KissMeData/011320/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185500	216969375	5050	5050	5050	5050	933
3	20231212	185400	216969375	5050	5050	5050	5050	0
4	20231212	185300	216969375	5050	5050	5050	5050	0
5	20231212	185200	216969375	5050	5050	5050	5050	0
6	20231212	185100	216969375	5050	5050	5050	5050	0
7	20231212	185000	216969375	5050	5050	5050	5050	0
8	20231212	184900	216969375	5050	5050	5050	5050	0
9	20231212	184800	216969375	5050	5050	5050	5050	0
10	20231212	184700	216969375	5050	5050	5050	5050	0
11	20231212	184600	216969375	5050	5050	5050	5050	0
12	20231212	184500	216969375	5050	5050	5050	5050	0
13	20231212	184400	216969375	5050	5050	5050	5050	0
14	20231212	184300	216969375	5050	5050	5050	5050	0
15	20231212	184200	216969375	5050	5050	5050	5050	0
16	20231212	184100	216969375	5050	5050	5050	5050	0
17	20231212	184000	216969375	5050	5050	5050	5050	0
18	20231212	183900	216969375	5050	5050	5050	5050	0
19	20231212	183800	216969375	5050	5050	5050	5050	0
20	20231212	183700	216969375	5050	5050	5050	5050	0
21	20231212	183600	216969375	5050	5050	5050	5050	0
22	20231212	183500	216969375	5050	5050	5050	5050	0
23	20231212	183400	216969375	5050	5050	5050	5050	0
24	20231212	183300	216969375	5050	5050	5050	5050	0
25	20231212	183200	216969375	5050	5050	5050	5050	0
26	20231212	183100	216969375	5050	5050	5050	5050	0
27	20231212	183000	216969375	5050	5050	5050	5050	0
28	20231212	182900	216969375	5050	5050	5050	5050	0
29	20231212	182800	216969375	5050	5050	5050	5050	0
30	20231212	182700	216969375	5050	5050	5050	5050	0
31	20231212	182600	216969375	5050	5050	5050	5050	0
32	20231212	182500	216969375	5050	5050	5050	5050	933
33	20231212	182400	216969375	5050	5050	5050	5050	0
34	20231212	182300	216969375	5050	5050	5050	5050	0
35	20231212	182200	216969375	5050	5050	5050	5050	0
36	20231212	182100	216969375	5050	5050	5050	5050	0
37	20231212	182000	216969375	5050	5050	5050	5050	0
38	20231212	181900	216969375	5050	5050	5050	5050	0
39	20231212	181800	216969375	5050	5050	5050	5050	0
40	20231212	181700	216969375	5050	5050	5050	5050	0
41	20231212	181600	216969375	5050	5050	5050	5050	0
42	20231212	181500	216969375	5050	5050	5050	5050	0
43	20231212	181400	216969375	5050	5050	5050	5050	0
44	20231212	181300	216969375	5050	5050	5050	5050	0
45	20231212	181200	216969375	5050	5050	5050	5050	0
46	20231212	181100	216969375	5050	5050	5050	5050	0
47	20231212	181000	216969375	5050	5050	5050	5050	0
48	20231212	180900	216969375	5050	5050	5050	5050	0
49	20231212	180800	216969375	5050	5050	5050	5050	0
50	20231212	180700	216969375	5050	5050	5050	5050	0
51	20231212	180600	216969375	5050	5050	5050	5050	0
52	20231212	180500	216969375	5050	5050	5050	5050	0
53	20231212	180400	216969375	5050	5050	5050	5050	0
54	20231212	180300	216969375	5050	5050	5050	5050	0
55	20231212	180200	216969375	5050	5050	5050	5050	0
56	20231212	180100	216969375	5050	5050	5050	5050	0
57	20231212	180000	216969375	5050	5050	5050	5050	0
58	20231212	175900	216969375	5050	5050	5050	5050	0
59	20231212	175800	216969375	5050	5050	5050	5050	0
60	20231212	175700	216969375	5050	5050	5050	5050	0
61	20231212	175600	216969375	5050	5050	5050	5050	0
62	20231212	175500	216969375	5050	5050	5050	5050	933
63	20231212	175400	216969375	5050	5050	5050	5050	0
64	20231212	175300	216969375	5050	5050	5050	5050	0
65	20231212	175200	216969375	5050	5050	5050	5050	0
66	20231212	175100	216969375	5050	5050	5050	5050	0
67	20231212	175000	216969375	5050	5050	5050	5050	0
68	20231212	174900	216969375	5050	5050	5050	5050	0
69	20231212	174800	216969375	5050	5050	5050	5050	0
70	20231212	174700	216969375	5050	5050	5050	5050	0
71	20231212	174600	216969375	5050	5050	5050	5050	0
72	20231212	174500	216969375	5050	5050	5050	5050	0
73	20231212	174400	216969375	5050	5050	5050	5050	0
74	20231212	174300	216969375	5050	5050	5050	5050	0
75	20231212	174200	216969375	5050	5050	5050	5050	0
76	20231212	174100	216969375	5050	5050	5050	5050	0
