KissMeData/080720/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195100	389252215	4995	4995	4995	4995	2357
3	20231211	195000	389252215	4995	4995	4995	4995	0
4	20231211	194900	389252215	4995	4995	4995	4995	0
5	20231211	194800	389252215	4995	4995	4995	4995	0
6	20231211	194700	389252215	4995	4995	4995	4995	0
7	20231211	194600	389252215	4995	4995	4995	4995	0
8	20231211	194500	389252215	4995	4995	4995	4995	0
9	20231211	194400	389252215	4995	4995	4995	4995	0
10	20231211	194300	389252215	4995	4995	4995	4995	0
11	20231211	194200	389252215	4995	4995	4995	4995	0
12	20231211	194100	389252215	4995	4995	4995	4995	0
13	20231211	194000	389252215	4995	4995	4995	4995	0
14	20231211	193900	389252215	4995	4995	4995	4995	0
15	20231211	193800	389252215	4995	4995	4995	4995	0
16	20231211	193700	389252215	4995	4995	4995	4995	0
17	20231211	193600	389252215	4995	4995	4995	4995	0
18	20231211	193500	389252215	4995	4995	4995	4995	0
19	20231211	193400	389252215	4995	4995	4995	4995	0
20	20231211	193300	389252215	4995	4995	4995	4995	0
21	20231211	193200	389252215	4995	4995	4995	4995	0
22	20231211	193100	389252215	4995	4995	4995	4995	0
23	20231211	193000	389252215	4995	4995	4995	4995	0
24	20231211	192900	389252215	4995	4995	4995	4995	0
25	20231211	192800	389252215	4995	4995	4995	4995	0
26	20231211	192700	389252215	4995	4995	4995	4995	0
27	20231211	192600	389252215	4995	4995	4995	4995	0
28	20231211	192500	389252215	4995	4995	4995	4995	0
29	20231211	192400	389252215	4995	4995	4995	4995	0
30	20231211	192300	389252215	4995	4995	4995	4995	0
31	20231211	192200	389252215	4995	4995	4995	4995	0
32	20231211	192100	389252215	4995	4995	4995	4995	2357
33	20231211	192000	389252215	4995	4995	4995	4995	0
34	20231211	191900	389252215	4995	4995	4995	4995	0
35	20231211	191800	389252215	4995	4995	4995	4995	0
36	20231211	191700	389252215	4995	4995	4995	4995	0
37	20231211	191600	389252215	4995	4995	4995	4995	0
38	20231211	191500	389252215	4995	4995	4995	4995	0
39	20231211	191400	389252215	4995	4995	4995	4995	0
40	20231211	191300	389252215	4995	4995	4995	4995	0
41	20231211	191200	389252215	4995	4995	4995	4995	0
42	20231211	191100	389252215	4995	4995	4995	4995	0
43	20231211	191000	389252215	4995	4995	4995	4995	0
44	20231211	190900	389252215	4995	4995	4995	4995	0
45	20231211	190800	389252215	4995	4995	4995	4995	0
46	20231211	190700	389252215	4995	4995	4995	4995	0
47	20231211	190600	389252215	4995	4995	4995	4995	0
48	20231211	190500	389252215	4995	4995	4995	4995	0
49	20231211	190400	389252215	4995	4995	4995	4995	0
50	20231211	190300	389252215	4995	4995	4995	4995	0
51	20231211	190200	389252215	4995	4995	4995	4995	0
52	20231211	190100	389252215	4995	4995	4995	4995	0
53	20231211	190000	389252215	4995	4995	4995	4995	0
54	20231211	185900	389252215	4995	4995	4995	4995	0
55	20231211	185800	389252215	4995	4995	4995	4995	0
56	20231211	185700	389252215	4995	4995	4995	4995	0
57	20231211	185600	389252215	4995	4995	4995	4995	0
58	20231211	185500	389252215	4995	4995	4995	4995	0
59	20231211	185400	389252215	4995	4995	4995	4995	0
60	20231211	185300	389252215	4995	4995	4995	4995	0
61	20231211	185200	389252215	4995	4995	4995	4995	0
62	20231211	185100	389252215	4995	4995	4995	4995	2357
63	20231211	185000	389252215	4995	4995	4995	4995	0
64	20231211	184900	389252215	4995	4995	4995	4995	0
65	20231211	184800	389252215	4995	4995	4995	4995	0
66	20231211	184700	389252215	4995	4995	4995	4995	0
67	20231211	184600	389252215	4995	4995	4995	4995	0
68	20231211	184500	389252215	4995	4995	4995	4995	0
69	20231211	184400	389252215	4995	4995	4995	4995	0
70	20231211	184300	389252215	4995	4995	4995	4995	0
71	20231211	184200	389252215	4995	4995	4995	4995	0
72	20231211	184100	389252215	4995	4995	4995	4995	0
73	20231211	184000	389252215	4995	4995	4995	4995	0
74	20231211	183900	389252215	4995	4995	4995	4995	0
75	20231211	183800	389252215	4995	4995	4995	4995	0
76	20231211	183700	389252215	4995	4995	4995	4995	0
77	20231211	183600	389252215	4995	4995	4995	4995	0
78	20231211	183500	389252215	4995	4995	4995	4995	0
79	20231211	183400	389252215	4995	4995	4995	4995	0
80	20231211	183300	389252215	4995	4995	4995	4995	0
81	20231211	183200	389252215	4995	4995	4995	4995	0
82	20231211	183100	389252215	4995	4995	4995	4995	0
83	20231211	183000	389252215	4995	4995	4995	4995	0
84	20231211	182900	389252215	4995	4995	4995	4995	0
