KissMeData/083550/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195200	156265555	5010	5010	5010	5010	563
3	20231215	195100	156265555	5010	5010	5010	5010	0
4	20231215	195000	156265555	5010	5010	5010	5010	0
5	20231215	194900	156265555	5010	5010	5010	5010	0
6	20231215	194800	156265555	5010	5010	5010	5010	0
7	20231215	194700	156265555	5010	5010	5010	5010	0
8	20231215	194600	156265555	5010	5010	5010	5010	0
9	20231215	194500	156265555	5010	5010	5010	5010	0
10	20231215	194400	156265555	5010	5010	5010	5010	0
11	20231215	194300	156265555	5010	5010	5010	5010	0
12	20231215	194200	156265555	5010	5010	5010	5010	0
13	20231215	194100	156265555	5010	5010	5010	5010	0
14	20231215	194000	156265555	5010	5010	5010	5010	0
15	20231215	193900	156265555	5010	5010	5010	5010	0
16	20231215	193800	156265555	5010	5010	5010	5010	0
17	20231215	193700	156265555	5010	5010	5010	5010	0
18	20231215	193600	156265555	5010	5010	5010	5010	0
19	20231215	193500	156265555	5010	5010	5010	5010	0
20	20231215	193400	156265555	5010	5010	5010	5010	0
21	20231215	193300	156265555	5010	5010	5010	5010	0
22	20231215	193200	156265555	5010	5010	5010	5010	0
23	20231215	193100	156265555	5010	5010	5010	5010	0
24	20231215	193000	156265555	5010	5010	5010	5010	0
25	20231215	192900	156265555	5010	5010	5010	5010	0
26	20231215	192800	156265555	5010	5010	5010	5010	0
27	20231215	192700	156265555	5010	5010	5010	5010	0
28	20231215	192600	156265555	5010	5010	5010	5010	0
29	20231215	192500	156265555	5010	5010	5010	5010	0
30	20231215	192400	156265555	5010	5010	5010	5010	0
31	20231215	192300	156265555	5010	5010	5010	5010	0
32	20231215	192200	156265555	5010	5010	5010	5010	563
33	20231215	192100	156265555	5010	5010	5010	5010	0
34	20231215	192000	156265555	5010	5010	5010	5010	0
35	20231215	191900	156265555	5010	5010	5010	5010	0
36	20231215	191800	156265555	5010	5010	5010	5010	0
37	20231215	191700	156265555	5010	5010	5010	5010	0
38	20231215	191600	156265555	5010	5010	5010	5010	0
39	20231215	191500	156265555	5010	5010	5010	5010	0
40	20231215	191400	156265555	5010	5010	5010	5010	0
41	20231215	191300	156265555	5010	5010	5010	5010	0
42	20231215	191200	156265555	5010	5010	5010	5010	0
43	20231215	191100	156265555	5010	5010	5010	5010	0
44	20231215	191000	156265555	5010	5010	5010	5010	0
45	20231215	190900	156265555	5010	5010	5010	5010	0
46	20231215	190800	156265555	5010	5010	5010	5010	0
47	20231215	190700	156265555	5010	5010	5010	5010	0
48	20231215	190600	156265555	5010	5010	5010	5010	0
49	20231215	190500	156265555	5010	5010	5010	5010	0
50	20231215	190400	156265555	5010	5010	5010	5010	0
51	20231215	190300	156265555	5010	5010	5010	5010	0
52	20231215	190200	156265555	5010	5010	5010	5010	0
53	20231215	190100	156265555	5010	5010	5010	5010	0
54	20231215	190000	156265555	5010	5010	5010	5010	0
55	20231215	185900	156265555	5010	5010	5010	5010	0
56	20231215	185800	156265555	5010	5010	5010	5010	0
57	20231215	185700	156265555	5010	5010	5010	5010	0
58	20231215	185600	156265555	5010	5010	5010	5010	0
59	20231215	185500	156265555	5010	5010	5010	5010	0
60	20231215	185400	156265555	5010	5010	5010	5010	0
61	20231215	185300	156265555	5010	5010	5010	5010	0
62	20231215	185200	156265555	5010	5010	5010	5010	563
63	20231215	185100	156265555	5010	5010	5010	5010	0
64	20231215	185000	156265555	5010	5010	5010	5010	0
65	20231215	184900	156265555	5010	5010	5010	5010	0
66	20231215	184800	156265555	5010	5010	5010	5010	0