77	20231212	174000	216969375	5050	5050	5050	5050	0
78	20231212	173900	216969375	5050	5050	5050	5050	0
79	20231212	173800	216969375	5050	5050	5050	5050	0
80	20231212	173700	216969375	5050	5050	5050	5050	0
81	20231212	173600	216969375	5050	5050	5050	5050	0
82	20231212	173500	216969375	5050	5050	5050	5050	0
83	20231212	173400	216969375	5050	5050	5050	5050	0
84	20231212	173300	216969375	5050	5050	5050	5050	0
85	20231212	173200	216969375	5050	5050	5050	5050	0
86	20231212	173100	216969375	5050	5050	5050	5050	0
87	20231212	173000	216969375	5050	5050	5050	5050	0
88	20231212	172900	216969375	5050	5050	5050	5050	0
89	20231212	172800	216969375	5050	5050	5050	5050	0
90	20231212	172700	216969375	5050	5050	5050	5050	0
91	20231212	172600	216969375	5050	5050	5050	5050	0
92	20231212	172500	216969375	5050	5050	5050	5050	933
93	20231212	172400	216969375	5050	5050	5050	5050	0
94	20231212	172300	216969375	5050	5050	5050	5050	0
95	20231212	172200	216969375	5050	5050	5050	5050	0
96	20231212	172100	216969375	5050	5050	5050	5050	0
97	20231212	172000	216969375	5050	5050	5050	5050	0
98	20231212	171900	216969375	5050	5050	5050	5050	0
99	20231212	171800	216969375	5050	5050	5050	5050	0
100	20231212	171700	216969375	5050	5050	5050	5050	0
101	20231212	171600	216969375	5050	5050	5050	5050	0
102	20231212	171500	216969375	5050	5050	5050	5050	0
103	20231212	171400	216969375	5050	5050	5050	5050	0
104	20231212	171300	216969375	5050	5050	5050	5050	0
105	20231212	171200	216969375	5050	5050	5050	5050	0
106	20231212	171100	216969375	5050	5050	5050	5050	0
107	20231212	171000	216969375	5050	5050	5050	5050	0
108	20231212	170900	216969375	5050	5050	5050	5050	0
109	20231212	170800	216969375	5050	5050	5050	5050	0
110	20231212	170700	216969375	5050	5050	5050	5050	0
111	20231212	170600	216969375	5050	5050	5050	5050	0
112	20231212	170500	216969375	5050	5050	5050	5050	0
113	20231212	170400	216969375	5050	5050	5050	5050	0
114	20231212	170300	216969375	5050	5050	5050	5050	0
115	20231212	170200	216969375	5050	5050	5050	5050	0
116	20231212	170100	216969375	5050	5050	5050	5050	0
117	20231212	170000	216969375	5050	5050	5050	5050	0
118	20231212	165900	216969375	5050	5050	5050	5050	0
119	20231212	165800	216969375	5050	5050	5050	5050	0
120	20231212	165700	216969375	5050	5050	5050	5050	0
121	20231212	165600	216969375	5050	5050	5050	5050	0
122	20231212	165500	216969375	5050	5050	5050	5050	933
123	20231212	165400	216969375	5050	5050	5050	5050	0
124	20231212	165300	216969375	5050	5050	5050	5050	0
125	20231212	165200	216969375	5050	5050	5050	5050	0
126	20231212	165100	216969375	5050	5050	5050	5050	0
127	20231212	165000	216969375	5050	5050	5050	5050	0
128	20231212	164900	216969375	5050	5050	5050	5050	0
129	20231212	164800	216969375	5050	5050	5050	5050	0
130	20231212	164700	216969375	5050	5050	5050	5050	0
131	20231212	164600	216969375	5050	5050	5050	5050	0
132	20231212	164500	216969375	5050	5050	5050	5050	0
133	20231212	164400	216969375	5050	5050	5050	5050	0
134	20231212	164300	216969375	5050	5050	5050	5050	0
135	20231212	164200	216969375	5050	5050	5050	5050	0
136	20231212	164100	216969375	5050	5050	5050	5050	0
137	20231212	164000	216969375	5050	5050	5050	5050	0
138	20231212	163900	216969375	5050	5050	5050	5050	0
139	20231212	163800	216969375	5050	5050	5050	5050	0
140	20231212	163700	216969375	5050	5050	5050	5050	0
141	20231212	163600	216969375	5050	5050	5050	5050	0
142	20231212	163500	216969375	5050	5050	5050	5050	0
143	20231212	163400	216969375	5050	5050	5050	5050	0
144	20231212	163300	216969375	5050	5050	5050	5050	0
145	20231212	163200	216969375	5050	5050	5050	5050	0
146	20231212	163100	216969375	5050	5050	5050	5050	0
147	20231212	163000	216969375	5050	5050	5050	5050	0
148	20231212	162900	216969375	5050	5050	5050	5050	0
149	20231212	162800	216969375	5050	5050	5050	5050	0
150	20231212	162700	216969375	5050	5050	5050	5050	0
151	20231212	162600	216969375	5050	5050	5050	5050	0