85	20231211	182800	389252215	4995	4995	4995	4995	0
86	20231211	182700	389252215	4995	4995	4995	4995	0
87	20231211	182600	389252215	4995	4995	4995	4995	0
88	20231211	182500	389252215	4995	4995	4995	4995	0
89	20231211	182400	389252215	4995	4995	4995	4995	0
90	20231211	182300	389252215	4995	4995	4995	4995	0
91	20231211	182200	389252215	4995	4995	4995	4995	0
92	20231211	182100	389252215	4995	4995	4995	4995	2357
93	20231211	182000	389252215	4995	4995	4995	4995	0
94	20231211	181900	389252215	4995	4995	4995	4995	0
95	20231211	181800	389252215	4995	4995	4995	4995	0
96	20231211	181700	389252215	4995	4995	4995	4995	0
97	20231211	181600	389252215	4995	4995	4995	4995	0
98	20231211	181500	389252215	4995	4995	4995	4995	0
99	20231211	181400	389252215	4995	4995	4995	4995	0
100	20231211	181300	389252215	4995	4995	4995	4995	0
101	20231211	181200	389252215	4995	4995	4995	4995	0
102	20231211	181100	389252215	4995	4995	4995	4995	0
103	20231211	181000	389252215	4995	4995	4995	4995	0
104	20231211	180900	389252215	4995	4995	4995	4995	0
105	20231211	180800	389252215	4995	4995	4995	4995	0
106	20231211	180700	389252215	4995	4995	4995	4995	0
107	20231211	180600	389252215	4995	4995	4995	4995	0
108	20231211	180500	389252215	4995	4995	4995	4995	0
109	20231211	180400	389252215	4995	4995	4995	4995	0
110	20231211	180300	389252215	4995	4995	4995	4995	0
111	20231211	180200	389252215	4995	4995	4995	4995	0
112	20231211	180100	389252215	4995	4995	4995	4995	0
113	20231211	180000	389252215	4995	4995	4995	4995	0
114	20231211	175900	389252215	4995	4995	4995	4995	0
115	20231211	175800	389252215	4995	4995	4995	4995	0
116	20231211	175700	389252215	4995	4995	4995	4995	0
117	20231211	175600	389252215	4995	4995	4995	4995	0
118	20231211	175500	389252215	4995	4995	4995	4995	0
119	20231211	175400	389252215	4995	4995	4995	4995	0
120	20231211	175300	389252215	4995	4995	4995	4995	0
121	20231211	175200	389252215	4995	4995	4995	4995	0
122	20231211	175100	389252215	4995	4995	4995	4995	2357
123	20231211	175000	389252215	4995	4995	4995	4995	0
124	20231211	174900	389252215	4995	4995	4995	4995	0
125	20231211	174800	389252215	4995	4995	4995	4995	0
126	20231211	174700	389252215	4995	4995	4995	4995	0
127	20231211	174600	389252215	4995	4995	4995	4995	0
128	20231211	174500	389252215	4995	4995	4995	4995	0
129	20231211	174400	389252215	4995	4995	4995	4995	0
130	20231211	174300	389252215	4995	4995	4995	4995	0
131	20231211	174200	389252215	4995	4995	4995	4995	0
132	20231211	174100	389252215	4995	4995	4995	4995	0
133	20231211	174000	389252215	4995	4995	4995	4995	0
134	20231211	173900	389252215	4995	4995	4995	4995	0
135	20231211	173800	389252215	4995	4995	4995	4995	0
136	20231211	173700	389252215	4995	4995	4995	4995	0
137	20231211	173600	389252215	4995	4995	4995	4995	0
138	20231211	173500	389252215	4995	4995	4995	4995	0
139	20231211	173400	389252215	4995	4995	4995	4995	0
140	20231211	173300	389252215	4995	4995	4995	4995	0
141	20231211	173200	389252215	4995	4995	4995	4995	0
142	20231211	173100	389252215	4995	4995	4995	4995	0
143	20231211	173000	389252215	4995	4995	4995	4995	0
144	20231211	172900	389252215	4995	4995	4995	4995	0
145	20231211	172800	389252215	4995	4995	4995	4995	0
146	20231211	172700	389252215	4995	4995	4995	4995	0
147	20231211	172600	389252215	4995	4995	4995	4995	0
148	20231211	172500	389252215	4995	4995	4995	4995	0
149	20231211	172400	389252215	4995	4995	4995	4995	0
150	20231211	172300	389252215	4995	4995	4995	4995	0
151	20231211	172200	389252215	4995	4995	4995	4995	0
152	20231211	172100	389252215	4995	4995	4995	4995	2357
153	20231211	172000	389252215	4995	4995	4995	4995	0
154	20231211	171900	389252215	4995	4995	4995	4995	0
155	20231211	171800	389252215	4995	4995	4995	4995	0
156	20231211	171700	389252215	4995	4995	4995	4995	0
157	20231211	171600	389252215	4995	4995	4995	4995	0
158	20231211	171500	389252215	4995	4995	4995	4995	0
159	20231211	171400	389252215	4995	4995	4995	4995	0
160	20231211	171300	389252215	4995	4995	4995	4995	0
161	20231211	171200	389252215	4995	4995	4995	4995	0
162	20231211	171100	389252215	4995	4995	4995	4995	0
163	20231211	171000	389252215	4995	4995	4995	4995	0
164	20231211	170900	389252215	4995	4995	4995	4995	0
165	20231211	170800	389252215	4995	4995	4995	4995	0
166	20231211	170700	389252215	4995	4995	4995	4995	0
