KissMeData/038950/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192000	249398285	4970	4970	4970	4970	206
3	20231221	191900	249398285	4970	4970	4970	4970	0
4	20231221	191800	249398285	4970	4970	4970	4970	0
5	20231221	191700	249398285	4970	4970	4970	4970	0
6	20231221	191600	249398285	4970	4970	4970	4970	0
7	20231221	191500	249398285	4970	4970	4970	4970	0
8	20231221	191400	249398285	4970	4970	4970	4970	0
9	20231221	191300	249398285	4970	4970	4970	4970	0
10	20231221	191200	249398285	4970	4970	4970	4970	0
11	20231221	191100	249398285	4970	4970	4970	4970	0
12	20231221	191000	249398285	4970	4970	4970	4970	0
13	20231221	190900	249398285	4970	4970	4970	4970	0
14	20231221	190800	249398285	4970	4970	4970	4970	0
15	20231221	190700	249398285	4970	4970	4970	4970	0
16	20231221	190600	249398285	4970	4970	4970	4970	0
17	20231221	190500	249398285	4970	4970	4970	4970	0
18	20231221	190400	249398285	4970	4970	4970	4970	0
19	20231221	190300	249398285	4970	4970	4970	4970	0
20	20231221	190200	249398285	4970	4970	4970	4970	0
21	20231221	190100	249398285	4970	4970	4970	4970	0
22	20231221	190000	249398285	4970	4970	4970	4970	0
23	20231221	185900	249398285	4970	4970	4970	4970	0
24	20231221	185800	249398285	4970	4970	4970	4970	0
25	20231221	185700	249398285	4970	4970	4970	4970	0
26	20231221	185600	249398285	4970	4970	4970	4970	0
27	20231221	185500	249398285	4970	4970	4970	4970	0
28	20231221	185400	249398285	4970	4970	4970	4970	0
29	20231221	185300	249398285	4970	4970	4970	4970	0
30	20231221	185200	249398285	4970	4970	4970	4970	0
31	20231221	185100	249398285	4970	4970	4970	4970	0
32	20231221	185000	249398285	4970	4970	4970	4970	206
33	20231221	184900	249398285	4970	4970	4970	4970	0
34	20231221	184800	249398285	4970	4970	4970	4970	0
35	20231221	184700	249398285	4970	4970	4970	4970	0
36	20231221	184600	249398285	4970	4970	4970	4970	0
37	20231221	184500	249398285	4970	4970	4970	4970	0
38	20231221	184400	249398285	4970	4970	4970	4970	0
39	20231221	184300	249398285	4970	4970	4970	4970	0
40	20231221	184200	249398285	4970	4970	4970	4970	0
41	20231221	184100	249398285	4970	4970	4970	4970	0
42	20231221	184000	249398285	4970	4970	4970	4970	0
43	20231221	183900	249398285	4970	4970	4970	4970	0
44	20231221	183800	249398285	4970	4970	4970	4970	0
45	20231221	183700	249398285	4970	4970	4970	4970	0
46	20231221	183600	249398285	4970	4970	4970	4970	0
47	20231221	183500	249398285	4970	4970	4970	4970	0
48	20231221	183400	249398285	4970	4970	4970	4970	0
49	20231221	183300	249398285	4970	4970	4970	4970	0
50	20231221	183200	249398285	4970	4970	4970	4970	0
51	20231221	183100	249398285	4970	4970	4970	4970	0
52	20231221	183000	249398285	4970	4970	4970	4970	0
53	20231221	182900	249398285	4970	4970	4970	4970	0
54	20231221	182800	249398285	4970	4970	4970	4970	0
55	20231221	182700	249398285	4970	4970	4970	4970	0
56	20231221	182600	249398285	4970	4970	4970	4970	0
57	20231221	182500	249398285	4970	4970	4970	4970	0
58	20231221	182400	249398285	4970	4970	4970	4970	0
59	20231221	182300	249398285	4970	4970	4970	4970	0
60	20231221	182200	249398285	4970	4970	4970	4970	0
61	20231221	182100	249398285	4970	4970	4970	4970	0
62	20231221	182000	249398285	4970	4970	4970	4970	206
63	20231221	181900	249398285	4970	4970	4970	4970	0
64	20231221	181800	249398285	4970	4970	4970	4970	0
65	20231221	181700	249398285	4970	4970	4970	4970	0
66	20231221	181600	249398285	4970	4970	4970	4970	0
67	20231221	181500	249398285	4970	4970	4970	4970	0
68	20231221	181400	249398285	4970	4970	4970	4970	0
69	20231221	181300	249398285	4970	4970	4970	4970	0
70	20231221	181200	249398285	4970	4970	4970	4970	0
71	20231221	181100	249398285	4970	4970	4970	4970	0
72	20231221	181000	249398285	4970	4970	4970	4970	0
73	20231221	180900	249398285	4970	4970	4970	4970	0
74	20231221	180800	249398285	4970	4970	4970	4970	0
75	20231221	180700	249398285	4970	4970	4970	4970	0
76	20231221	180600	249398285	4970	4970	4970	4970	0
77	20231221	180500	249398285	4970	4970	4970	4970	0
78	20231221	180400	249398285	4970	4970	4970	4970	0
79	20231221	180300	249398285	4970	4970	4970	4970	0