67	20231215	184700	156265555	5010	5010	5010	5010	0
68	20231215	184600	156265555	5010	5010	5010	5010	0
69	20231215	184500	156265555	5010	5010	5010	5010	0
70	20231215	184400	156265555	5010	5010	5010	5010	0
71	20231215	184300	156265555	5010	5010	5010	5010	0
72	20231215	184200	156265555	5010	5010	5010	5010	0
73	20231215	184100	156265555	5010	5010	5010	5010	0
74	20231215	184000	156265555	5010	5010	5010	5010	0
75	20231215	183900	156265555	5010	5010	5010	5010	0
76	20231215	183800	156265555	5010	5010	5010	5010	0
77	20231215	183700	156265555	5010	5010	5010	5010	0
78	20231215	183600	156265555	5010	5010	5010	5010	0
79	20231215	183500	156265555	5010	5010	5010	5010	0
80	20231215	183400	156265555	5010	5010	5010	5010	0
81	20231215	183300	156265555	5010	5010	5010	5010	0
82	20231215	183200	156265555	5010	5010	5010	5010	0
83	20231215	183100	156265555	5010	5010	5010	5010	0
84	20231215	183000	156265555	5010	5010	5010	5010	0
85	20231215	182900	156265555	5010	5010	5010	5010	0
86	20231215	182800	156265555	5010	5010	5010	5010	0
87	20231215	182700	156265555	5010	5010	5010	5010	0
88	20231215	182600	156265555	5010	5010	5010	5010	0
89	20231215	182500	156265555	5010	5010	5010	5010	0
90	20231215	182400	156265555	5010	5010	5010	5010	0
91	20231215	182300	156265555	5010	5010	5010	5010	0
92	20231215	182200	156265555	5010	5010	5010	5010	563
93	20231215	182100	156265555	5010	5010	5010	5010	0
94	20231215	182000	156265555	5010	5010	5010	5010	0
95	20231215	181900	156265555	5010	5010	5010	5010	0
96	20231215	181800	156265555	5010	5010	5010	5010	0
97	20231215	181700	156265555	5010	5010	5010	5010	0
98	20231215	181600	156265555	5010	5010	5010	5010	0
99	20231215	181500	156265555	5010	5010	5010	5010	0
100	20231215	181400	156265555	5010	5010	5010	5010	0
101	20231215	181300	156265555	5010	5010	5010	5010	0
102	20231215	181200	156265555	5010	5010	5010	5010	0
103	20231215	181100	156265555	5010	5010	5010	5010	0
104	20231215	181000	156265555	5010	5010	5010	5010	0
105	20231215	180900	156265555	5010	5010	5010	5010	0
106	20231215	180800	156265555	5010	5010	5010	5010	0
107	20231215	180700	156265555	5010	5010	5010	5010	0
108	20231215	180600	156265555	5010	5010	5010	5010	0
109	20231215	180500	156265555	5010	5010	5010	5010	0
110	20231215	180400	156265555	5010	5010	5010	5010	0
111	20231215	180300	156265555	5010	5010	5010	5010	0
112	20231215	180200	156265555	5010	5010	5010	5010	0
113	20231215	180100	156265555	5010	5010	5010	5010	0
114	20231215	180000	156265555	5010	5010	5010	5010	0
115	20231215	175900	156265555	5010	5010	5010	5010	0
116	20231215	175800	156265555	5010	5010	5010	5010	0
117	20231215	175700	156265555	5010	5010	5010	5010	0
118	20231215	175600	156265555	5010	5010	5010	5010	0
119	20231215	175500	156265555	5010	5010	5010	5010	0
120	20231215	175400	156265555	5010	5010	5010	5010	0
121	20231215	175300	156265555	5010	5010	5010	5010	0
122	20231215	175200	156265555	5010	5010	5010	5010	563
123	20231215	175100	156265555	5010	5010	5010	5010	0
124	20231215	175000	156265555	5010	5010	5010	5010	0
125	20231215	174900	156265555	5010	5010	5010	5010	0
126	20231215	174800	156265555	5010	5010	5010	5010	0
127	20231215	174700	156265555	5010	5010	5010	5010	0
128	20231215	174600	156265555	5010	5010	5010	5010	0
129	20231215	174500	156265555	5010	5010	5010	5010	0
130	20231215	174400	156265555	5010	5010	5010	5010	0
131	20231215	174300	156265555	5010	5010	5010	5010	0
