	4980	4980	4980	0
193	20231220	153300	672431540	4980	4980	4980	4980	0
194	20231220	153200	672431540	4980	4980	4980	4980	0
195	20231220	153100	672431540	4980	4980	4980	4980	0
196	20231220	153000	672431540	4980	4980	4980	4980	3788
197	20231220	152900	653567300	4985	4985	4985	4985	0
198	20231220	152800	653567300	4985	4985	4985	4985	0
199	20231220	152700	653567300	4985	4985	4985	4985	0
200	20231220	152600	653567300	4985	4985	4985	4985	0
201	20231220	152500	653567300	4985	4985	4985	4985	0
202	20231220	152400	653567300	4985	4985	4985	4985	0
203	20231220	152300	653567300	4985	4985	4985	4985	0
204	20231220	152200	653567300	4985	4985	4985	4985	0
205	20231220	152100	653567300	4985	4985	4985	4985	0
206	20231220	152000	653567300	4985	4985	4985	4985	0
207	20231220	151900	653567300	4985	4990	4990	4985	352
208	20231220	151800	651811185	4985	4985	4985	4980	133
209	20231220	151700	651148310	4985	4990	4990	4985	226
210	20231220	151600	650021605	4985	4985	4985	4985	5
211	20231220	151500	649996680	4990	4985	4990	4985	230
212	20231220	151400	648849130	4985	4990	4990	4985	193
213	20231220	151300	647886085	4985	4985	4985	4985	0
214	20231220	151200	647886085	4985	4985	4985	4985	24
215	20231220	151100	647766445	4985	4985	4985	4985	906
216	20231220	151000	643250035	4985	4985	4985	4985	1
217	20231220	150900	643245050	4985	4990	4990	4985	101
218	20231220	150800	642741560	4985	4990	4990	4985	33
219	20231220	150700	642576905	4990	4990	4990	4990	1
220	20231220	150600	642571915	4985	4985	4985	4985	0
221	20231220	150500	642571915	4985	4990	4990	4985	710
222	20231220	150400	639030480	4995	4995	4995	4995	94
223	20231220	150300	638560950	4995	4995	4995	4995	20
224	20231220	150200	638461050	5000	5000	5000	5000	0
225	20231220	150100	638461050	5000	5000	5000	5000	0
226	20231220	150000	638461050	5000	4990	5000	4990	15
227	20231220	145900	638386100	4990	4990	4990	4990	0
228	20231220	145800	638386100	4990	4990	4990	4990	0
229	20231220	145700	638386100	4990	4990	4990	4990	0
230	20231220	145600	638386100	4990	4990	4990	4990	8
231	20231220	145500	638346180	4990	4990	4990	4990	0
232	20231220	145400	638346180	4990	4990	4990	4990	0
233	20231220	145300	638346180	4990	4990	4990	4990	0
234	20231220	145200	638346180	4990	4990	4990	4990	140
235	20231220	145100	637647580	4990	4990	4990	4990	0
236	20231220	145000	637647580	4990	4995	4995	4990	104
237	20231220	144900	637128575	4995	4995	4995	4995	5
238	20231220	144800	637103600	4995	4995	4995	4995	1
239	20231220	144700	637098605	4990	4990	4990	4990	0
240	20231220	144600	637098605	4990	4990	4990	4990	0
241	20231220	144500	637098605	4990	4990	4990	4990	8
242	20231220	144400	637058685	4985	4985	4985	4985	0
243	20231220	144300	637058685	4985	4990	4990	4985	1421
244	20231220	144200	629974930	4990	4990	4990	4990	19
245	20231220	144100	629880120	4990	4990	4990	4990	241
246	20231220	144000	628677530	4990	4990	4990	4990	0
247	20231220	143900	628677530	4990	4990	4990	4990	110
248	20231220	143800	628128630	4990	4995	4995	4990	580
249	20231220	143700	625233955	4995	4995	4995	4995	5
250	20231220	143600	625208980	4995	4995	4995	4995	0
251	20231220	143500	625208980	4995	4995	4995	4995	143
252	20231220	143400	624494695	4995	4995	4995	4995	59
253	20231220	143300	624199990	4995	4995	4995	4995	0
254	20231220	143200	624199990	4995	4995	4995	4995	0
255	20231220	143100	624199990	4995	4995	4995	4995	134
256	20231220	143000	623530660	4995	4995	4995	4995	5
257	20231220	142900	623505685	5000	5000	5000	5000	0
258	20231220	142800	623505685	5000	5000	5000	5000	3821