80	20231221	180200	249398285	4970	4970	4970	4970	0
81	20231221	180100	249398285	4970	4970	4970	4970	0
82	20231221	180000	249398285	4970	4970	4970	4970	0
83	20231221	175900	249398285	4970	4970	4970	4970	0
84	20231221	175800	249398285	4970	4970	4970	4970	0
85	20231221	175700	249398285	4970	4970	4970	4970	0
86	20231221	175600	249398285	4970	4970	4970	4970	0
87	20231221	175500	249398285	4970	4970	4970	4970	0
88	20231221	175400	249398285	4970	4970	4970	4970	0
89	20231221	175300	249398285	4970	4970	4970	4970	0
90	20231221	175200	249398285	4970	4970	4970	4970	0
91	20231221	175100	249398285	4970	4970	4970	4970	0
92	20231221	175000	249398285	4970	4970	4970	4970	206
93	20231221	174900	249398285	4970	4970	4970	4970	0
94	20231221	174800	249398285	4970	4970	4970	4970	0
95	20231221	174700	249398285	4970	4970	4970	4970	0
96	20231221	174600	249398285	4970	4970	4970	4970	0
97	20231221	174500	249398285	4970	4970	4970	4970	0
98	20231221	174400	249398285	4970	4970	4970	4970	0
99	20231221	174300	249398285	4970	4970	4970	4970	0
100	20231221	174200	249398285	4970	4970	4970	4970	0
101	20231221	174100	249398285	4970	4970	4970	4970	0
102	20231221	174000	249398285	4970	4970	4970	4970	0
103	20231221	173900	249398285	4970	4970	4970	4970	0
104	20231221	173800	249398285	4970	4970	4970	4970	0
105	20231221	173700	249398285	4970	4970	4970	4970	0
106	20231221	173600	249398285	4970	4970	4970	4970	0
107	20231221	173500	249398285	4970	4970	4970	4970	0
108	20231221	173400	249398285	4970	4970	4970	4970	0
109	20231221	173300	249398285	4970	4970	4970	4970	0
110	20231221	173200	249398285	4970	4970	4970	4970	0
111	20231221	173100	249398285	4970	4970	4970	4970	0
112	20231221	173000	249398285	4970	4970	4970	4970	0
113	20231221	172900	249398285	4970	4970	4970	4970	0
114	20231221	172800	249398285	4970	4970	4970	4970	0
115	20231221	172700	249398285	4970	4970	4970	4970	0
116	20231221	172600	249398285	4970	4970	4970	4970	0
117	20231221	172500	249398285	4970	4970	4970	4970	0
118	20231221	172400	249398285	4970	4970	4970	4970	0
119	20231221	172300	249398285	4970	4970	4970	4970	0
120	20231221	172200	249398285	4970	4970	4970	4970	0
121	20231221	172100	249398285	4970	4970	4970	4970	0
122	20231221	172000	249398285	4970	4970	4970	4970	206
123	20231221	171900	249398285	4970	4970	4970	4970	0
124	20231221	171800	249398285	4970	4970	4970	4970	0
125	20231221	171700	249398285	4970	4970	4970	4970	0
126	20231221	171600	249398285	4970	4970	4970	4970	0
127	20231221	171500	249398285	4970	4970	4970	4970	0
128	20231221	171400	249398285	4970	4970	4970	4970	0
129	20231221	171300	249398285	4970	4970	4970	4970	0
130	20231221	171200	249398285	4970	4970	4970	4970	0
131	20231221	171100	249398285	4970	4970	4970	4970	0
132	20231221	171000	249398285	4970	4970	4970	4970	0
133	20231221	170900	249398285	4970	4970	4970	4970	0
134	20231221	170800	249398285	4970	4970	4970	4970	0
135	20231221	170700	249398285	4970	4970	4970	4970	0
136	20231221	170600	249398285	4970	4970	4970	4970	0
137	20231221	170500	249398285	4970	4970	4970	4970	0
138	20231221	170400	249398285	4970	4970	4970	4970	0
139	20231221	170300	249398285	4970	4970	4970	4970	0
140	20231221	170200	249398285	4970	4970	4970	4970	0
141	20231221	170100	249398285	4970	4970	4970	4970	0
142	20231221	170000	249398285	4970	4970	4970	4970	0
143	20231221	165900	249398285	4970	4970	4970	4970	0
144	20231221	165800	249398285	4970	4970	4970	4970	0
145	20231221	165700	249398285	4970	4970	4970	4970	0
146	20231221	165600	249398285	4970	4970	4970	4970	0
147	20231221	165500	249398285	4970	4970	4970	4970	0
148	20231221	165400	249398285	4970	4970	4970	4970	0
149	20231221	165300	249398285	4970	4970	4970	4970	0
150	20231221	165200	249398285	4970	4970	4970	4970	0
151	20231221	165100	249398285	4970	4970	4970	4970	0
152	20231221	165000	249398285	4970	4970	4970	4970	206
153	20231221	164900	249398285	4970	4970	4970	4970	0
154	20231221	164800	249398285	4970	4970	4970	4970	0
155	20231221	164700	249398285	4970	4970	4970	4970	0
156	20231221	164600	249398285	4970	4970	4970	4970	0