152	20231212	162500	216969375	5050	5050	5050	5050	933
153	20231212	162400	216969375	5050	5050	5050	5050	0
154	20231212	162300	216969375	5050	5050	5050	5050	0
155	20231212	162200	216969375	5050	5050	5050	5050	0
156	20231212	162100	216969375	5050	5050	5050	5050	0
157	20231212	162000	216969375	5050	5050	5050	5050	0
158	20231212	161900	216969375	5050	5050	5050	5050	0
159	20231212	161800	216969375	5050	5050	5050	5050	0
160	20231212	161700	216969375	5050	5050	5050	5050	0
161	20231212	161600	216969375	5050	5050	5050	5050	0
162	20231212	161500	216969375	5050	5050	5050	5050	0
163	20231212	161400	216969375	5050	5050	5050	5050	0
164	20231212	161300	216969375	5050	5050	5050	5050	0
165	20231212	161200	216969375	5050	5050	5050	5050	0
166	20231212	161100	216969375	5050	5050	5050	5050	0
167	20231212	161000	216969375	5050	5050	5050	5050	0
168	20231212	160900	216969375	5050	5050	5050	5050	0
169	20231212	160800	216969375	5050	5050	5050	5050	0
170	20231212	160700	216969375	5050	5050	5050	5050	0
171	20231212	160600	216969375	5050	5050	5050	5050	0
172	20231212	160500	216969375	5050	5050	5050	5050	0
173	20231212	160400	216969375	5050	5050	5050	5050	0
174	20231212	160300	216969375	5050	5050	5050	5050	0
175	20231212	160200	216969375	5050	5050	5050	5050	0
176	20231212	160100	216969375	5050	5050	5050	5050	0
177	20231212	160000	216969375	5050	5050	5050	5050	0
178	20231212	155900	216969375	5050	5050	5050	5050	0
179	20231212	155800	216969375	5050	5050	5050	5050	0
180	20231212	155700	216969375	5050	5050	5050	5050	0
181	20231212	155600	216969375	5050	5050	5050	5050	0
182	20231212	155500	216969375	5050	5050	5050	5050	933
183	20231212	155400	216969375	5050	5050	5050	5050	0
184	20231212	155300	216969375	5050	5050	5050	5050	0
185	20231212	155200	216969375	5050	5050	5050	5050	0
186	20231212	155100	216969375	5050	5050	5050	5050	0
187	20231212	155000	216969375	5050	5050	5050	5050	0
188	20231212	154900	216969375	5050	5050	5050	5050	0
189	20231212	154800	216969375	5050	5050	5050	5050	0
190	20231212	154700	216969375	5050	5050	5050	5050	0
191	20231212	154600	216969375	5050	5050	5050	5050	0
192	20231212	154500	216969375	5050	5050	5050	5050	0
193	20231212	154400	216969375	5050	5050	5050	5050	0
194	20231212	154300	216969375	5050	5050	5050	5050	0
195	20231212	154200	216969375	5050	5050	5050	5050	0
196	20231212	154100	216969375	5050	5050	5050	5050	0
197	20231212	154000	216969375	5050	5050	5050	5050	0
198	20231212	153900	216969375	5050	5050	5050	5050	0
199	20231212	153800	216969375	5050	5050	5050	5050	0
200	20231212	153700	216969375	5050	5050	5050	5050	0
201	20231212	153600	216969375	5050	5050	5050	5050	0
202	20231212	153500	216969375	5050	5050	5050	5050	0
203	20231212	153400	216969375	5050	5050	5050	5050	0
204	20231212	153300	216969375	5050	5050	5050	5050	0
205	20231212	153200	216969375	5050	5050	5050	5050	0
206	20231212	153100	216969375	5050	5050	5050	5050	0
207	20231212	153000	216969375	5050	5050	5050	5050	933
208	20231212	152900	212257725	5050	5050	5050	5050	0
209	20231212	152800	212257725	5050	5050	5050	5050	0
210	20231212	152700	212257725	5050	5050	5050	5050	0
211	20231212	152600	212257725	5050	5050	5050	5050	0
212	20231212	152500	212257725	5050	5050	5050	5050	0
213	20231212	152400	212257725	5050	5050	5050	5050	0
214	20231212	152300	212257725	5050	5050	5050	5050	0
215	20231212	152200	212257725	5050	5050	5050	5050	0
216	20231212	152100	212257725	5050	5050	5050	5050	0
217	20231212	152000	212257725	5050	5050	5050	5050	0
218	20231212	151900	212257725	5050	5060	5060	5050	508
219	20231212	151800	209692315	5060	5060	5060	5060	0
220	20231212	151700	209692315	5060	5060	5060	5060	0
221	20231212	151600	209692315	5060	5060	5060	5060	0
222	20231212	151500	209692315	5060	5060	5060	5060	0
223	20231212	151400	209692315	5060	5060	5060	5060	0
224	20231212	151300	209692315	5060	5060	5060	5060	0
225	20231212	151200	209692315	5060	5060	5060	5060	0