259	20231220	142700	604400685	5000	5000	5000	5000	499
260	20231220	142600	601905685	5000	5010	5010	5000	39
261	20231220	142500	601710675	5020	5020	5020	5020	0
262	20231220	142400	601710675	5020	4995	5020	4995	755
263	20231220	142300	597935660	4990	4990	4990	4990	0
264	20231220	142200	597935660	4990	4990	4990	4990	10
265	20231220	142100	597885760	5000	5000	5000	5000	0
266	20231220	142000	597885760	5000	5000	5000	5000	3
267	20231220	141900	597870760	4985	4985	4985	4985	0
268	20231220	141800	597870760	4985	4990	4990	4985	2138
269	20231220	141700	587202820	4990	4990	4990	4990	0
270	20231220	141600	587202820	4990	4990	4990	4990	5
271	20231220	141500	587177870	4990	4990	4990	4990	10
272	20231220	141400	587127970	5000	5000	5000	5000	0
273	20231220	141300	587127970	5000	5000	5000	5000	70
274	20231220	141200	586777970	5000	5000	5000	5000	0
275	20231220	141100	586777970	5000	5000	5000	5000	5
276	20231220	141000	586752970	4990	4990	4990	4990	5
277	20231220	140900	586728020	5000	5000	5000	5000	0
278	20231220	140800	586728020	5000	5000	5000	5000	500
279	20231220	140700	584228020	4985	4985	4985	4985	0
280	20231220	140600	584228020	4985	4985	4985	4985	500
281	20231220	140500	581735520	4985	4985	4985	4985	0
282	20231220	140400	581735520	4985	4985	4985	4985	0
283	20231220	140300	581735520	4985	4985	4985	4985	274
284	20231220	140200	580369630	4985	4990	4990	4985	300
285	20231220	140100	578873950	4990	4990	4990	4990	5
286	20231220	140000	578849000	4990	4990	4990	4990	177
287	20231220	135900	577965770	4990	5000	5000	4990	6
288	20231220	135800	577935820	4990	4990	4990	4990	300
289	20231220	135700	576438820	5000	5000	5000	5000	0
290	20231220	135600	576438820	5000	5000	5000	5000	3
291	20231220	135500	576423820	4990	4990	4990	4990	92
292	20231220	135400	575964740	4990	4990	4990	4990	0
293	20231220	135300	575964740	4990	4990	4990	4990	999
294	20231220	135200	570979730	4990	4990	4990	4990	0
295	20231220	135100	570979730	4990	4990	4990	4990	0
296	20231220	135000	570979730	4990	5000	5000	4990	739
297	20231220	134900	567286120	4990	4990	4990	4990	5
298	20231220	134800	567261170	4990	4990	4990	4990	204
299	20231220	134700	566243210	4990	4990	4990	4990	0
300	20231220	134600	566243210	4990	4990	4990	4990	5
301	20231220	134500	566218260	4995	4995	4995	4995	0
302	20231220	134400	566218260	4995	4995	4995	4990	706
303	20231220	134300	562693645	4995	4995	4995	4995	0
304	20231220	134200	562693645	4995	4995	4995	4995	0
305	20231220	134100	562693645	4995	5000	5000	4995	104
306	20231220	134000	562173670	4995	4995	4995	4995	0
307	20231220	133900	562173670	4995	4995	4995	4995	0
308	20231220	133800	562173670	4995	5000	5000	4995	1144
309	20231220	133700	556459345	4995	4995	4995	4995	0
310	20231220	133600	556459345	4995	4985	4995	4985	146
311	20231220	133500	555731295	4985	4985	4985	4985	10
312	20231220	133400	555681445	4985	4985	4985	4985	87
313	20231220	133300	555247750	4985	4985	4985	4985	103
314	20231220	133200	554734295	4985	4985	4985	4985	0
315	20231220	133100	554734295	4985	4990	4990	4985	104
316	20231220	133000	554215835	4985	4985	4985	4985	103
317	20231220	132900	553702380	4985	4985	4985	4985	10
318	20231220	132800	553652530	4985	4995	4995	4985	162
319	20231220	132700	552844440	4985	4990	4990	4985	335
320	20231220	132600	551173290	4985	4985	4985	4985	0
321	20231220	132500	551173290	4985	4995	4995	4985	292
322	20231220	132400	549717520	4985	4985	4985	4985	5
323	20231220	132300	549692595	4985	4985	4985	4985	0
324	20231220	132200	549692595	4985	4990	4990	4985	4685