132	20231215	174200	156265555	5010	5010	5010	5010	0
133	20231215	174100	156265555	5010	5010	5010	5010	0
134	20231215	174000	156265555	5010	5010	5010	5010	0
135	20231215	173900	156265555	5010	5010	5010	5010	0
136	20231215	173800	156265555	5010	5010	5010	5010	0
137	20231215	173700	156265555	5010	5010	5010	5010	0
138	20231215	173600	156265555	5010	5010	5010	5010	0
139	20231215	173500	156265555	5010	5010	5010	5010	0
140	20231215	173400	156265555	5010	5010	5010	5010	0
141	20231215	173300	156265555	5010	5010	5010	5010	0
142	20231215	173200	156265555	5010	5010	5010	5010	0
143	20231215	173100	156265555	5010	5010	5010	5010	0
144	20231215	173000	156265555	5010	5010	5010	5010	0
145	20231215	172900	156265555	5010	5010	5010	5010	0
146	20231215	172800	156265555	5010	5010	5010	5010	0
147	20231215	172700	156265555	5010	5010	5010	5010	0
148	20231215	172600	156265555	5010	5010	5010	5010	0
149	20231215	172500	156265555	5010	5010	5010	5010	0
150	20231215	172400	156265555	5010	5010	5010	5010	0
151	20231215	172300	156265555	5010	5010	5010	5010	0
152	20231215	172200	156265555	5010	5010	5010	5010	563
153	20231215	172100	156265555	5010	5010	5010	5010	0
154	20231215	172000	156265555	5010	5010	5010	5010	0
155	20231215	171900	156265555	5010	5010	5010	5010	0
156	20231215	171800	156265555	5010	5010	5010	5010	0
157	20231215	171700	156265555	5010	5010	5010	5010	0
158	20231215	171600	156265555	5010	5010	5010	5010	0
159	20231215	171500	156265555	5010	5010	5010	5010	0
160	20231215	171400	156265555	5010	5010	5010	5010	0
161	20231215	171300	156265555	5010	5010	5010	5010	0
162	20231215	171200	156265555	5010	5010	5010	5010	0
163	20231215	171100	156265555	5010	5010	5010	5010	0
164	20231215	171000	156265555	5010	5010	5010	5010	0
165	20231215	170900	156265555	5010	5010	5010	5010	0
166	20231215	170800	156265555	5010	5010	5010	5010	0
167	20231215	170700	156265555	5010	5010	5010	5010	0
168	20231215	170600	156265555	5010	5010	5010	5010	0
169	20231215	170500	156265555	5010	5010	5010	5010	0
170	20231215	170400	156265555	5010	5010	5010	5010	0
171	20231215	170300	156265555	5010	5010	5010	5010	0
172	20231215	170200	156265555	5010	5010	5010	5010	0
173	20231215	170100	156265555	5010	5010	5010	5010	0
174	20231215	170000	156265555	5010	5010	5010	5010	0
175	20231215	165900	156265555	5010	5010	5010	5010	0
176	20231215	165800	156265555	5010	5010	5010	5010	0
177	20231215	165700	156265555	5010	5010	5010	5010	0
178	20231215	165600	156265555	5010	5010	5010	5010	0
179	20231215	165500	156265555	5010	5010	5010	5010	0
180	20231215	165400	156265555	5010	5010	5010	5010	0
181	20231215	165300	156265555	5010	5010	5010	5010	0
182	20231215	165200	156265555	5010	5010	5010	5010	563
183	20231215	165100	156265555	5010	5010	5010	5010	0
184	20231215	165000	156265555	5010	5010	5010	5010	0
185	20231215	164900	156265555	5010	5010	5010	5010	0
186	20231215	164800	156265555	5010	5010	5010	5010	0
187	20231215	164700	156265555	5010	5010	5010	5010	0
188	20231215	164600	156265555	5010	5010	5010	5010	0
189	20231215	164500	156265555	5010	5010	5010	5010	0
190	20231215	164400	156265555	5010	5010	5010	5010	0
191	20231215	164300	156265555	5010	5010	5010	5010	0
192	20231215	164200	156265555	5010	5010	5010	5010	0
193	20231215	164100	156265555	5010	5010	5010	5010	0
194	20231215	164000	156265555	5010	5010	5010	5010	0
195	20231215	163900	156265555	5010	5010	5010	5010	0