226	20231212	151100	209692315	5060	5060	5060	5060	1
227	20231212	151000	209687255	5060	5060	5060	5060	0
228	20231212	150900	209687255	5060	5060	5060	5060	20
229	20231212	150800	209586055	5050	5050	5050	5050	0
230	20231212	150700	209586055	5050	5050	5050	5050	5
231	20231212	150600	209560805	5060	5060	5060	5060	639
232	20231212	150500	206327465	5060	5060	5060	5060	560
233	20231212	150400	203493865	5070	5070	5070	5070	0
234	20231212	150300	203493865	5070	5070	5070	5070	0
235	20231212	150200	203493865	5070	5070	5070	5070	0
236	20231212	150100	203493865	5070	5070	5070	5070	4
237	20231212	150000	203473585	5050	5050	5050	5050	0
238	20231212	145900	203473585	5050	5070	5070	5050	1152
239	20231212	145800	197654065	5070	5070	5070	5070	1
240	20231212	145700	197648995	5060	5060	5060	5060	0
241	20231212	145600	197648995	5060	5060	5060	5060	3
242	20231212	145500	197633815	5070	5070	5070	5070	0
243	20231212	145400	197633815	5070	5070	5070	5070	7
244	20231212	145300	197598325	5070	5070	5070	5070	0
245	20231212	145200	197598325	5070	5070	5070	5070	18
246	20231212	145100	197507065	5050	5060	5060	5050	500
247	20231212	145000	194982005	5060	5060	5060	5060	110
248	20231212	144900	194425405	5080	5080	5080	5080	0
249	20231212	144800	194425405	5080	5070	5080	5060	320
250	20231212	144700	192805995	5080	5080	5080	5080	0
251	20231212	144600	192805995	5080	5080	5080	5080	0
252	20231212	144500	192805995	5080	5080	5080	5080	0
253	20231212	144400	192805995	5080	5080	5080	5080	0
254	20231212	144300	192805995	5080	5080	5080	5080	0
255	20231212	144200	192805995	5080	5080	5080	5080	0
256	20231212	144100	192805995	5080	5080	5080	5080	0
257	20231212	144000	192805995	5080	5080	5080	5080	0
258	20231212	143900	192805995	5080	5080	5080	5080	0
259	20231212	143800	192805995	5080	5080	5080	5080	0
260	20231212	143700	192805995	5080	5080	5080	5080	0
261	20231212	143600	192805995	5080	5080	5080	5080	40
262	20231212	143500	192602795	5080	5080	5080	5080	0
263	20231212	143400	192602795	5080	5080	5080	5080	0
264	20231212	143300	192602795	5080	5080	5080	5080	0
265	20231212	143200	192602795	5080	5080	5080	5080	2
266	20231212	143100	192592635	5080	5080	5080	5080	1
267	20231212	143000	192587555	5080	5080	5080	5080	0
268	20231212	142900	192587555	5080	5080	5080	5080	0
269	20231212	142800	192587555	5080	5080	5080	5080	0
270	20231212	142700	192587555	5080	5080	5080	5080	31
271	20231212	142600	192430075	5080	5080	5080	5080	31
272	20231212	142500	192272595	5080	5070	5080	5060	186
273	20231212	142400	191331165	5070	5070	5070	5070	504
274	20231212	142300	188775885	5080	5080	5080	5080	0
275	20231212	142200	188775885	5080	5110	5110	5080	5
276	20231212	142100	188750455	5100	5090	5100	5090	2000
277	20231212	142000	178551945	5070	5070	5070	5070	0
278	20231212	141900	178551945	5070	5080	5080	5070	300
279	20231212	141800	177028155	5090	5090	5090	5090	305
280	20231212	141700	175475705	5090	5090	5090	5090	0
281	20231212	141600	175475705	5090	5090	5090	5090	10
282	20231212	141500	175424805	5100	5080	5100	5080	1901
283	20231212	141400	165756505	5080	5070	5080	5070	11
284	20231212	141300	165700725	5070	5070	5070	5070	19
285	20231212	141200	165604395	5080	5080	5080	5080	0
286	20231212	141100	165604395	5080	5070	5090	5070	1541
287	20231212	141000	157777545	5070	5070	5070	5070	1871
288	20231212	140900	148291575	5060	5060	5060	5060	104
289	20231212	140800	147765335	5060	5060	5060	5060	230
290	20231212	140700	146601535	5050	5050	5050	5050	3
291	20231212	140600	146586385	5060	5060	5060	5060	300
292	20231212	140500	145068385	5060	5060	5060	5060	0
293	20231212	140400	145068385	5060	5060	5060	5060	1
294	20231212	140300	145063325	5050	5050	5050	5050	0
295	20231212	140200	145063325	5050	5060	5060	5050	8
296	20231212	140100	145022915	5050	5050	5050	5050	14
297	20231212	140000	144952215	5050	5040	5050	5040	3
298	20231212	135900	144937085	5050	5050	5050	5050	0
299	20231212	135800	144937085	5050	5050	5050	5050	20