167	20231211	170600	389252215	4995	4995	4995	4995	0
168	20231211	170500	389252215	4995	4995	4995	4995	0
169	20231211	170400	389252215	4995	4995	4995	4995	0
170	20231211	170300	389252215	4995	4995	4995	4995	0
171	20231211	170200	389252215	4995	4995	4995	4995	0
172	20231211	170100	389252215	4995	4995	4995	4995	0
173	20231211	170000	389252215	4995	4995	4995	4995	0
174	20231211	165900	389252215	4995	4995	4995	4995	0
175	20231211	165800	389252215	4995	4995	4995	4995	0
176	20231211	165700	389252215	4995	4995	4995	4995	0
177	20231211	165600	389252215	4995	4995	4995	4995	0
178	20231211	165500	389252215	4995	4995	4995	4995	0
179	20231211	165400	389252215	4995	4995	4995	4995	0
180	20231211	165300	389252215	4995	4995	4995	4995	0
181	20231211	165200	389252215	4995	4995	4995	4995	0
182	20231211	165100	389252215	4995	4995	4995	4995	2357
183	20231211	165000	389252215	4995	4995	4995	4995	0
184	20231211	164900	389252215	4995	4995	4995	4995	0
185	20231211	164800	389252215	4995	4995	4995	4995	0
186	20231211	164700	389252215	4995	4995	4995	4995	0
187	20231211	164600	389252215	4995	4995	4995	4995	0
188	20231211	164500	389252215	4995	4995	4995	4995	0
189	20231211	164400	389252215	4995	4995	4995	4995	0
190	20231211	164300	389252215	4995	4995	4995	4995	0
191	20231211	164200	389252215	4995	4995	4995	4995	0
192	20231211	164100	389252215	4995	4995	4995	4995	0
193	20231211	164000	389252215	4995	4995	4995	4995	0
194	20231211	163900	389252215	4995	4995	4995	4995	0
195	20231211	163800	389252215	4995	4995	4995	4995	0
196	20231211	163700	389252215	4995	4995	4995	4995	0
197	20231211	163600	389252215	4995	4995	4995	4995	0
198	20231211	163500	389252215	4995	4995	4995	4995	0
199	20231211	163400	389252215	4995	4995	4995	4995	0
200	20231211	163300	389252215	4995	4995	4995	4995	0
201	20231211	163200	389252215	4995	4995	4995	4995	0
202	20231211	163100	389252215	4995	4995	4995	4995	0
203	20231211	163000	389252215	4995	4995	4995	4995	0
204	20231211	162900	389252215	4995	4995	4995	4995	0
205	20231211	162800	389252215	4995	4995	4995	4995	0
206	20231211	162700	389252215	4995	4995	4995	4995	0
207	20231211	162600	389252215	4995	4995	4995	4995	0
208	20231211	162500	389252215	4995	4995	4995	4995	0
209	20231211	162400	389252215	4995	4995	4995	4995	0
210	20231211	162300	389252215	4995	4995	4995	4995	0
211	20231211	162200	389252215	4995	4995	4995	4995	0
212	20231211	162100	389252215	4995	4995	4995	4995	2357
213	20231211	162000	389252215	4995	4995	4995	4995	0
214	20231211	161900	389252215	4995	4995	4995	4995	0
215	20231211	161800	389252215	4995	4995	4995	4995	0
216	20231211	161700	389252215	4995	4995	4995	4995	0
217	20231211	161600	389252215	4995	4995	4995	4995	0
218	20231211	161500	389252215	4995	4995	4995	4995	0
219	20231211	161400	389252215	4995	4995	4995	4995	0
220	20231211	161300	389252215	4995	4995	4995	4995	0
221	20231211	161200	389252215	4995	4995	4995	4995	0
222	20231211	161100	389252215	4995	4995	4995	4995	0
223	20231211	161000	389252215	4995	4995	4995	4995	0
224	20231211	160900	389252215	4995	4995	4995	4995	0
225	20231211	160800	389252215	4995	4995	4995	4995	0
226	20231211	160700	389252215	4995	4995	4995	4995	0
227	20231211	160600	389252215	4995	4995	4995	4995	0
228	20231211	160500	389252215	4995	4995	4995	4995	0
229	20231211	160400	389252215	4995	4995	4995	4995	0
230	20231211	160300	389252215	4995	4995	4995	4995	0
231	20231211	160200	389252215	4995	4995	4995	4995	0
232	20231211	160100	389252215	4995	4995	4995	4995	0
233	20231211	160000	389252215	4995	4995	4995	4995	0
234	20231211	155900	389252215	4995	4995	4995	4995	0
235	20231211	155800	389252215	4995	4995	4995	4995	0
236	20231211	155700	389252215	4995	4995	4995	4995	0
237	20231211	155600	389252215	4995	4995	4995	4995	0
238	20231211	155500	389252215	4995	4995	4995	4995	0
239	20231211	155400	389252215	4995	4995	4995	4995	0
240	20231211	155300	389252215	4995	4995	4995	4995	0
241	20231211	155200	389252215	4995	4995	4995	4995	0
242	20231211	155100	389252215	4995	4995	4995	4995	2357
243	20231211	155000	389252215	4995	4995	4995	4995	0
244	20231211	154900	389252215	4995	4995	4995	4995	0
245	20231211	154800	389252215	4995	4995	4995	4995	0
246	20231211	154700	389252215	4995	4995	4995	4995	0
247	20231211	154600	389252215	4995	4995	4995	4995	0
248	20231211	154500	389252215	4995	4995	4995	4995	0