196	20231215	163800	156265555	5010	5010	5010	5010	0
197	20231215	163700	156265555	5010	5010	5010	5010	0
198	20231215	163600	156265555	5010	5010	5010	5010	0
199	20231215	163500	156265555	5010	5010	5010	5010	0
200	20231215	163400	156265555	5010	5010	5010	5010	0
201	20231215	163300	156265555	5010	5010	5010	5010	0
202	20231215	163200	156265555	5010	5010	5010	5010	0
203	20231215	163100	156265555	5010	5010	5010	5010	0
204	20231215	163000	156265555	5010	5010	5010	5010	0
205	20231215	162900	156265555	5010	5010	5010	5010	0
206	20231215	162800	156265555	5010	5010	5010	5010	0
207	20231215	162700	156265555	5010	5010	5010	5010	0
208	20231215	162600	156265555	5010	5010	5010	5010	0
209	20231215	162500	156265555	5010	5010	5010	5010	0
210	20231215	162400	156265555	5010	5010	5010	5010	0
211	20231215	162300	156265555	5010	5010	5010	5010	0
212	20231215	162200	156265555	5010	5010	5010	5010	563
213	20231215	162100	156265555	5010	5010	5010	5010	0
214	20231215	162000	156265555	5010	5010	5010	5010	0
215	20231215	161900	156265555	5010	5010	5010	5010	0
216	20231215	161800	156265555	5010	5010	5010	5010	0
217	20231215	161700	156265555	5010	5010	5010	5010	0
218	20231215	161600	156265555	5010	5010	5010	5010	0
219	20231215	161500	156265555	5010	5010	5010	5010	0
220	20231215	161400	156265555	5010	5010	5010	5010	0
221	20231215	161300	156265555	5010	5010	5010	5010	0
222	20231215	161200	156265555	5010	5010	5010	5010	0
223	20231215	161100	156265555	5010	5010	5010	5010	0
224	20231215	161000	156265555	5010	5010	5010	5010	0
225	20231215	160900	156265555	5010	5010	5010	5010	0
226	20231215	160800	156265555	5010	5010	5010	5010	0
227	20231215	160700	156265555	5010	5010	5010	5010	0
228	20231215	160600	156265555	5010	5010	5010	5010	0
229	20231215	160500	156265555	5010	5010	5010	5010	0
230	20231215	160400	156265555	5010	5010	5010	5010	0
231	20231215	160300	156265555	5010	5010	5010	5010	0
232	20231215	160200	156265555	5010	5010	5010	5010	0
233	20231215	160100	156265555	5010	5010	5010	5010	0
234	20231215	160000	156265555	5010	5010	5010	5010	0
235	20231215	155900	156265555	5010	5010	5010	5010	0
236	20231215	155800	156265555	5010	5010	5010	5010	0
237	20231215	155700	156265555	5010	5010	5010	5010	0
238	20231215	155600	156265555	5010	5010	5010	5010	0
239	20231215	155500	156265555	5010	5010	5010	5010	0
240	20231215	155400	156265555	5010	5010	5010	5010	0
241	20231215	155300	156265555	5010	5010	5010	5010	0
242	20231215	155200	156265555	5010	5010	5010	5010	563
243	20231215	155100	156265555	5010	5010	5010	5010	0
244	20231215	155000	156265555	5010	5010	5010	5010	0
245	20231215	154900	156265555	5010	5010	5010	5010	0
246	20231215	154800	156265555	5010	5010	5010	5010	0
247	20231215	154700	156265555	5010	5010	5010	5010	0
248	20231215	154600	156265555	5010	5010	5010	5010	0
249	20231215	154500	156265555	5010	5010	5010	5010	0
250	20231215	154400	156265555	5010	5010	5010	5010	0
251	20231215	154300	156265555	5010	5010	5010	5010	0
252	20231215	154200	156265555	5010	5010	5010	5010	0
253	20231215	154100	156265555	5010	5010	5010	5010	0
254	20231215	154000	156265555	5010	5010	5010	5010	0
255	20231215	153900	156265555	5010	5010	5010	5010	0
256	20231215	153800	156265555	5010	5010	5010	5010	0
257	20231215	153700	156265555	5010	5010	5010	5010	0
258	20231215	153600	156265555	5010	5010	5010	5010	0
259	20231215	153500	156265555	5010	5010	5010	5010	0
260	20231215	153400	156265555	5010	5010	5010	5010	0