300	20231212	135700	144836085	5050	5050	5050	5050	30
301	20231212	135600	144684585	5060	5060	5060	5060	10
302	20231212	135500	144633985	5050	5050	5050	5050	14
303	20231212	135400	144563285	5060	5060	5060	5060	0
304	20231212	135300	144563285	5060	5060	5060	5060	0
305	20231212	135200	144563285	5060	5060	5060	5060	0
306	20231212	135100	144563285	5060	5050	5060	5050	53
307	20231212	135000	144295285	5060	5060	5060	5060	50
308	20231212	134900	144042285	5060	5060	5060	5060	1
309	20231212	134800	144037225	5050	5050	5050	5050	5
310	20231212	134700	144011975	5060	5060	5060	5060	0
311	20231212	134600	144011975	5060	5060	5060	5060	0
312	20231212	134500	144011975	5060	5060	5060	5060	0
313	20231212	134400	144011975	5060	5060	5060	5060	300
314	20231212	134300	142493975	5050	5050	5050	5050	20
315	20231212	134200	142392975	5050	5060	5060	5050	2
316	20231212	134100	142382865	5050	5050	5050	5050	7
317	20231212	134000	142347515	5050	5050	5050	5050	0
318	20231212	133900	142347515	5050	5050	5050	5050	0
319	20231212	133800	142347515	5050	5050	5050	5050	100
320	20231212	133700	141842515	5050	5040	5050	5040	3065
321	20231212	133600	126364465	5050	5050	5050	5050	0
322	20231212	133500	126364465	5050	5050	5050	5050	0
323	20231212	133400	126364465	5050	5050	5050	5050	0
324	20231212	133300	126364465	5050	5050	5050	5050	0
325	20231212	133200	126364465	5050	5050	5050	5050	0
326	20231212	133100	126364465	5050	5050	5050	5050	0
327	20231212	133000	126364465	5050	5050	5050	5050	247
328	20231212	132900	125117115	5050	5050	5050	5050	0
329	20231212	132800	125117115	5050	5050	5050	5050	2
330	20231212	132700	125107015	5060	5060	5060	5060	0
331	20231212	132600	125107015	5060	5060	5060	5060	0
332	20231212	132500	125107015	5060	5060	5060	5060	1
333	20231212	132400	125101955	5050	5050	5050	5050	0
334	20231212	132300	125101955	5050	5050	5050	5050	1
335	20231212	132200	125096905	5060	5060	5060	5060	10
336	20231212	132100	125046305	5060	5060	5060	5060	20
337	20231212	132000	124945105	5060	5060	5060	5060	0
338	20231212	131900	124945105	5060	5040	5060	5040	348
339	20231212	131800	123187225	5060	5060	5060	5060	12
340	20231212	131700	123126505	5070	5060	5070	5060	93
341	20231212	131600	122655885	5050	5040	5050	5040	931
342	20231212	131500	117954345	5050	5040	5050	5030	996
343	20231212	131400	112930995	5040	5040	5040	5040	1
344	20231212	131300	112925955	5040	5040	5040	5040	0
345	20231212	131200	112925955	5040	5040	5040	5040	0
346	20231212	131100	112925955	5040	5040	5040	5040	0
347	20231212	131000	112925955	5040	5040	5040	5040	0
348	20231212	130900	112925955	5040	5040	5040	5040	1
349	20231212	130800	112920915	5040	5040	5040	5040	1
350	20231212	130700	112915875	5030	5030	5030	5030	5
351	20231212	130600	112890725	5040	5040	5040	5040	0
352	20231212	130500	112890725	5040	5040	5040	5040	0
353	20231212	130400	112890725	5040	5040	5040	5040	200
354	20231212	130300	111882725	5040	5040	5040	5040	0
355	20231212	130200	111882725	5040	5040	5040	5040	0
356	20231212	130100	111882725	5040	5040	5040	5040	16
357	20231212	130000	111802085	5040	5040	5040	5040	0
358	20231212	125900	111802085	5040	5040	5040	5040	0
359	20231212	125800	111802085	5040	5040	5040	5040	0
360	20231212	125700	111802085	5040	5040	5040	5040	0
361	20231212	125600	111802085	5040	5040	5040	5040	0
362	20231212	125500	111802085	5040	5040	5040	5040	0
363	20231212	125400	111802085	5040	5040	5040	5040	198
364	20231212	125300	110804165	5040	5040	5040	5040	1
365	20231212	125200	110799125	5030	5030	5030	5030	0
366	20231212	125100	110799125	5030	5030	5030	5030	2
367	20231212	125000	110789065	5040	5040	5040	5040	40
368	20231212	124900	110587465	5040	5040	5040	5040	0
369	20231212	124800	110587465	5040	5040	5040	5040	1
370	20231212	124700	110582425	5030	5020	5030	5020	374
371	20231212	124600	108701215	5020	5020	5020	5020	19
372	20231212	124500	108605835	5030	5030	5030	5030	0
373	20231212	124400	108605835	5030	5030	5030	5030	0