249	20231211	154400	389252215	4995	4995	4995	4995	0
250	20231211	154300	389252215	4995	4995	4995	4995	0
251	20231211	154200	389252215	4995	4995	4995	4995	0
252	20231211	154100	389252215	4995	4995	4995	4995	0
253	20231211	154000	389252215	4995	4995	4995	4995	0
254	20231211	153900	389252215	4995	4995	4995	4995	0
255	20231211	153800	389252215	4995	4995	4995	4995	0
256	20231211	153700	389252215	4995	4995	4995	4995	0
257	20231211	153600	389252215	4995	4995	4995	4995	0
258	20231211	153500	389252215	4995	4995	4995	4995	0
259	20231211	153400	389252215	4995	4995	4995	4995	0
260	20231211	153300	389252215	4995	4995	4995	4995	0
261	20231211	153200	389252215	4995	4995	4995	4995	0
262	20231211	153100	389252215	4995	4995	4995	4995	0
263	20231211	153000	389252215	4995	4995	4995	4995	2357
264	20231211	152900	377479000	4995	4995	4995	4995	0
265	20231211	152800	377479000	4995	4995	4995	4995	0
266	20231211	152700	377479000	4995	4995	4995	4995	0
267	20231211	152600	377479000	4995	4995	4995	4995	0
268	20231211	152500	377479000	4995	4995	4995	4995	0
269	20231211	152400	377479000	4995	4995	4995	4995	0
270	20231211	152300	377479000	4995	4995	4995	4995	0
271	20231211	152200	377479000	4995	4995	4995	4995	0
272	20231211	152100	377479000	4995	4995	4995	4995	0
273	20231211	152000	377479000	4995	4995	4995	4995	0
274	20231211	151900	377479000	4995	4945	4995	4945	666
275	20231211	151800	374179755	4945	4945	4945	4945	50
276	20231211	151700	373932505	4940	4935	4940	4935	65
277	20231211	151600	373611585	4935	4935	4935	4935	184
278	20231211	151500	372703545	4940	4940	4940	4940	0
279	20231211	151400	372703545	4940	4930	4940	4925	742
280	20231211	151300	369045530	4930	4930	4930	4930	12
281	20231211	151200	368986370	4935	4935	4935	4935	10
282	20231211	151100	368937020	4935	4935	4935	4935	1
283	20231211	151000	368932085	4940	4935	4940	4935	70
284	20231211	150900	368586295	4940	4940	4940	4940	0
285	20231211	150800	368586295	4940	4930	4940	4930	40
286	20231211	150700	368388720	4945	4930	4945	4930	221
287	20231211	150600	367297365	4930	4920	4930	4915	70
288	20231211	150500	366953010	4920	4930	4930	4920	29
289	20231211	150400	366810130	4930	4920	4930	4920	22
290	20231211	150300	366701880	4930	4930	4930	4930	0
291	20231211	150200	366701880	4930	4930	4930	4930	31
292	20231211	150100	366549050	4930	4930	4930	4930	0
293	20231211	150000	366549050	4930	4930	4930	4930	0
294	20231211	145900	366549050	4930	4925	4930	4925	3
295	20231211	145800	366534270	4925	4935	4935	4925	537
296	20231211	145700	363886880	4935	4935	4935	4935	82
297	20231211	145600	363482210	4940	4950	4950	4940	46
298	20231211	145500	363254820	4950	4950	4950	4950	59
299	20231211	145400	362962770	4950	4950	4950	4950	0
300	20231211	145300	362962770	4950	4950	4950	4950	0
301	20231211	145200	362962770	4950	4940	4975	4940	5
302	20231211	145100	362937985	4975	4975	4975	4975	0
303	20231211	145000	362937985	4975	4935	4975	4935	100
304	20231211	144900	362441225	4935	4935	4935	4935	0
305	20231211	144800	362441225	4935	4940	4945	4930	797
306	20231211	144700	358506505	4940	4940	4940	4940	0
307	20231211	144600	358506505	4940	4945	4950	4940	40
308	20231211	144500	358308775	4930	4930	4930	4930	0
309	20231211	144400	358308775	4930	4945	4945	4930	509
310	20231211	144300	355799330	4940	4930	4940	4930	72
311	20231211	144200	355443910	4935	4940	4940	4935	70
312	20231211	144100	355098455	4945	4945	4945	4945	45
313	20231211	144000	354875930	4950	4950	4950	4950	203
314	20231211	143900	353871080	4945	4965	4965	4945	999
315	20231211	143800	348924330	4975	4975	4975	4975	0
316	20231211	143700	348924330	4975	4975	4975	4975	0
317	20231211	143600	348924330	4975	4960	4975	4960	98
318	20231211	143500	348436800	4985	4985	4985	4985	0
319	20231211	143400	348436800	4985	4980	4985	4980	79
320	20231211	143300	348043295	4985	4985	4985	4985	85
321	20231211	143200	347619570	5000	4990	5000	4990	1000
322	20231211	143100	342621345	4995	4935	4995	4935	1000
323	20231211	143000	337656870	4935	4935	4935	4935	20
324	20231211	142900	337558170	4930	4930	4930	4930	0
325	20231211	142800	337558170	4930	4930	4930	4930	0
326	20231211	142700	337558170	4930	4930	4930	4930	21
327	20231211	142600	337454640	4930	4930	4930	4930	11
328	20231211	142500	337400410	4920	4920	4920	4920	0
329	20231211	142400	337400410	4920	4925	4925	4920	5