325	20231220	132100	526315475	4990	4990	4990	4990	0
326	20231220	132000	526315475	4990	4990	4990	4990	29
327	20231220	131900	526170765	4990	4990	4990	4990	0
328	20231220	131800	526170765	4990	4990	4990	4990	0
329	20231220	131700	526170765	4990	5000	5000	4990	7
330	20231220	131600	526135815	4990	4990	4990	4990	0
331	20231220	131500	526135815	4990	4990	4990	4990	161
332	20231220	131400	525332425	4990	4990	4990	4990	0
333	20231220	131300	525332425	4990	4990	4990	4990	5
334	20231220	131200	525307475	5000	5000	5000	4995	745
335	20231220	131100	521582590	5010	5010	5010	5010	0
336	20231220	131000	521582590	5010	5020	5020	5010	298
337	20231220	130900	520089310	5020	5020	5020	5020	1
338	20231220	130800	520084290	5020	5020	5020	5020	84
339	20231220	130700	519662610	5010	5010	5010	5010	928
340	20231220	130600	515013330	5000	5000	5000	5000	0
341	20231220	130500	515013330	5000	5000	5000	5000	57
342	20231220	130400	514728330	5000	5000	5000	5000	5
343	20231220	130300	514703330	5000	5000	5000	5000	0
344	20231220	130200	514703330	5000	5000	5000	5000	0
345	20231220	130100	514703330	5000	5000	5000	5000	0
346	20231220	130000	514703330	5000	5000	5000	5000	29
347	20231220	125900	514558330	5000	5000	5000	5000	5
348	20231220	125800	514533330	5010	5010	5010	5010	65
349	20231220	125700	514207680	5010	5010	5010	5010	0
350	20231220	125600	514207680	5010	5010	5010	5010	0
351	20231220	125500	514207680	5010	5010	5010	5010	0
352	20231220	125400	514207680	5010	4990	5010	4990	88
353	20231220	125300	513767700	4990	4990	4990	4990	0
354	20231220	125200	513767700	4990	4990	4990	4990	0
355	20231220	125100	513767700	4990	4990	4990	4990	0
356	20231220	125000	513767700	4990	5000	5000	4990	2
357	20231220	124900	513757710	5000	5000	5000	5000	60
358	20231220	124800	513457710	4990	4990	4990	4990	56
359	20231220	124700	513178270	4990	4990	4990	4985	304
360	20231220	124600	511661335	4980	4980	4980	4980	0
361	20231220	124500	511661335	4980	4980	4980	4980	123
362	20231220	124400	511048795	4980	4980	4980	4980	0
363	20231220	124300	511048795	4980	4980	4980	4980	3
364	20231220	124200	511033855	4980	4975	4980	4975	6
365	20231220	124100	511004000	4980	4980	4980	4980	0
366	20231220	124000	511004000	4980	4980	4980	4980	1
367	20231220	123900	510999020	4975	4980	4980	4975	314
368	20231220	123800	509436025	4980	4980	4980	4980	0
369	20231220	123700	509436025	4980	4980	4980	4980	63
370	20231220	123600	509122285	4980	4980	4980	4980	12
371	20231220	123500	509062525	4985	4985	4985	4985	0
372	20231220	123400	509062525	4985	4990	4990	4985	59
373	20231220	123300	508768230	4990	4990	4990	4990	0
374	20231220	123200	508768230	4990	4990	4990	4990	2
375	20231220	123100	508758250	5000	5000	5000	5000	564
376	20231220	123000	505938250	5010	5010	5010	5010	10
377	20231220	122900	505888150	5010	5010	5010	5010	22
378	20231220	122800	505777930	5010	5010	5010	5010	32
379	20231220	122700	505617610	5010	5010	5010	5010	10
380	20231220	122600	505567510	5010	5010	5010	5010	0
381	20231220	122500	505567510	5010	5010	5010	5010	30
382	20231220	122400	505417210	5010	5010	5010	5010	44
383	20231220	122300	505196770	5000	5000	5000	5000	140
384	20231220	122200	504496770	5000	5000	5000	5000	9
385	20231220	122100	504451770	5000	5000	5000	5000	142
386	20231220	122000	503741770	5000	5000	5000	4985	226
387	20231220	121900	502614385	4990	5000	5000	4990	956
388	20231220	121800	497842395	4975	5020	5020	4975	7798
389	20231220	121700	458858295	5020	5020	5020	5020	13
390	20231220	121600	458793035	5010	5010	5010	5010	0