261	20231215	153300	156265555	5010	5010	5010	5010	0
262	20231215	153200	156265555	5010	5010	5010	5010	0
263	20231215	153100	156265555	5010	5010	5010	5010	0
264	20231215	153000	156265555	5010	5010	5010	5010	563
265	20231215	152900	153444925	4950	4950	4950	4950	0
266	20231215	152800	153444925	4950	4950	4950	4950	0
267	20231215	152700	153444925	4950	4950	4950	4950	0
268	20231215	152600	153444925	4950	4950	4950	4950	0
269	20231215	152500	153444925	4950	4950	4950	4950	0
270	20231215	152400	153444925	4950	4950	4950	4950	0
271	20231215	152300	153444925	4950	4950	4950	4950	0
272	20231215	152200	153444925	4950	4950	4950	4950	0
273	20231215	152100	153444925	4950	4950	4950	4950	0
274	20231215	152000	153444925	4950	4950	4950	4950	0
275	20231215	151900	153444925	4950	4950	4950	4950	0
276	20231215	151800	153444925	4950	4950	4950	4950	217
277	20231215	151700	152370775	4945	4955	4955	4945	300
278	20231215	151600	150886990	4960	4960	4960	4960	0
279	20231215	151500	150886990	4960	4960	4960	4960	0
280	20231215	151400	150886990	4960	4965	4965	4960	259
281	20231215	151300	149602295	4965	4975	4975	4965	504
282	20231215	151200	147099905	4975	4975	4975	4975	0
283	20231215	151100	147099905	4975	4975	4975	4975	1
284	20231215	151000	147094930	4970	4965	4970	4965	21
285	20231215	150900	146990565	4995	4960	4995	4960	275
286	20231215	150800	145621535	4955	4955	4955	4955	44
287	20231215	150700	145403515	4955	4955	4955	4955	0
288	20231215	150600	145403515	4955	4955	4955	4955	0
289	20231215	150500	145403515	4955	4955	4955	4955	13
290	20231215	150400	145339100	4955	4955	4955	4955	5
291	20231215	150300	145314325	4955	4955	4955	4955	0
292	20231215	150200	145314325	4955	4955	4955	4955	8
293	20231215	150100	145274685	4955	4955	4955	4955	8
294	20231215	150000	145235045	4960	4960	4960	4960	8
295	20231215	145900	145195365	4960	4955	4975	4950	274
296	20231215	145800	143836770	4955	4955	4955	4955	1
297	20231215	145700	143831815	4955	4955	4955	4955	4
298	20231215	145600	143811995	4960	4960	4960	4960	0
299	20231215	145500	143811995	4960	4960	4960	4960	60
300	20231215	145400	143514395	4960	4960	4960	4960	100
301	20231215	145300	143018395	4960	4960	4960	4960	0
302	20231215	145200	143018395	4960	4960	4960	4960	6
303	20231215	145100	142988635	4960	4960	4960	4960	0
304	20231215	145000	142988635	4960	4960	4960	4960	0
305	20231215	144900	142988635	4960	4965	4965	4960	63
306	20231215	144800	142676030	4965	4965	4965	4965	0
307	20231215	144700	142676030	4965	4970	4970	4965	31
308	20231215	144600	142522080	4980	4980	4980	4980	0
309	20231215	144500	142522080	4980	4980	4980	4980	0
310	20231215	144400	142522080	4980	4980	4980	4980	0
311	20231215	144300	142522080	4980	4980	4980	4980	0
312	20231215	144200	142522080	4980	4980	4980	4980	182
313	20231215	144100	141615720	4990	4990	4990	4990	0
314	20231215	144000	141615720	4990	4990	4990	4990	0
315	20231215	143900	141615720	4990	4990	4990	4990	191
316	20231215	143800	140662630	4990	4990	4990	4990	0
317	20231215	143700	140662630	4990	4990	4990	4990	0
318	20231215	143600	140662630	4990	4990	4990	4990	200
319	20231215	143500	139664630	4990	4990	4990	4990	2
320	20231215	143400	139654650	4985	4985	4985	4985	0
321	20231215	143300	139654650	4985	4985	4985	4985	1
322	20231215	143200	139649665	4955	4955	4955	4955	0
323	20231215	143100	139649665	4955	4955	4955	4955	0
324	20231215	143000	139649665	4955	4955	4955	4955	0