330	20231211	142300	337375805	4920	4920	4920	4920	0
331	20231211	142200	337375805	4920	4925	4925	4920	212
332	20231211	142100	336332660	4930	4940	4940	4930	240
333	20231211	142000	335149305	4940	4940	4940	4940	83
334	20231211	141900	334739285	4940	4940	4940	4940	2
335	20231211	141800	334729405	4945	4945	4945	4945	0
336	20231211	141700	334729405	4945	4945	4945	4945	10
337	20231211	141600	334679955	4945	4945	4945	4945	50
338	20231211	141500	334432705	4945	4945	4945	4945	1000
339	20231211	141400	329487705	4945	4945	4945	4945	0
340	20231211	141300	329487705	4945	4945	4945	4945	0
341	20231211	141200	329487705	4945	4945	4945	4945	0
342	20231211	141100	329487705	4945	4945	4945	4945	60
343	20231211	141000	329191005	4945	4945	4945	4945	0
344	20231211	140900	329191005	4945	4945	4945	4945	224
345	20231211	140800	328083325	4945	4945	4945	4945	16
346	20231211	140700	328004205	4945	4935	4945	4935	104
347	20231211	140600	327490360	4935	4945	4945	4935	350
348	20231211	140500	325760745	4945	4950	4950	4945	164
349	20231211	140400	324949070	4950	4950	4950	4950	23
350	20231211	140300	324835220	4950	4960	4960	4950	597
351	20231211	140200	321875705	4960	4960	4960	4960	50
352	20231211	140100	321627705	4960	4960	4960	4960	0
353	20231211	140000	321627705	4960	4960	4960	4960	0
354	20231211	135900	321627705	4960	4960	4960	4960	0
355	20231211	135800	321627705	4960	4960	4960	4960	0
356	20231211	135700	321627705	4960	4960	4960	4960	10
357	20231211	135600	321578105	4960	4960	4960	4960	0
358	20231211	135500	321578105	4960	4960	4960	4960	7
359	20231211	135400	321543385	4960	4960	4960	4960	0
360	20231211	135300	321543385	4960	4960	4960	4960	0
361	20231211	135200	321543385	4960	4960	4960	4960	0
362	20231211	135100	321543385	4960	4960	4960	4960	135
363	20231211	135000	320873785	4960	4960	4960	4960	0
364	20231211	134900	320873785	4960	4960	4960	4960	0
365	20231211	134800	320873785	4960	4960	4960	4960	0
366	20231211	134700	320873785	4960	4975	4975	4960	23
367	20231211	134600	320759675	4960	4960	4960	4960	0
368	20231211	134500	320759675	4960	4965	4965	4960	360
369	20231211	134400	318973635	4965	4965	4965	4965	23
370	20231211	134300	318859440	4965	4965	4965	4965	24
371	20231211	134200	318740280	4975	4975	4975	4965	609
372	20231211	134100	315710735	4980	4975	4980	4975	49
373	20231211	134000	315466950	4985	4975	4985	4975	53
374	20231211	133900	315203255	4985	4990	4990	4975	1245
375	20231211	133800	309005665	4990	4990	4990	4990	20
376	20231211	133700	308905865	4995	4995	4995	4995	0
377	20231211	133600	308905865	4995	4995	4995	4995	0
378	20231211	133500	308905865	4995	4995	4995	4995	0
379	20231211	133400	308905865	4995	4995	4995	4995	0
380	20231211	133300	308905865	4995	4995	4995	4995	0
381	20231211	133200	308905865	4995	4995	4995	4995	0
382	20231211	133100	308905865	4995	4995	4995	4995	0
383	20231211	133000	308905865	4995	4995	4995	4995	0
384	20231211	132900	308905865	4995	4995	4995	4995	224
385	20231211	132800	307786985	4995	4995	4995	4995	82
386	20231211	132700	307377395	4995	4980	4995	4980	2088
387	20231211	132600	296955820	4975	4970	4975	4970	159
388	20231211	132500	296165190	4970	4965	4975	4965	247
389	20231211	132400	294938680	4960	4960	4960	4960	0
390	20231211	132300	294938680	4960	4960	4960	4960	1
391	20231211	132200	294933720	4965	4965	4965	4965	2
392	20231211	132100	294923790	4965	4965	4965	4965	0
393	20231211	132000	294923790	4965	4965	4965	4965	50
394	20231211	131900	294675540	4965	4960	4965	4955	62
395	20231211	131800	294368000	4965	4955	4965	4955	50
396	20231211	131700	294119780	4965	4955	4965	4950	164
397	20231211	131600	293307295	4950	4950	4950	4950	1
398	20231211	131500	293302345	4950	4950	4950	4950	0
399	20231211	131400	293302345	4950	4950	4950	4950	31
400	20231211	131300	293148895	4960	4960	4960	4960	0
401	20231211	131200	293148895	4960	4960	4960	4960	1
402	20231211	131100	293143935	4945	4945	4945	4945	390
403	20231211	131000	291215385	4945	4945	4945	4945	393
404	20231211	130900	289272000	4975	4975	4975	4975	0
405	20231211	130800	289272000	4975	4945	4975	4945	210
406	20231211	130700	288231075	4945	4945	4945	4945	100
407	20231211	130600	287736575	4945	4945	4945	4945	2
408	20231211	130500	287726685	4940	4940	4940	4940	100
409	20231211	130400	287232685	4945	4945	4945	4945	0
410	20231211	130300	287232685	4945	4945	4945	4945	0