374	20231212	124300	108605835	5030	5030	5030	5030	0
375	20231212	124200	108605835	5030	5030	5030	5030	0
376	20231212	124100	108605835	5030	5030	5030	5030	0
377	20231212	124000	108605835	5030	5030	5030	5030	0
378	20231212	123900	108605835	5030	5030	5030	5030	0
379	20231212	123800	108605835	5030	5030	5030	5030	0
380	20231212	123700	108605835	5030	5030	5030	5030	0
381	20231212	123600	108605835	5030	5030	5030	5030	0
382	20231212	123500	108605835	5030	5030	5030	5030	0
383	20231212	123400	108605835	5030	5030	5030	5010	302
384	20231212	123300	107092775	5010	5010	5010	5010	0
385	20231212	123200	107092775	5010	5010	5010	5010	1
386	20231212	123100	107087765	5030	5030	5030	5030	49
387	20231212	123000	106841295	5030	5030	5030	5030	0
388	20231212	122900	106841295	5030	5030	5030	5030	0
389	20231212	122800	106841295	5030	5030	5030	5030	0
390	20231212	122700	106841295	5030	5030	5030	5030	0
391	20231212	122600	106841295	5030	5030	5030	5030	0
392	20231212	122500	106841295	5030	5030	5030	5030	0
393	20231212	122400	106841295	5030	5030	5030	5030	0
394	20231212	122300	106841295	5030	5030	5030	5030	0
395	20231212	122200	106841295	5030	5030	5030	5030	1
396	20231212	122100	106836265	5030	5030	5030	5030	0
397	20231212	122000	106836265	5030	5030	5030	5030	0
398	20231212	121900	106836265	5030	5030	5030	5030	76
399	20231212	121800	106453985	5030	5030	5030	5030	0
400	20231212	121700	106453985	5030	5030	5030	5030	0
401	20231212	121600	106453985	5030	5030	5030	5030	0
402	20231212	121500	106453985	5030	5030	5030	5030	0
403	20231212	121400	106453985	5030	5030	5030	5030	0
404	20231212	121300	106453985	5030	5030	5030	5030	0
405	20231212	121200	106453985	5030	5030	5030	5030	0
406	20231212	121100	106453985	5030	5030	5030	5030	0
407	20231212	121000	106453985	5030	5030	5030	5030	0
408	20231212	120900	106453985	5030	5030	5030	5030	0
409	20231212	120800	106453985	5030	5030	5030	5030	0
410	20231212	120700	106453985	5030	5030	5030	5030	0
411	20231212	120600	106453985	5030	5030	5030	5030	0
412	20231212	120500	106453985	5030	5030	5030	5030	0
413	20231212	120400	106453985	5030	5030	5030	5030	0
414	20231212	120300	106453985	5030	5030	5030	5030	2
415	20231212	120200	106443925	5030	5030	5030	5030	0
416	20231212	120100	106443925	5030	5030	5030	5030	1
417	20231212	120000	106438895	5020	5020	5020	5020	0
418	20231212	115900	106438895	5020	5020	5020	5020	0
419	20231212	115800	106438895	5020	5020	5020	5020	0
420	20231212	115700	106438895	5020	5020	5020	5020	0
421	20231212	115600	106438895	5020	5020	5020	5020	0
422	20231212	115500	106438895	5020	5020	5020	5020	11
423	20231212	115400	106383675	5020	5020	5020	5020	0
424	20231212	115300	106383675	5020	5020	5020	5020	2
425	20231212	115200	106373635	5020	5020	5020	5020	0
426	20231212	115100	106373635	5020	5020	5020	5020	0
427	20231212	115000	106373635	5020	5020	5020	5020	0
428	20231212	114900	106373635	5020	5020	5020	5020	0
429	20231212	114800	106373635	5020	5020	5020	5020	0
430	20231212	114700	106373635	5020	5020	5020	5020	0
431	20231212	114600	106373635	5020	5010	5020	5010	844
432	20231212	114500	102143315	5020	5020	5020	5020	0
433	20231212	114400	102143315	5020	5020	5020	5020	0
434	20231212	114300	102143315	5020	5020	5020	5020	0
435	20231212	114200	102143315	5020	5020	5020	5020	2
436	20231212	114100	102133275	5020	5020	5020	5020	0
437	20231212	114000	102133275	5020	5020	5020	5020	1
438	20231212	113900	102128255	5010	5010	5010	5010	0
439	20231212	113800	102128255	5010	5010	5010	5010	0
440	20231212	113700	102128255	5010	5010	5010	5010	0
441	20231212	113600	102128255	5010	5010	5010	5010	0
442	20231212	113500	102128255	5010	5010	5010	5010	0
443	20231212	113400	102128255	5010	5010	5010	5010	0
444	20231212	113300	102128255	5010	5010	5010	5010	0
445	20231212	113200	102128255	5010	5010	5010	5010	0
446	20231212	113100	102128255	5010	5010	5010	5010	0
447	20231212	113000	102128255	5010	5010	5010	5010	28