391	20231220	121500	458793035	5010	5010	5010	5010	10
392	20231220	121400	458742935	5020	5020	5020	5020	0
393	20231220	121300	458742935	5020	5020	5020	5020	18
394	20231220	121200	458652575	5010	5010	5010	5010	0
395	20231220	121100	458652575	5010	5020	5030	5010	353
396	20231220	121000	456881485	5020	5020	5020	5020	50
397	20231220	120900	456630485	5010	5010	5010	5010	80
398	20231220	120800	456229685	5030	5030	5030	5030	0
399	20231220	120700	456229685	5030	5030	5030	5030	0
400	20231220	120600	456229685	5030	5030	5030	5030	5
401	20231220	120500	456204535	5030	5030	5030	5030	21
402	20231220	120400	456098905	5030	5030	5030	5030	23
403	20231220	120300	455983215	5030	5030	5030	5010	199
404	20231220	120200	454984525	5020	5020	5020	5020	77
405	20231220	120100	454597985	5020	5020	5020	5020	0
406	20231220	120000	454597985	5020	5020	5020	5020	1
407	20231220	115900	454592965	5020	5020	5020	5020	10
408	20231220	115800	454542765	5020	5020	5020	5000	748
409	20231220	115700	450789805	5020	5020	5020	5020	65
410	20231220	115600	450463505	5000	5020	5020	5000	3774
411	20231220	115500	431522095	5030	5020	5030	5020	165
412	20231220	115400	430693405	5020	5020	5020	5020	0
413	20231220	115300	430693405	5020	5010	5020	5010	373
414	20231220	115200	428821285	5000	5020	5020	5000	5055
415	20231220	115100	403488485	5020	5020	5020	5020	0
416	20231220	115000	403488485	5020	5020	5020	5020	0
417	20231220	114900	403488485	5020	5020	5020	5020	100
418	20231220	114800	402986485	5020	5060	5060	5020	3282
419	20231220	114700	386421065	5060	5060	5060	5060	27
420	20231220	114600	386284445	5060	5060	5060	5060	28
421	20231220	114500	386142765	5060	5060	5060	5060	136
422	20231220	114400	385454605	5050	5040	5050	5040	170
423	20231220	114300	384596425	5040	5040	5040	5040	110
424	20231220	114200	384042025	5020	5030	5040	5020	1813
425	20231220	114100	374939955	5030	5030	5030	5030	0
426	20231220	114000	374939955	5030	5030	5030	5030	764
427	20231220	113900	371097035	5030	5030	5030	5030	218
428	20231220	113800	370000495	5030	5030	5030	5030	10
429	20231220	113700	369950195	5040	5040	5040	5040	0
430	20231220	113600	369950195	5040	5040	5040	5040	389
431	20231220	113500	367989635	5030	5050	5050	5000	7260
432	20231220	113400	331544325	5050	5040	5050	5040	2294
433	20231220	113300	319979865	5060	5060	5060	5060	47
434	20231220	113200	319742045	5060	5060	5060	5060	222
435	20231220	113100	318618725	5060	5060	5060	5060	0
436	20231220	113000	318618725	5060	5060	5060	5060	731
437	20231220	112900	314919865	5050	5050	5050	5040	1420
438	20231220	112800	307751185	5050	5050	5050	5050	4
439	20231220	112700	307730985	5050	5050	5050	5050	113
440	20231220	112600	307160335	5060	5060	5060	5060	5
441	20231220	112500	307135035	5060	5060	5060	5060	374
442	20231220	112400	305242595	5050	5050	5050	5050	0
443	20231220	112300	305242595	5050	5050	5050	5050	0
444	20231220	112200	305242595	5050	5050	5050	5050	1
445	20231220	112100	305237545	5060	5060	5060	5060	2135
446	20231220	112000	294434445	5060	5070	5070	5050	2340
447	20231220	111900	282596555	5070	5070	5070	5070	1014
448	20231220	111800	277455575	5080	5080	5080	5080	244
449	20231220	111700	276216055	5090	5090	5090	5090	659
450	20231220	111600	272861745	5090	5090	5090	5090	1145
451	20231220	111500	267033695	5090	5090	5090	5090	951
452	20231220	111400	262193105	5090	5090	5090	5090	100
453	20231220	111300	261684105	5100	5100	5100	5100	196
454	20231220	111200	260684505	5100	5100	5100	5100	105
455	20231220	111100	260149005	5100	5100	5100	5100	2