411	20231211	130200	287232685	4945	4945	4945	4945	0
412	20231211	130100	287232685	4945	4945	4945	4945	0
413	20231211	130000	287232685	4945	4945	4945	4945	57
414	20231211	125900	286950820	4940	4940	4940	4940	0
415	20231211	125800	286950820	4940	4940	4940	4940	31
416	20231211	125700	286797680	4940	4940	4940	4940	0
417	20231211	125600	286797680	4940	4940	4940	4940	0
418	20231211	125500	286797680	4940	4940	4940	4940	119
419	20231211	125400	286209820	4940	4935	4940	4935	182
420	20231211	125300	285310945	4935	4935	4935	4935	2
421	20231211	125200	285301075	4925	4935	4935	4925	1086
422	20231211	125100	279944340	4940	4940	4940	4940	0
423	20231211	125000	279944340	4940	4940	4940	4940	0
424	20231211	124900	279944340	4940	4940	4940	4940	1
425	20231211	124800	279939400	4940	4940	4940	4940	0
426	20231211	124700	279939400	4940	4940	4940	4940	0
427	20231211	124600	279939400	4940	4940	4940	4940	0
428	20231211	124500	279939400	4940	4940	4940	4940	0
429	20231211	124400	279939400	4940	4940	4940	4940	19
430	20231211	124300	279845540	4940	4940	4940	4940	1
431	20231211	124200	279840600	4935	4935	4935	4935	26
432	20231211	124100	279712290	4935	4935	4935	4935	0
433	20231211	124000	279712290	4935	4935	4935	4935	0
434	20231211	123900	279712290	4935	4935	4935	4935	0
435	20231211	123800	279712290	4935	4935	4935	4935	0
436	20231211	123700	279712290	4935	4935	4935	4935	0
437	20231211	123600	279712290	4935	4935	4935	4935	1
438	20231211	123500	279707355	4925	4925	4925	4925	166
439	20231211	123400	278889805	4925	4925	4925	4925	0
440	20231211	123300	278889805	4925	4935	4935	4925	103
441	20231211	123200	278382030	4940	4940	4940	4940	50
442	20231211	123100	278135030	4935	4935	4935	4935	202
443	20231211	123000	277138160	4945	4945	4945	4945	1
444	20231211	122900	277133215	4945	4945	4945	4945	0
445	20231211	122800	277133215	4945	4945	4945	4945	44
446	20231211	122700	276915635	4945	4935	4945	4935	3
447	20231211	122600	276900820	4930	4930	4930	4930	0
448	20231211	122500	276900820	4930	4930	4930	4930	0
449	20231211	122400	276900820	4930	4930	4930	4930	0
450	20231211	122300	276900820	4930	4930	4930	4925	239
451	20231211	122200	275723185	4935	4935	4935	4935	10
452	20231211	122100	275673835	4945	4935	4945	4935	9
453	20231211	122000	275629410	4930	4930	4930	4930	0
454	20231211	121900	275629410	4930	4930	4930	4930	0
455	20231211	121800	275629410	4930	4930	4930	4930	0
456	20231211	121700	275629410	4930	4930	4930	4930	14
457	20231211	121600	275560390	4930	4930	4930	4930	0
458	20231211	121500	275560390	4930	4935	4935	4930	21
459	20231211	121400	275456760	4930	4930	4930	4930	0
460	20231211	121300	275456760	4930	4930	4930	4930	4
461	20231211	121200	275437040	4930	4930	4930	4930	40
462	20231211	121100	275239840	4930	4930	4930	4930	0
463	20231211	121000	275239840	4930	4930	4930	4930	0
464	20231211	120900	275239840	4930	4930	4930	4930	20
465	20231211	120800	275141240	4930	4930	4930	4930	0
466	20231211	120700	275141240	4930	4930	4930	4930	0
467	20231211	120600	275141240	4930	4930	4930	4925	60
468	20231211	120500	274845540	4925	4925	4925	4925	0
469	20231211	120400	274845540	4925	4925	4925	4925	0
470	20231211	120300	274845540	4925	4925	4925	4925	0
471	20231211	120200	274845540	4925	4925	4925	4925	0
472	20231211	120100	274845540	4925	4925	4925	4925	0
473	20231211	120000	274845540	4925	4925	4925	4925	0
474	20231211	115900	274845540	4925	4925	4925	4925	0
475	20231211	115800	274845540	4925	4925	4925	4925	0
476	20231211	115700	274845540	4925	4920	4935	4920	3
477	20231211	115600	274830760	4935	4900	4935	4900	1059
478	20231211	115500	269640275	4905	4905	4905	4900	693
479	20231211	115400	266242525	4905	4925	4925	4905	381
480	20231211	115300	264372115	4925	4935	4935	4925	134
481	20231211	115200	263712155	4940	4940	4945	4940	876
482	20231211	115100	259384710	4925	4925	4925	4925	1
483	20231211	115000	259379785	4945	4920	4945	4920	2
484	20231211	114900	259369920	4930	4910	4930	4910	600
485	20231211	114800	256419370	4900	4900	4900	4900	0
486	20231211	114700	256419370	4900	4940	4940	4900	2704
487	20231211	114600	243146780	4950	4950	4950	4950	296
488	20231211	114500	241681580	4950	4950	4950	4950	0
489	20231211	114400	241681580	4950	4950	4950	4950	17
490	20231211	114300	241597430	4955	4955	4955	4955	0
491	20231211	114200	241597430	4955	4960	4960	4955	127