448	20231212	112900	101987975	5010	5010	5010	5010	63
449	20231212	112800	101672345	5020	5020	5020	5020	0
450	20231212	112700	101672345	5020	5020	5020	5020	37
451	20231212	112600	101486605	5030	5030	5030	5030	0
452	20231212	112500	101486605	5030	5030	5030	5030	0
453	20231212	112400	101486605	5030	5030	5030	5030	0
454	20231212	112300	101486605	5030	5030	5030	5030	0
455	20231212	112200	101486605	5030	5030	5030	5030	0
456	20231212	112100	101486605	5030	5030	5030	5030	0
457	20231212	112000	101486605	5030	5030	5030	5030	0
458	20231212	111900	101486605	5030	5030	5030	5030	0
459	20231212	111800	101486605	5030	5030	5030	5030	0
460	20231212	111700	101486605	5030	5030	5030	5030	0
461	20231212	111600	101486605	5030	5030	5030	5030	1
462	20231212	111500	101481575	5030	5030	5030	5030	0
463	20231212	111400	101481575	5030	5030	5030	5030	0
464	20231212	111300	101481575	5030	5030	5030	5030	0
465	20231212	111200	101481575	5030	5030	5030	5030	0
466	20231212	111100	101481575	5030	5030	5030	5030	0
467	20231212	111000	101481575	5030	5030	5030	5030	0
468	20231212	110900	101481575	5030	5030	5030	5030	1
469	20231212	110800	101476545	5020	5020	5020	5020	0
470	20231212	110700	101476545	5020	5020	5020	5020	271
471	20231212	110600	100116125	5030	5030	5030	5030	0
472	20231212	110500	100116125	5030	5030	5030	5030	70
473	20231212	110400	99764025	5030	5030	5030	5030	10
474	20231212	110300	99713725	5030	5030	5030	5030	0
475	20231212	110200	99713725	5030	5030	5030	5030	50
476	20231212	110100	99462225	5030	5030	5030	5030	0
477	20231212	110000	99462225	5030	5030	5030	5030	2
478	20231212	105900	99452165	5040	5040	5040	5040	0
479	20231212	105800	99452165	5040	5040	5050	5040	51
480	20231212	105700	99195115	5040	5050	5050	5040	201
481	20231212	105600	98180075	5050	5050	5050	5050	0
482	20231212	105500	98180075	5050	5050	5050	5050	17
483	20231212	105400	98094225	5040	5040	5040	5040	100
484	20231212	105300	97590225	5040	5040	5040	5040	4
485	20231212	105200	97570065	5030	5030	5030	5030	3
486	20231212	105100	97554975	5030	5030	5030	5030	6
487	20231212	105000	97524795	5030	5020	5030	5020	1205
488	20231212	104900	91464095	5010	5010	5010	5010	0
489	20231212	104800	91464095	5010	5010	5010	5010	85
490	20231212	104700	91038245	5020	5020	5020	5020	0
491	20231212	104600	91038245	5020	5020	5020	5020	0
492	20231212	104500	91038245	5020	5020	5020	5020	0
493	20231212	104400	91038245	5020	5020	5020	5020	0
494	20231212	104300	91038245	5020	5020	5020	5020	0
495	20231212	104200	91038245	5020	5020	5020	5020	0
496	20231212	104100	91038245	5020	5020	5020	5020	0
497	20231212	104000	91038245	5020	5020	5020	5020	0
498	20231212	103900	91038245	5020	5020	5020	5020	0
499	20231212	103800	91038245	5020	5000	5020	5000	610
500	20231212	103700	87982045	5020	5020	5020	5020	1
501	20231212	103600	87977025	4995	5020	5020	4995	48
502	20231212	103500	87737240	5000	5020	5020	5000	187
503	20231212	103400	86802160	4995	4995	4995	4995	2
504	20231212	103300	86792170	5010	5010	5010	5010	621
505	20231212	103200	83680960	4990	5000	5000	4990	1964
506	20231212	103100	73875555	5010	5010	5010	5010	379
507	20231212	103000	71976765	5020	5020	5020	5020	39
508	20231212	102900	71780985	5000	5000	5000	5000	0
509	20231212	102800	71780985	5000	5000	5000	5000	0
510	20231212	102700	71780985	5000	5020	5020	5000	2
511	20231212	102600	71770965	4990	4990	4990	4990	495
512	20231212	102500	69300915	5020	5020	5020	5020	0
513	20231212	102400	69300915	5020	5020	5020	5020	0
514	20231212	102300	69300915	5020	5020	5020	5020	1
515	20231212	102200	69295895	4985	5010	5010	4985	2050
516	20231212	102100	59060195	5010	5010	5010	5010	0
517	20231212	102000	59060195	5010	5010	5010	5010	1
518	20231212	101900	59055185	5020	5020	5020	5020	0
519	20231212	101800	59055185	5020	5020	5020	5020	0
520	20231212	101700	59055185	5020	5020	5020	5020	0
521	20231212	101600	59055185	5020	5020	5020	5020	0
522	20231212	101500	59055185	5020	5020	5020	5020	0