456	20231220	111000	260138805	5090	5090	5090	5090	200
457	20231220	110900	259120805	5100	5100	5100	5100	0
458	20231220	110800	259120805	5100	5100	5100	5100	0
459	20231220	110700	259120805	5100	5100	5100	5100	210
460	20231220	110600	258049805	5100	5100	5100	5100	71
461	20231220	110500	257687705	5100	5100	5100	5100	0
462	20231220	110400	257687705	5100	5100	5100	5100	0
463	20231220	110300	257687705	5100	5100	5100	5100	0
464	20231220	110200	257687705	5100	5100	5100	5100	5
465	20231220	110100	257662205	5090	5090	5090	5090	0
466	20231220	110000	257662205	5090	5090	5090	5090	10
467	20231220	105900	257611305	5090	5090	5090	5090	1
468	20231220	105800	257606215	5100	5100	5100	5100	174
469	20231220	105700	256718815	5100	5100	5100	5100	0
470	20231220	105600	256718815	5100	5100	5100	5100	20
471	20231220	105500	256616815	5100	5100	5100	5100	10
472	20231220	105400	256565815	5090	5090	5090	5090	300
473	20231220	105300	255038815	5090	5090	5100	5090	221
474	20231220	105200	253913915	5090	5100	5100	5090	170
475	20231220	105100	253047915	5090	5100	5100	5090	657
476	20231220	105000	249703515	5100	5100	5100	5100	0
477	20231220	104900	249703515	5100	5100	5100	5100	0
478	20231220	104800	249703515	5100	5100	5100	5100	0
479	20231220	104700	249703515	5100	5100	5100	5100	0
480	20231220	104600	249703515	5100	5100	5100	5100	6
481	20231220	104500	249672915	5100	5100	5100	5100	240
482	20231220	104400	248448915	5100	5100	5100	5100	4
483	20231220	104300	248428515	5100	5100	5100	5100	240
484	20231220	104200	247204515	5100	5100	5100	5100	1753
485	20231220	104100	238264215	5100	5100	5100	5100	5
486	20231220	104000	238238715	5100	5100	5100	5100	0
487	20231220	103900	238238715	5100	5100	5100	5100	0
488	20231220	103800	238238715	5100	5100	5100	5100	99
489	20231220	103700	237733815	5100	5100	5100	5100	0
490	20231220	103600	237733815	5100	5100	5100	5100	8
491	20231220	103500	237693015	5100	5100	5100	5100	15
492	20231220	103400	237616515	5100	5100	5100	5100	378
493	20231220	103300	235688715	5100	5100	5100	5100	200
494	20231220	103200	234668715	5100	5100	5100	5100	0
495	20231220	103100	234668715	5100	5110	5110	5100	726
496	20231220	103000	230965115	5110	5120	5120	5110	603
497	20231220	102900	227883765	5120	5120	5120	5120	231
498	20231220	102800	226701045	5130	5130	5130	5130	0
499	20231220	102700	226701045	5130	5120	5130	5120	18
500	20231220	102600	226608865	5130	5130	5130	5130	1
501	20231220	102500	226603735	5120	5120	5120	5120	22
502	20231220	102400	226491095	5120	5120	5120	5120	11
503	20231220	102300	226434775	5130	5120	5130	5120	1821
504	20231220	102200	217111235	5120	5120	5120	5110	284
505	20231220	102100	215658155	5110	5110	5110	5110	0
506	20231220	102000	215658155	5110	5110	5110	5110	28
507	20231220	101900	215515075	5110	5110	5110	5110	0
508	20231220	101800	215515075	5110	5110	5110	5110	317
509	20231220	101700	213895205	5110	5110	5110	5110	1
510	20231220	101600	213890095	5100	5100	5100	5100	0
511	20231220	101500	213890095	5100	5100	5100	5100	54
512	20231220	101400	213614695	5100	5100	5100	5100	0
513	20231220	101300	213614695	5100	5100	5100	5100	50
514	20231220	101200	213359695	5110	5110	5110	5110	0
515	20231220	101100	213359695	5110	5110	5110	5110	0
516	20231220	101000	213359695	5110	5110	5110	5110	0
517	20231220	100900	213359695	5110	5110	5110	5090	202
518	20231220	100800	212331475	5110	5100	5110	5100	109
519	20231220	100700	211775485	5110	5110	5110	5110	0
520	20231220	100600	211775485	5110	5090	5110	5090	3
521	20231220	100500	211760185	5090	5100	5100	5090	2855