157	20231221	164500	249398285	4970	4970	4970	4970	0
158	20231221	164400	249398285	4970	4970	4970	4970	0
159	20231221	164300	249398285	4970	4970	4970	4970	0
160	20231221	164200	249398285	4970	4970	4970	4970	0
161	20231221	164100	249398285	4970	4970	4970	4970	0
162	20231221	164000	249398285	4970	4970	4970	4970	0
163	20231221	163900	249398285	4970	4970	4970	4970	0
164	20231221	163800	249398285	4970	4970	4970	4970	0
165	20231221	163700	249398285	4970	4970	4970	4970	0
166	20231221	163600	249398285	4970	4970	4970	4970	0
167	20231221	163500	249398285	4970	4970	4970	4970	0
168	20231221	163400	249398285	4970	4970	4970	4970	0
169	20231221	163300	249398285	4970	4970	4970	4970	0
170	20231221	163200	249398285	4970	4970	4970	4970	0
171	20231221	163100	249398285	4970	4970	4970	4970	0
172	20231221	163000	249398285	4970	4970	4970	4970	0
173	20231221	162900	249398285	4970	4970	4970	4970	0
174	20231221	162800	249398285	4970	4970	4970	4970	0
175	20231221	162700	249398285	4970	4970	4970	4970	0
176	20231221	162600	249398285	4970	4970	4970	4970	0
177	20231221	162500	249398285	4970	4970	4970	4970	0
178	20231221	162400	249398285	4970	4970	4970	4970	0
179	20231221	162300	249398285	4970	4970	4970	4970	0
180	20231221	162200	249398285	4970	4970	4970	4970	0
181	20231221	162100	249398285	4970	4970	4970	4970	0
182	20231221	162000	249398285	4970	4970	4970	4970	206
183	20231221	161900	249398285	4970	4970	4970	4970	0
184	20231221	161800	249398285	4970	4970	4970	4970	0
185	20231221	161700	249398285	4970	4970	4970	4970	0
186	20231221	161600	249398285	4970	4970	4970	4970	0
187	20231221	161500	249398285	4970	4970	4970	4970	0
188	20231221	161400	249398285	4970	4970	4970	4970	0
189	20231221	161300	249398285	4970	4970	4970	4970	0
190	20231221	161200	249398285	4970	4970	4970	4970	0
191	20231221	161100	249398285	4970	4970	4970	4970	0
192	20231221	161000	249398285	4970	4970	4970	4970	0
193	20231221	160900	249398285	4970	4970	4970	4970	0
194	20231221	160800	249398285	4970	4970	4970	4970	0
195	20231221	160700	249398285	4970	4970	4970	4970	0
196	20231221	160600	249398285	4970	4970	4970	4970	0
197	20231221	160500	249398285	4970	4970	4970	4970	0
198	20231221	160400	249398285	4970	4970	4970	4970	0
199	20231221	160300	249398285	4970	4970	4970	4970	0
200	20231221	160200	249398285	4970	4970	4970	4970	0
201	20231221	160100	249398285	4970	4970	4970	4970	0
202	20231221	160000	249398285	4970	4970	4970	4970	0
203	20231221	155900	249398285	4970	4970	4970	4970	0
204	20231221	155800	249398285	4970	4970	4970	4970	0
205	20231221	155700	249398285	4970	4970	4970	4970	0
206	20231221	155600	249398285	4970	4970	4970	4970	0
207	20231221	155500	249398285	4970	4970	4970	4970	0
208	20231221	155400	249398285	4970	4970	4970	4970	0
209	20231221	155300	249398285	4970	4970	4970	4970	0
210	20231221	155200	249398285	4970	4970	4970	4970	0
211	20231221	155100	249398285	4970	4970	4970	4970	0
212	20231221	155000	249398285	4970	4970	4970	4970	206
213	20231221	154900	249398285	4970	4970	4970	4970	0
214	20231221	154800	249398285	4970	4970	4970	4970	0
215	20231221	154700	249398285	4970	4970	4970	4970	0
216	20231221	154600	249398285	4970	4970	4970	4970	0
217	20231221	154500	249398285	4970	4970	4970	4970	0
218	20231221	154400	249398285	4970	4970	4970	4970	0
219	20231221	154300	249398285	4970	4970	4970	4970	0
220	20231221	154200	249398285	4970	4970	4970	4970	0
221	20231221	154100	249398285	4970	4970	4970	4970	0
222	20231221	154000	249398285	4970	4970	4970	4970	0
223	20231221	153900	249398285	4970	4970	4970	4970	0
224	20231221	153800	249398285	4970	4970	4970	4970	0
225	20231221	153700	249398285	4970	4970	4970	4970	0
226	20231221	153600	249398285	4970	4970	4970	4970	0
227	20231221	153500	249398285	4970	4970	4970	4970	0
228	20231221	153400	249398285	4970	4970	4970	4970	0
229	20231221	153300	249398285	4970	4970	4970	4970	0
230	20231221	153200	249398285	4970	4970	4970	4970	0
231	20231221	153100	249398285	4970	4970	4970	4970	0
232	20231221	153000	249398285	4970	4970	4970	4970	206
233	20231221	152900	248374465	4950	4950	4950	4950	0