492	20231211	114100	240968065	4955	4955	4955	4955	19
493	20231211	114000	240873920	4960	4960	4960	4960	0
494	20231211	113900	240873920	4960	4925	4960	4925	401
495	20231211	113800	238898915	4925	4920	4925	4920	16
496	20231211	113700	238820145	4925	4935	4935	4925	208
497	20231211	113600	237793765	4935	4935	4935	4935	10
498	20231211	113500	237744415	4910	4910	4910	4910	0
499	20231211	113400	237744415	4910	4930	4930	4910	1302
500	20231211	113300	231340570	4930	4975	4975	4930	2418
501	20231211	113200	219384495	4980	5010	5010	4980	1679
502	20231211	113100	211011710	5010	5010	5010	5010	92
503	20231211	113000	210550790	5010	5010	5010	5010	2
504	20231211	112900	210540770	4990	4990	4990	4990	0
505	20231211	112800	210540770	4990	4990	4990	4990	238
506	20231211	112700	209353150	4990	4995	4995	4990	296
507	20231211	112600	207875200	4995	4995	4995	4995	0
508	20231211	112500	207875200	4995	4995	4995	4995	4
509	20231211	112400	207855220	4995	4995	4995	4995	40
510	20231211	112300	207655420	4995	4995	4995	4995	75
511	20231211	112200	207280795	4990	5000	5000	4990	1562
512	20231211	112100	199472240	5000	5000	5010	5000	486
513	20231211	112000	197042220	5000	5030	5030	5000	635
514	20231211	111900	193867010	5030	5030	5030	5030	11
515	20231211	111800	193811680	5030	5010	5030	5010	34
516	20231211	111700	193641310	5000	5010	5010	5000	282
517	20231211	111600	192230810	5020	5020	5020	5020	0
518	20231211	111500	192230810	5020	5020	5020	5020	73
519	20231211	111400	191864350	5020	5000	5020	5000	49
520	20231211	111300	191619330	4990	5020	5020	4990	412
521	20231211	111200	189562450	5020	5040	5040	5020	332
522	20231211	111100	187889650	5050	5030	5050	5020	548
523	20231211	111000	185125980	5020	5000	5020	5000	169
524	20231211	110900	184278000	5000	5010	5020	5000	193
525	20231211	110800	183312900	5010	5000	5010	5000	310
526	20231211	110700	181760950	5010	5040	5040	5010	16
527	20231211	110600	181680760	5040	5000	5040	4995	3063
528	20231211	110500	166358400	4990	4955	5000	4955	2722
529	20231211	110400	152768205	4950	4955	4955	4950	66
530	20231211	110300	152441240	4955	4940	4955	4935	260
531	20231211	110200	151157365	4945	4935	4975	4935	414
532	20231211	110100	149114135	4935	4930	4935	4930	5
533	20231211	110000	149089465	4930	4930	4930	4930	163
534	20231211	105900	148285875	4925	4915	4925	4915	593
535	20231211	105800	145365660	4915	4915	4915	4915	270
536	20231211	105700	144038610	4915	4920	4920	4915	447
537	20231211	105600	141839450	4920	4920	4920	4920	102
538	20231211	105500	141337610	4925	4920	4925	4920	4
539	20231211	105400	141317920	4925	4925	4925	4925	20
540	20231211	105300	141219420	4930	4925	4930	4925	53
541	20231211	105200	140958345	4930	4925	4930	4925	102
542	20231211	105100	140455985	4925	4930	4930	4925	276
543	20231211	105000	139095310	4925	4930	4930	4925	321
544	20231211	104900	137513030	4930	4930	4930	4930	130
545	20231211	104800	136872130	4935	4935	4935	4935	124
546	20231211	104700	136260190	4940	4940	4940	4935	308
547	20231211	104600	134738715	4940	4945	4945	4940	359
548	20231211	104500	132963525	4950	4950	4950	4945	406
549	20231211	104400	130955490	4950	4950	4950	4950	275
550	20231211	104300	129594240	4955	4955	4955	4955	133
551	20231211	104200	128935225	4955	4960	4960	4955	839
552	20231211	104100	124777510	4960	4960	4960	4960	203
553	20231211	104000	123770630	4960	4990	4990	4960	3276
554	20231211	103900	107483295	4995	4990	4995	4990	139
555	20231211	103800	106789585	4990	4990	4995	4990	128
556	20231211	103700	106150665	4990	4990	4990	4990	392
557	20231211	103600	104194585	4995	4985	4995	4985	399
558	20231211	103500	102201980	4995	5000	5000	4980	358
559	20231211	103400	100414125	5000	5000	5000	5000	20
560	20231211	103300	100314125	5000	5000	5000	5000	3
561	20231211	103200	100299125	5000	4985	5000	4985	78
562	20231211	103100	99909695	4985	4985	4985	4985	50
563	20231211	103000	99660445	4985	4980	4985	4980	21
564	20231211	102900	99555860	4985	4985	4985	4985	15
565	20231211	102800	99481085	4985	4985	4985	4985	271
566	20231211	102700	98130150	4980	4980	4980	4980	90
567	20231211	102600	97681950	4980	4980	4980	4980	10
568	20231211	102500	97632150	4980	4985	4985	4980	310
569	20231211	102400	96086850	4975	4985	4985	4975	185
570	20231211	102300	95165125	4980	4980	4980	4980	2
571	20231211	102200	95155165	4975	4975	4975	4975	42