523	20231212	101400	59055185	5020	5020	5020	5020	0
524	20231212	101300	59055185	5020	5020	5020	5020	0
525	20231212	101200	59055185	5020	5020	5020	5020	0
526	20231212	101100	59055185	5020	5020	5020	5020	0
527	20231212	101000	59055185	5020	5020	5020	5020	0
528	20231212	100900	59055185	5020	5020	5020	5020	0
529	20231212	100800	59055185	5020	5010	5020	5010	128
530	20231212	100700	58413895	5020	5020	5020	5020	0
531	20231212	100600	58413895	5020	5020	5020	5020	0
532	20231212	100500	58413895	5020	5020	5020	5020	0
533	20231212	100400	58413895	5020	5020	5020	5020	0
534	20231212	100300	58413895	5020	5020	5020	5020	0
535	20231212	100200	58413895	5020	5020	5020	5020	10
536	20231212	100100	58363695	5020	5020	5020	5020	0
537	20231212	100000	58363695	5020	5020	5020	5020	0
538	20231212	095900	58363695	5020	5020	5020	5020	0
539	20231212	095800	58363695	5020	5010	5020	5000	14
540	20231212	095700	58293625	5000	5010	5010	5000	204
541	20231212	095600	57273025	5030	5030	5030	5030	0
542	20231212	095500	57273025	5030	5030	5030	5030	0
543	20231212	095400	57273025	5030	5030	5030	5030	0
544	20231212	095300	57273025	5030	5030	5030	5030	500
545	20231212	095200	54758025	5030	5030	5030	5030	0
546	20231212	095100	54758025	5030	5030	5030	5030	0
547	20231212	095000	54758025	5030	5030	5030	5030	0
548	20231212	094900	54758025	5030	5030	5030	5030	0
549	20231212	094800	54758025	5030	5030	5030	5030	0
550	20231212	094700	54758025	5030	5030	5030	5030	0
551	20231212	094600	54758025	5030	5030	5030	5030	0
552	20231212	094500	54758025	5030	5030	5030	5030	0
553	20231212	094400	54758025	5030	5030	5030	5030	0
554	20231212	094300	54758025	5030	5010	5030	5010	300
555	20231212	094200	53252145	5010	5010	5010	5010	0
556	20231212	094100	53252145	5010	5010	5010	5010	0
557	20231212	094000	53252145	5010	5010	5010	5010	0
558	20231212	093900	53252145	5010	5010	5010	5000	32
559	20231212	093800	53091845	5010	5020	5020	5010	257
560	20231212	093700	51804265	5020	5020	5020	5020	9
561	20231212	093600	51759085	5020	5020	5020	5020	100
562	20231212	093500	51257085	5020	5020	5020	5020	35
563	20231212	093400	51081385	5020	5020	5020	5020	0
564	20231212	093300	51081385	5020	5020	5020	5020	0
565	20231212	093200	51081385	5020	5020	5020	5020	0
566	20231212	093100	51081385	5020	5020	5020	5020	2
567	20231212	093000	51071345	5030	5030	5030	5030	0
568	20231212	092900	51071345	5030	5030	5030	5030	0
569	20231212	092800	51071345	5030	5030	5030	5030	0
570	20231212	092700	51071345	5030	5030	5030	5030	1
571	20231212	092600	51066315	5030	5020	5030	5020	175
572	20231212	092500	50187695	5030	5030	5030	5030	0
573	20231212	092400	50187695	5030	5030	5030	5030	0
574	20231212	092300	50187695	5030	5030	5030	5030	0
575	20231212	092200	50187695	5030	5030	5030	5030	13
576	20231212	092100	50122305	5030	5030	5030	5030	0
577	20231212	092000	50122305	5030	5030	5030	5030	0
578	20231212	091900	50122305	5030	5020	5030	5020	10
579	20231212	091800	50072095	5020	5020	5020	5020	0
580	20231212	091700	50072095	5020	5020	5020	5020	0
581	20231212	091600	50072095	5020	5020	5020	5020	0
582	20231212	091500	50072095	5020	5020	5020	5020	0
583	20231212	091400	50072095	5020	5030	5030	5020	106
584	20231212	091300	49539925	5020	5020	5020	5020	0
585	20231212	091200	49539925	5020	5020	5020	5020	602
586	20231212	091100	46517885	5020	5020	5020	5020	0
587	20231212	091000	46517885	5020	5020	5020	5020	147
588	20231212	090900	45779945	5020	5020	5020	5020	0
589	20231212	090800	45779945	5020	5020	5020	5020	133
590	20231212	090700	45112285	5020	5020	5020	5020	10
591	20231212	090600	45062085	5030	5030	5030	5030	182
592	20231212	090500	44146625	5020	5020	5020	5020	79
593	20231212	090400	43750045	5030	5030	5030	5030	0
594	20231212	090300	43750045	5030	5030	5030	5030	101
595	20231212	090200	43242015	5030	5030	5030	5030	76
596	20231212	090100	42859735	5010	5010	5010	5010	0
597	20231212	090000	42859735	5010	4990	5030	4985	8589