234	20231221	152800	248374465	4950	4950	4950	4950	0
235	20231221	152700	248374465	4950	4950	4950	4950	0
236	20231221	152600	248374465	4950	4950	4950	4950	0
237	20231221	152500	248374465	4950	4950	4950	4950	0
238	20231221	152400	248374465	4950	4950	4950	4950	0
239	20231221	152300	248374465	4950	4950	4950	4950	0
240	20231221	152200	248374465	4950	4950	4950	4950	0
241	20231221	152100	248374465	4950	4950	4950	4950	0
242	20231221	152000	248374465	4950	4950	4950	4950	0
243	20231221	151900	248374465	4950	4950	4950	4950	0
244	20231221	151800	248374465	4950	4950	4950	4950	0
245	20231221	151700	248374465	4950	4935	4950	4935	4999
246	20231221	151600	223704385	4935	4930	4950	4930	4435
247	20231221	151500	201839770	4930	4930	4930	4930	3024
248	20231221	151400	186931450	4930	4940	4940	4925	7007
249	20231221	151300	152365680	4945	4945	4945	4945	233
250	20231221	151200	151213495	4950	4950	4950	4950	10
251	20231221	151100	151163995	4945	4960	4960	4945	453
252	20231221	151000	148921600	4950	4960	4960	4950	164
253	20231221	150900	148109480	4970	4970	4970	4970	0
254	20231221	150800	148109480	4970	4970	4970	4970	2
255	20231221	150700	148099540	4955	4955	4955	4955	548
256	20231221	150600	145384200	4955	4955	4955	4955	0
257	20231221	150500	145384200	4955	4955	4955	4955	0
258	20231221	150400	145384200	4955	4955	4955	4955	6
259	20231221	150300	145354470	4955	4955	4955	4955	1
260	20231221	150200	145349515	4955	4955	4955	4955	0
261	20231221	150100	145349515	4955	4955	4955	4955	1
262	20231221	150000	145344560	4950	4950	4950	4950	0
263	20231221	145900	145344560	4950	4950	4950	4950	424
264	20231221	145800	143245760	4955	4955	4955	4955	0
265	20231221	145700	143245760	4955	4955	4955	4955	5
266	20231221	145600	143220985	4955	4955	4955	4955	0
267	20231221	145500	143220985	4955	4955	4955	4955	0
268	20231221	145400	143220985	4955	4955	4955	4955	0
269	20231221	145300	143220985	4955	4955	4955	4955	1
270	20231221	145200	143216030	4955	4955	4955	4955	0
271	20231221	145100	143216030	4955	4955	4955	4955	0
272	20231221	145000	143216030	4955	4955	4955	4955	0
273	20231221	144900	143216030	4955	4955	4955	4955	0
274	20231221	144800	143216030	4955	4955	4955	4955	1
275	20231221	144700	143211075	4940	4950	4950	4940	1001
276	20231221	144600	138266115	4955	4955	4955	4955	0
277	20231221	144500	138266115	4955	4955	4955	4955	1
278	20231221	144400	138261160	4955	4955	4955	4955	1
279	20231221	144300	138256205	4940	4950	4950	4940	150
280	20231221	144200	137515095	4955	4955	4955	4955	25
281	20231221	144100	137391220	4955	4955	4955	4955	0
282	20231221	144000	137391220	4955	4955	4955	4955	0
283	20231221	143900	137391220	4955	4955	4955	4955	1
284	20231221	143800	137386265	4940	4940	4940	4940	89
285	20231221	143700	136946605	4940	4940	4940	4935	302
286	20231221	143600	135454730	4940	4940	4940	4940	2
287	20231221	143500	135444850	4940	4940	4940	4940	1
288	20231221	143400	135439910	4940	4940	4940	4940	0
289	20231221	143300	135439910	4940	4940	4940	4940	0
290	20231221	143200	135439910	4940	4940	4940	4940	300
291	20231221	143100	133957910	4940	4940	4940	4940	593
292	20231221	143000	131028490	4940	4950	4950	4940	3788
293	20231221	142900	112300630	4955	4955	4955	4955	0
294	20231221	142800	112300630	4955	4955	4955	4955	0
295	20231221	142700	112300630	4955	4955	4955	4955	5
296	20231221	142600	112275855	4950	4950	4950	4950	0
297	20231221	142500	112275855	4950	4950	4950	4950	30
298	20231221	142400	112127355	4955	4955	4955	4955	1
299	20231221	142300	112122400	4950	4950	4950	4950	0
300	20231221	142200	112122400	4950	4945	4950	4945	75
301	20231221	142100	111751345	4940	4945	4945	4940	41
302	20231221	142000	111548790	4945	4945	4945	4945	0
303	20231221	141900	111548790	4945	4945	4945	4945	0
304	20231221	141800	111548790	4945	4945	4945	4945	0
305	20231221	141700	111548790	4945	4945	4945	4945	1
306	20231221	141600	111543845	4945	4945	4945	4945	34
307	20231221	141500	111375715	4945	4945	4945	4945	1
308	20231221	141400	111370770	4945	4945	4945	4945	7
309	20231221	141300	111336155	4945	4945	4945	4945	20
310	20231221	141200	111237255	4945	4945	4945	4945	134