572	20231211	102100	94946215	4975	4985	4985	4975	213
573	20231211	102000	93886415	4985	4985	4985	4985	1
574	20231211	101900	93881430	4980	4980	4980	4980	26
575	20231211	101800	93751950	4985	4985	4985	4985	106
576	20231211	101700	93223540	4985	4975	4985	4975	14
577	20231211	101600	93153835	4980	4970	4980	4970	306
578	20231211	101500	91632660	4975	4975	4975	4965	129
579	20231211	101400	90990895	4975	4975	4975	4975	159
580	20231211	101300	90199870	4985	4985	4985	4985	0
581	20231211	101200	90199870	4985	4985	4990	4980	231
582	20231211	101100	89048295	4985	4975	4985	4970	240
583	20231211	101000	87853480	4975	4965	4975	4965	65
584	20231211	100900	87530190	4960	4940	4960	4940	640
585	20231211	100800	84364125	4940	4940	4940	4940	22
586	20231211	100700	84255445	4945	4945	4945	4945	125
587	20231211	100600	83637320	4945	4945	4945	4945	1
588	20231211	100500	83632375	4945	4940	4945	4940	101
589	20231211	100400	83132935	4945	4955	4955	4945	143
590	20231211	100300	82424935	4955	4960	4960	4955	133
591	20231211	100200	81765320	4960	4955	4960	4950	142
592	20231211	100100	81061685	4955	4935	4955	4935	1431
593	20231211	100000	73988285	4935	4925	4935	4925	85
594	20231211	095900	73569110	4935	4925	4935	4925	1784
595	20231211	095800	64779430	4915	4915	4915	4915	498
596	20231211	095700	62331760	4915	4915	4915	4915	0
597	20231211	095600	62331760	4915	4915	4915	4915	0
598	20231211	095500	62331760	4915	4915	4915	4915	203
599	20231211	095400	61334015	4915	4915	4915	4915	0
600	20231211	095300	61334015	4915	4915	4915	4915	0
601	20231211	095200	61334015	4915	4915	4915	4915	6
602	20231211	095100	61304525	4915	4915	4915	4915	0
603	20231211	095000	61304525	4915	4910	4915	4910	18
604	20231211	094900	61216140	4910	4910	4910	4910	130
605	20231211	094800	60577840	4910	4910	4910	4910	0
606	20231211	094700	60577840	4910	4910	4910	4910	0
607	20231211	094600	60577840	4910	4910	4910	4910	0
608	20231211	094500	60577840	4910	4910	4910	4910	1
609	20231211	094400	60572930	4900	4900	4900	4900	3
610	20231211	094300	60558230	4910	4910	4910	4910	0
611	20231211	094200	60558230	4910	4910	4910	4910	1
612	20231211	094100	60553320	4900	4910	4910	4900	696
613	20231211	094000	57141330	4915	4910	4915	4910	7
614	20231211	093900	57106955	4910	4910	4910	4910	0
615	20231211	093800	57106955	4910	4910	4910	4910	30
616	20231211	093700	56959655	4915	4915	4915	4915	5
617	20231211	093600	56935080	4915	4910	4915	4910	139
618	20231211	093500	56252515	4910	4905	4910	4905	11
619	20231211	093400	56198550	4905	4900	4905	4900	189
620	20231211	093300	55272395	4900	4905	4905	4900	126
621	20231211	093200	54654720	4910	4910	4910	4910	62
622	20231211	093100	54350300	4910	4910	4910	4910	1
623	20231211	093000	54345390	4910	4910	4910	4910	31
624	20231211	092900	54193180	4915	4905	4915	4905	95
625	20231211	092800	53726550	4900	4900	4900	4900	23
626	20231211	092700	53613850	4900	4890	4900	4890	253
627	20231211	092600	52376650	4890	4890	4890	4890	100
628	20231211	092500	51887650	4910	4900	4910	4900	382
629	20231211	092400	50012955	4900	4900	4900	4900	44
630	20231211	092300	49797355	4890	4890	4890	4890	60
631	20231211	092200	49503955	4890	4905	4905	4890	25
632	20231211	092100	49381495	4910	4890	4910	4890	340
633	20231211	092000	47714590	4895	4905	4905	4895	702
634	20231211	091900	44276500	4910	4905	4910	4905	82
635	20231211	091800	43874230	4910	4915	4915	4910	61
636	20231211	091700	43574470	4915	4915	4915	4915	15
637	20231211	091600	43500745	4915	4915	4915	4915	7
638	20231211	091500	43466340	4915	4915	4915	4915	5
639	20231211	091400	43441765	4915	4915	4915	4915	5
640	20231211	091300	43417190	4930	4900	4930	4900	17
641	20231211	091200	43333445	4890	4880	4890	4870	322
642	20231211	091100	41761305	4865	4865	4865	4865	208
643	20231211	091000	40749385	4865	4865	4865	4855	1545
644	20231211	090900	33233030	4865	4865	4865	4865	0
645	20231211	090800	33233030	4865	4870	4870	4855	79
646	20231211	090700	32848460	4870	4870	4870	4870	318
647	20231211	090600	31299800	4870	4850	4870	4850	359
648	20231211	090500	29558630	4850	4845	4850	4845	378
649	20231211	090400	27726230	4840	4835	4840	4820	1829
650	20231211	090300	18894545	4835	4845	4845	4835	351
651	20231211	090200	17196505	4845	4850	4875	4845	977
652	20231211	090100	12446825	4855	4885	4885	4855	384
653	20231211	090000	10578995	4895	4930	4930	4890	2140