522	20231220	100400	197227985	5110	5110	5110	5110	0
523	20231220	100300	197227985	5110	5080	5110	5080	4107
524	20231220	100200	176296735	5070	5070	5070	5070	12
525	20231220	100100	176235895	5070	5070	5070	5070	0
526	20231220	100000	176235895	5070	5070	5070	5070	0
527	20231220	095900	176235895	5070	5070	5070	5070	1
528	20231220	095800	176230825	5070	5070	5070	5070	99
529	20231220	095700	175728895	5070	5070	5070	5070	375
530	20231220	095600	173827645	5090	5090	5090	5090	57
531	20231220	095500	173537515	5090	5080	5090	5080	1266
532	20231220	095400	167104175	5090	5090	5090	5090	0
533	20231220	095300	167104175	5090	5090	5090	5090	120
534	20231220	095200	166493375	5090	5080	5090	5080	400
535	20231220	095100	164458515	5070	5070	5070	5070	0
536	20231220	095000	164458515	5070	5070	5070	5070	1
537	20231220	094900	164453445	5070	5070	5070	5070	0
538	20231220	094800	164453445	5070	5070	5070	5070	183
539	20231220	094700	163525635	5070	5070	5070	5070	0
540	20231220	094600	163525635	5070	5070	5070	5070	223
541	20231220	094500	162395025	5090	5090	5090	5090	0
542	20231220	094400	162395025	5090	5090	5090	5090	20
543	20231220	094300	162293225	5090	5090	5090	5090	1
544	20231220	094200	162288135	5080	5080	5080	5080	732
545	20231220	094100	158569575	5080	5080	5080	5080	1
546	20231220	094000	158564495	5090	5090	5090	5090	1
547	20231220	093900	158559405	5080	5080	5080	5080	0
548	20231220	093800	158559405	5080	5090	5090	5080	157
549	20231220	093700	157761775	5090	5090	5090	5090	4
550	20231220	093600	157741415	5080	5080	5080	5080	50
551	20231220	093500	157487415	5080	5080	5080	5080	300
552	20231220	093400	155963415	5090	5090	5090	5090	0
553	20231220	093300	155963415	5090	5080	5090	5080	150
554	20231220	093200	155200915	5080	5080	5080	5080	1
555	20231220	093100	155195835	5090	5090	5090	5090	20
556	20231220	093000	155094035	5090	5090	5090	5090	160
557	20231220	092900	154279635	5090	5090	5090	5090	141
558	20231220	092800	153561945	5090	5090	5090	5070	167
559	20231220	092700	152712625	5090	5080	5090	5080	30
560	20231220	092600	152560215	5080	5070	5080	5070	680
561	20231220	092500	149111775	5070	5070	5070	5070	0
562	20231220	092400	149111775	5070	5070	5070	5070	5
563	20231220	092300	149086425	5050	5060	5060	5050	20
564	20231220	092200	148985325	5060	5050	5060	5050	248
565	20231220	092100	147731345	5050	5050	5050	5050	10
566	20231220	092000	147680845	5050	5050	5050	5050	252
567	20231220	091900	146408245	5070	5070	5070	5070	29
568	20231220	091800	146261215	5070	5070	5070	5070	30
569	20231220	091700	146109115	5080	5080	5080	5080	40
570	20231220	091600	145905915	5080	5070	5080	5070	1300
571	20231220	091500	139305915	5070	5070	5080	5070	111
572	20231220	091400	138742145	5070	5070	5070	5070	0
573	20231220	091300	138742145	5070	5100	5100	5070	416
574	20231220	091200	136624895	5100	5100	5100	5100	627
575	20231220	091100	133427195	5100	5050	5100	5050	5692
576	20231220	091000	104639455	5040	5020	5040	5020	3795
577	20231220	090900	85554285	5020	5030	5030	5020	105
578	20231220	090800	85026695	5030	5020	5030	5020	5334
579	20231220	090700	58196775	5020	5030	5030	5010	140
580	20231220	090600	57492875	5020	5020	5020	5020	0
581	20231220	090500	57492875	5020	5020	5020	5020	4029
582	20231220	090400	37267295	5020	5020	5020	5020	100
583	20231220	090300	36765295	5020	5020	5020	5020	491
584	20231220	090200	34300475	5000	5000	5000	5000	15
585	20231220	090100	34225475	4995	4975	4995	4975	3455
586	20231220	090000	17036650	4955	4975	4975	4955	3426