311	20231221	141100	110574625	4945	4945	4945	4945	530
312	20231221	141000	107953775	4950	4950	4950	4950	0
313	20231221	140900	107953775	4950	4950	4950	4950	0
314	20231221	140800	107953775	4950	4950	4950	4950	0
315	20231221	140700	107953775	4950	4950	4950	4950	4
316	20231221	140600	107933975	4945	4945	4945	4945	0
317	20231221	140500	107933975	4945	4945	4945	4945	0
318	20231221	140400	107933975	4945	4945	4945	4945	263
319	20231221	140300	106633440	4950	4960	4960	4950	373
320	20231221	140200	104786725	4970	4970	4970	4970	0
321	20231221	140100	104786725	4970	4970	4970	4970	0
322	20231221	140000	104786725	4970	4970	4970	4970	0
323	20231221	135900	104786725	4970	4970	4970	4970	0
324	20231221	135800	104786725	4970	4970	4970	4970	0
325	20231221	135700	104786725	4970	4970	4970	4970	6
326	20231221	135600	104756905	4970	4970	4970	4970	0
327	20231221	135500	104756905	4970	4970	4970	4970	0
328	20231221	135400	104756905	4970	4970	4970	4970	0
329	20231221	135300	104756905	4970	4970	4970	4970	0
330	20231221	135200	104756905	4970	4970	4970	4970	1
331	20231221	135100	104751935	4960	4960	4960	4960	0
332	20231221	135000	104751935	4960	4960	4960	4960	0
333	20231221	134900	104751935	4960	4960	4960	4960	0
334	20231221	134800	104751935	4960	4960	4960	4960	0
335	20231221	134700	104751935	4960	4960	4960	4960	0
336	20231221	134600	104751935	4960	4960	4960	4960	0
337	20231221	134500	104751935	4960	4960	4960	4960	0
338	20231221	134400	104751935	4960	4960	4960	4960	0
339	20231221	134300	104751935	4960	4960	4960	4960	0
340	20231221	134200	104751935	4960	4960	4960	4960	0
341	20231221	134100	104751935	4960	4960	4960	4960	0
342	20231221	134000	104751935	4960	4960	4960	4960	0
343	20231221	133900	104751935	4960	4960	4960	4960	50
344	20231221	133800	104503935	4965	4965	4965	4965	0
345	20231221	133700	104503935	4965	4965	4965	4965	0
346	20231221	133600	104503935	4965	4965	4965	4965	0
347	20231221	133500	104503935	4965	4965	4965	4965	0
348	20231221	133400	104503935	4965	4965	4965	4965	0
349	20231221	133300	104503935	4965	4965	4965	4965	50
350	20231221	133200	104255685	4970	4970	4970	4970	0
351	20231221	133100	104255685	4970	4970	4970	4970	100
352	20231221	133000	103758685	4970	4970	4970	4970	0
353	20231221	132900	103758685	4970	4970	4970	4970	0
354	20231221	132800	103758685	4970	4970	4970	4970	0
355	20231221	132700	103758685	4970	4970	4970	4970	0
356	20231221	132600	103758685	4970	4970	4970	4970	0
357	20231221	132500	103758685	4970	4970	4970	4970	0
358	20231221	132400	103758685	4970	4970	4970	4970	0
359	20231221	132300	103758685	4970	4970	4970	4970	0
360	20231221	132200	103758685	4970	4970	4970	4970	0
361	20231221	132100	103758685	4970	4970	4970	4970	0
362	20231221	132000	103758685	4970	4970	4970	4970	0
363	20231221	131900	103758685	4970	4970	4970	4970	30
364	20231221	131800	103609585	4980	4980	4980	4980	0
365	20231221	131700	103609585	4980	4980	4980	4980	6
366	20231221	131600	103579705	4980	4980	4980	4980	1
367	20231221	131500	103574725	4945	4945	4945	4945	0
368	20231221	131400	103574725	4945	4945	4945	4945	0
369	20231221	131300	103574725	4945	4945	4945	4945	0
370	20231221	131200	103574725	4945	4945	4945	4945	0
371	20231221	131100	103574725	4945	4950	4950	4945	333
372	20231221	131000	101926540	4950	4950	4950	4950	66
373	20231221	130900	101599840	4950	4950	4950	4950	201
374	20231221	130800	100604890	4950	4955	4955	4950	1733
375	20231221	130700	92026290	4950	4950	4950	4950	0
376	20231221	130600	92026290	4950	4950	4950	4950	0
377	20231221	130500	92026290	4950	4960	4960	4950	409
378	20231221	130400	90000090	4960	4970	4970	4960	1000
379	20231221	130300	85037760	4975	4975	4975	4975	0
380	20231221	130200	85037760	4975	4975	4975	4975	0
381	20231221	130100	85037760	4975	4975	4975	4975	1
382	20231221	130000	85032785	4980	4980	4980	4980	0
383	20231221	125900	85032785	4980	4980	4980	4980	1
384	20231221	125800	85027805	4975	4975	4975	4975	0
385	20231221	125700	85027805	4975	4975	4975	4975	0
386	20231221	125600	85027805	4975	4975	4975	4975	0
387	20231221	125500	85027805	4975	4975	4975	4975	0
388	20231221	125400	85027805	4975	4975	4975	4975	0
389	20231221	125300	85027805	4975	4975	4975	4975	0
390	20231221	125200	85027805	4975	4975	4975	4975	0
391	20231221	125100	85027805	4975	4975	4975	4975	0
392	20231221	125000	85027805	4975	4975	4975	4975	0
393	20231221	124900	85027805	4975	4975	4975	4975	0
394	20231221	124800	85027805	4975	4975	4975	4975	10
395	20231221	124700	84978055	4990	4990	4990	4990	0
396	20231221	124600	84978055	4990	4990	4990	4990	0
397	20231221	124500	84978055	4990	4990	4990	4990	0
398	20231221	124400	84978055	4990	4990	4990	4990	0
399	20231221	124300	84978055	4990	4990	4990	4990	0
400	20231221	124200	84978055	4990	4990	4990	4990	0
401	20231221	124100	84978055	4990	4990	4990	4990	1
402	20231221	124000	84973065	4980	4980	4980	4980	0
403	20231221	123900	84973065	4980	4980	4980	4980	0
404	20231221	123800	84973065	4980	4980	4980	4980	0
405	20231221	123700	84973065	4980	4980	4980	4980	3
406	20231221	123600	84958125	4970	4970	4970	4970	0
407	20231221	123500	84958125	4970	4970	4970	4970	0
408	20231221	123400	84958125	4970	4970	4970	4970	0
409	20231221	123300	84958125	4970	4970	4970	4970	0
410	20231221	123200	84958125	4970	4970	4970	4970	0
411	20231221	123100	84958125	4970	4970	4970	4970	0
412	20231221	123000	84958125	4970	4970	4970	4970	0
413	20231221	122900	84958125	4970	4970	4970	4970	0
414	20231221	122800	84958125	4970	4970	4970	4970	0
415	20231221	122700	84958125	4970	4970	4970	4970	0
416	20231221	122600	84958125	4970	4970	4970	4970	220
417	20231221	122500	83864725	4990	4990	4990	4990	0
418	20231221	122400	83864725	4990	4990	4990	4990	0
419	20231221	122300	83864725	4990	4990	4990	4990	0
420	20231221	122200	83864725	4990	4990	4990	4990	0
421	20231221	122100	83864725	4990	4990	4990	4990	0
422	20231221	122000	83864725	4990	4990	4990	4990	0
423	20231221	121900	83864725	4990	4990	4990	4990	0
424	20231221	121800	83864725	4990	4990	4990	4990	0
425	20231221	121700	83864725	4990	4990	4990	4990	0
426	20231221	121600	83864725	4990	4990	4990	4990	6
427	20231221	121500	83834785	4960	4960	4960	4960	0
428	20231221	121400	83834785	4960	4965	4965	4960	302
429	20231221	121300	82336775	4990	4990	4990	4990	1
430	20231221	121200	82331785	4970	4970	4970	4970	1
431	20231221	121100	82326815	4970	4970	4970	4970	0
432	20231221	121000	82326815	4970	4970	4970	4970	0
433	20231221	120900	82326815	4970	4970	4970	4970	10
434	20231221	120800	82277115	4970	4970	4970	4970	0
435	20231221	120700	82277115	4970	4970	4970	4970	0
436	20231221	120600	82277115	4970	4970	4970	4970	0
437	20231221	120500	82277115	4970	4970	4970	4970	0
438	20231221	120400	82277115	4970	4970	4970	4970	1
439	20231221	120300	82272145	4980	4980	4980	4980	0
440	20231221	120200	82272145	4980	4980	4980	4980	0
441	20231221	120100	82272145	4980	4980	4980	4980	0
442	20231221	120000	82272145	4980	4980	4980	4980	0
443	20231221	115900	82272145	4980	4980	4980	4980	0
444	20231221	115800	82272145	4980	4980	4980	4980	0
445	20231221	115700	82272145	4980	4980	4980	4980	0
446	20231221	115600	82272145	4980	4980	4980	4980	50
447	20231221	115500	82023145	4985	4985	4985	4985	60
448	20231221	115400	81724045	4990	4990	4990	4990	41
449	20231221	115300	81519455	4990	4990	4990	4990	0
450	20231221	115200	81519455	4990	4990	4990	4990	0
451	20231221	115100	81519455	4990	4990	4990	4990	42
452	20231221	115000	81309875	4990	4990	4990	4990	0
453	20231221	114900	81309875	4990	4990	4990	4990	0
454	20231221	114800	81309875	4990	4990	4990	4990	38
455	20231221	114700	81120255	4995	4995	4995	4995	0
456	20231221	114600	81120255	4995	4995	4995	4995	0
457	20231221	114500	81120255	4995	4995	4995	4995	0
458	20231221	114400	81120255	4995	4995	4995	4995	0
459	20231221	114300	81120255	4995	4995	4995	4995	0
460	20231221	114200	81120255	4995	4995	4995	4995	0
461	20231221	114100	81120255	4995	4995	4995	4995	0
462	20231221	114000	81120255	4995	4995	4995	4995	0
463	20231221	113900	81120255	4995	4995	4995	4995	1
464	20231221	113800	81115260	4985	4985	4985	4985	0
465	20231221	113700	81115260	4985	4985	4985	4985	10
466	20231221	113600	81065410	5000	5000	5000	5000	0
467	20231221	113500	81065410	5000	5000	5000	5000	0
468	20231221	113400	81065410	5000	5000	5000	5000	0
469	20231221	113300	81065410	5000	5000	5000	5000	1
470	20231221	113200	81060410	4995	4975	4995	4975	137
471	20231221	113100	80378035	4975	4975	4975	4975	0
472	20231221	113000	80378035	4975	4975	4975	4975	0
473	20231221	112900	80378035	4975	4970	4975	4970	6
474	20231221	112800	80348210	4970	4970	4970	4970	20
475	20231221	112700	80248810	4970	4970	4970	4970	0
476	20231221	112600	80248810	4970	4970	4970	4970	0
477	20231221	112500	80248810	4970	4970	4970	4970	0
478	20231221	112400	80248810	4970	4970	4970	4970	0
479	20231221	112300	80248810	4970	4970	4970	4970	0
480	20231221	112200	80248810	4970	4965	4970	4940	338
481	20231221	112100	78578475	4970	4970	4970	4970	1
482	20231221	112000	78573505	4965	4965	4965	4965	0
483	20231221	111900	78573505	4965	4965	4965	4965	268
484	20231221	111800	77242885	4965	4965	4965	4965	0
485	20231221	111700	77242885	4965	4965	4965	4965	0
486	20231221	111600	77242885	4965	4965	4965	4965	0
487	20231221	111500	77242885	4965	4965	4965	4965	0
488	20231221	111400	77242885	4965	4965	4965	4965	0
489	20231221	111300	77242885	4965	4965	4965	4965	0
490	20231221	111200	77242885	4965	4965	4965	4965	0
491	20231221	111100	77242885	4965	4965	4965	4965	0
492	20231221	111000	77242885	4965	4965	4965	4965	1
493	20231221	110900	77237920	4945	4945	4945	4945	0
494	20231221	110800	77237920	4945	4945	4945	4945	0
495	20231221	110700	77237920	4945	4955	4955	4945	14
496	20231221	110600	77168665	4965	4965	4965	4965	19
497	20231221	110500	77074330	4965	4965	4965	4965	1
498	20231221	110400	77069365	4965	4965	4965	4965	0
499	20231221	110300	77069365	4965	4965	4965	4965	1
500	20231221	110200	77064400	4945	4945	4945	4945	0
501	20231221	110100	77064400	4945	4945	4945	4945	0
502	20231221	110000	77064400	4945	4945	4945	4945	0
503	20231221	105900	77064400	4945	4945	4945	4945	0
504	20231221	105800	77064400	4945	4945	4945	4945	122
505	20231221	105700	76461110	4940	4945	4945	4940	710
506	20231221	105600	72953100	4945	4950	4950	4945	906
507	20231221	105500	68468405	4955	4955	4955	4955	436
508	20231221	105400	66308025	4960	4960	4960	4960	0
509	20231221	105300	66308025	4960	4960	4960	4960	32
510	20231221	105200	66149305	4970	4970	4970	4970	0
511	20231221	105100	66149305	4970	4970	4970	4970	0
512	20231221	105000	66149305	4970	4965	4970	4960	14
513	20231221	104900	66079835	4965	4965	4965	4965	2
514	20231221	104800	66069905	4970	4970	4970	4970	0
515	20231221	104700	66069905	4970	4970	4970	4970	0
516	20231221	104600	66069905	4970	4970	4970	4970	0
517	20231221	104500	66069905	4970	4960	4970	4960	48
518	20231221	104400	65831625	4960	4960	4960	4960	0
519	20231221	104300	65831625	4960	4960	4960	4960	1
520	20231221	104200	65826665	4955	4955	4955	4955	0
521	20231221	104100	65826665	4955	4955	4955	4955	207
522	20231221	104000	64800980	4950	4955	4955	4950	10
523	20231221	103900	64751470	4955	4950	4955	4950	442
524	20231221	103800	62562560	4960	4960	4960	4960	0
525	20231221	103700	62562560	4960	4960	4960	4960	0
526	20231221	103600	62562560	4960	4955	4960	4955	201
527	20231221	103500	61566600	4955	4955	4955	4950	834
528	20231221	103400	57434550	4960	4960	4960	4960	70
529	20231221	103300	57087350	4970	4970	4970	4970	0
530	20231221	103200	57087350	4970	4965	4970	4965	2
531	20231221	103100	57077415	4955	4955	4955	4955	426
532	20231221	103000	54966585	4955	4955	4955	4955	0
533	20231221	102900	54966585	4955	4955	4955	4955	0
534	20231221	102800	54966585	4955	4965	4965	4950	1532
535	20231221	102700	47375450	4960	4970	4980	4960	1840
536	20231221	102600	38246830	4980	4980	4980	4970	647
537	20231221	102500	35031060	4990	4990	4990	4990	0
538	20231221	102400	35031060	4990	4990	4990	4990	0
539	20231221	102300	35031060	4990	4990	4990	4990	0
540	20231221	102200	35031060	4990	4990	4990	4990	0
541	20231221	102100	35031060	4990	4990	4990	4990	4
542	20231221	102000	35011100	4990	4990	4990	4990	6
543	20231221	101900	34981160	4975	4975	4975	4975	0
544	20231221	101800	34981160	4975	4975	4975	4975	0
545	20231221	101700	34981160	4975	4975	4975	4975	0
546	20231221	101600	34981160	4975	4975	4975	4975	44
547	20231221	101500	34762260	4995	4995	4995	4995	0
548	20231221	101400	34762260	4995	4995	4995	4995	0
549	20231221	101300	34762260	4995	4995	4995	4995	200
550	20231221	101200	33763260	4995	4995	4995	4995	0
551	20231221	101100	33763260	4995	4995	4995	4995	0
552	20231221	101000	33763260	4995	4995	4995	4995	0
553	20231221	100900	33763260	4995	4995	4995	4995	3
554	20231221	100800	33748275	4995	4995	4995	4995	0
555	20231221	100700	33748275	4995	4995	4995	4995	0
556	20231221	100600	33748275	4995	4975	4995	4960	976
557	20231221	100500	28901410	4995	4995	4995	4995	1
558	20231221	100400	28896415	4975	4975	4975	4975	107
559	20231221	100300	28364090	4980	4980	4980	4980	100
560	20231221	100200	27866090	4980	4980	4980	4980	0
561	20231221	100100	27866090	4980	4980	4980	4980	0
562	20231221	100000	27866090	4980	4980	4980	4980	0
563	20231221	095900	27866090	4980	4985	4985	4980	555
564	20231221	095800	25101850	4985	4985	4985	4985	50
565	20231221	095700	24852600	4985	4990	5000	4985	46
566	20231221	095600	24622815	4985	4985	4985	4985	0
567	20231221	095500	24622815	4985	4995	4995	4985	300
568	20231221	095400	23126180	4990	4990	4990	4990	0
569	20231221	095300	23126180	4990	4990	4990	4990	0
570	20231221	095200	23126180	4990	4990	4990	4990	0
571	20231221	095100	23126180	4990	4990	4990	4990	0
572	20231221	095000	23126180	4990	4990	4990	4990	1
573	20231221	094900	23121190	4990	4990	4990	4990	0
574	20231221	094800	23121190	4990	4990	4990	4990	0
575	20231221	094700	23121190	4990	4990	4990	4990	487
576	20231221	094600	20691060	5000	5000	5000	5000	0
577	20231221	094500	20691060	5000	5000	5000	5000	3
578	20231221	094400	20676060	5000	5000	5000	5000	4
579	20231221	094300	20656060	5020	5020	5020	5020	1
580	20231221	094200	20651040	5000	5000	5000	5000	524
581	20231221	094100	18031040	4990	4990	4990	4990	0
582	20231221	094000	18031040	4990	4990	4990	4990	368
583	20231221	093900	16194720	4990	4990	4990	4990	1
584	20231221	093800	16189730	4985	4985	4985	4985	0
585	20231221	093700	16189730	4985	4985	4985	4985	0
586	20231221	093600	16189730	4985	4990	4990	4985	15
587	20231221	093500	16114885	4985	4990	4990	4985	11
588	20231221	093400	16060000	4985	4985	4985	4985	0
589	20231221	093300	16060000	4985	4990	4990	4985	102
590	20231221	093200	15551030	5000	5000	5000	5000	0
591	20231221	093100	15551030	5000	5000	5000	5000	0
592	20231221	093000	15551030	5000	5000	5000	5000	0
593	20231221	092900	15551030	5000	5000	5000	5000	0
594	20231221	092800	15551030	5000	5000	5000	5000	0
595	20231221	092700	15551030	5000	5000	5000	5000	0
596	20231221	092600	15551030	5000	5000	5000	5000	0
597	20231221	092500	15551030	5000	5000	5000	5000	0
598	20231221	092400	15551030	5000	5000	5000	5000	1
599	20231221	092300	15546030	5000	5000	5000	5000	20
600	20231221	092200	15446030	5000	4995	5000	4980	2050
601	20231221	092100	5234365	5000	5000	5000	5000	3
602	20231221	092000	5219365	5010	5010	5010	5010	0
603	20231221	091900	5219365	5010	5010	5010	5010	0
604	20231221	091800	5219365	5010	5010	5010	5010	0
605	20231221	091700	5219365	5010	5010	5010	5010	0
606	20231221	091600	5219365	5010	5010	5010	5010	0
607	20231221	091500	5219365	5010	5010	5010	5010	0
608	20231221	091400	5219365	5010	5010	5010	5010	6
609	20231221	091300	5189305	5000	5000	5000	5000	0
610	20231221	091200	5189305	5000	5010	5010	5000	78
611	20231221	091100	4799215	5000	5000	5000	5000	9
612	20231221	091000	4754215	5000	5000	5000	5000	22
613	20231221	090900	4644215	5000	5000	5000	5000	0
614	20231221	090800	4644215	5000	5000	5000	5000	0
615	20231221	090700	4644215	5000	5010	5010	5000	35
616	20231221	090600	4469165	5010	5010	5010	5010	7
617	20231221	090500	4434095	4965	5000	5070	4965	210
618	20231221	090400	3374345	5000	5000	5000	5000	9
619	20231221	090300	3329345	5000	4990	5000	4990	99
620	20231221	090200	2834625	4990	4990	4990	4990	16
621	20231221	090100	2754785	4955	4970	4970	4955	38
622	20231221	090000	2566400	4975	5000	5000	4975	514