325	20231215	142900	139649665	4955	4955	4955	4955	0
326	20231215	142800	139649665	4955	4955	4955	4955	0
327	20231215	142700	139649665	4955	4955	4955	4955	0
328	20231215	142600	139649665	4955	4955	4955	4955	10
329	20231215	142500	139600115	4955	4955	4955	4955	0
330	20231215	142400	139600115	4955	4955	4955	4955	0
331	20231215	142300	139600115	4955	4955	4955	4955	70
332	20231215	142200	139253265	4955	4955	4955	4955	0
333	20231215	142100	139253265	4955	4955	4955	4955	1
334	20231215	142000	139248310	4955	4955	4955	4955	0
335	20231215	141900	139248310	4955	4955	4955	4955	0
336	20231215	141800	139248310	4955	4955	4955	4955	0
337	20231215	141700	139248310	4955	4955	4955	4955	0
338	20231215	141600	139248310	4955	4955	4955	4955	0
339	20231215	141500	139248310	4955	4960	4960	4950	376
340	20231215	141400	137387035	4965	4965	4965	4965	9
341	20231215	141300	137342350	4965	4965	4965	4965	0
342	20231215	141200	137342350	4965	4965	4965	4965	0
343	20231215	141100	137342350	4965	4965	4965	4965	0
344	20231215	141000	137342350	4965	4965	4965	4965	0
345	20231215	140900	137342350	4965	4965	4965	4965	0
346	20231215	140800	137342350	4965	4965	4965	4965	10
347	20231215	140700	137292700	4960	4960	4960	4960	0
348	20231215	140600	137292700	4960	4960	4960	4960	0
349	20231215	140500	137292700	4960	4960	4960	4960	0
350	20231215	140400	137292700	4960	4960	4960	4960	12
351	20231215	140300	137233180	4965	4965	4965	4965	0
352	20231215	140200	137233180	4965	4965	4965	4965	0
353	20231215	140100	137233180	4965	4965	4965	4965	0
354	20231215	140000	137233180	4965	4965	4965	4965	0
355	20231215	135900	137233180	4965	4965	4965	4965	11
356	20231215	135800	137178565	4970	4970	4970	4970	0
357	20231215	135700	137178565	4970	4970	4970	4970	0
358	20231215	135600	137178565	4970	4970	4970	4970	0
359	20231215	135500	137178565	4970	4985	4985	4970	10905
360	20231215	135400	82960675	4990	4990	4990	4990	0
361	20231215	135300	82960675	4990	4990	4990	4990	0
362	20231215	135200	82960675	4990	4990	4990	4990	0
363	20231215	135100	82960675	4990	4990	4990	4990	100
364	20231215	135000	82461675	4990	4990	4990	4990	0
365	20231215	134900	82461675	4990	4990	4990	4990	0
366	20231215	134800	82461675	4990	4990	4990	4990	0
367	20231215	134700	82461675	4990	4990	4990	4990	200
368	20231215	134600	81463675	4990	4990	4990	4990	200
369	20231215	134500	80465675	4985	4985	4985	4985	0
370	20231215	134400	80465675	4985	4985	4985	4985	1
371	20231215	134300	80460690	4985	4985	4985	4985	0
372	20231215	134200	80460690	4985	4985	4985	4985	0
373	20231215	134100	80460690	4985	4985	4985	4985	1
374	20231215	134000	80455705	4995	4995	4995	4995	0
375	20231215	133900	80455705	4995	4995	4995	4995	0
376	20231215	133800	80455705	4995	4995	4995	4995	0
377	20231215	133700	80455705	4995	4995	4995	4995	0
378	20231215	133600	80455705	4995	4995	4995	4995	10
379	20231215	133500	80405755	4990	4990	4990	4990	0
380	20231215	133400	80405755	4990	4990	4990	4990	0
381	20231215	133300	80405755	4990	4990	4990	4990	0
382	20231215	133200	80405755	4990	4990	4990	4990	0
383	20231215	133100	80405755	4990	4990	4995	4990	5
384	20231215	133000	80380795	4995	4985	4995	4985	5
385	20231215	132900	80355840	4985	4985	4985	4985	0
386	20231215	132800	80355840	4985	4985	4985	4985	0
387	20231215	132700	80355840	4985	4985	4985	4985	0
388	20231215	132600	80355840	4985	4985	4985	4985	1
389	20231215	132500	80350855	4985	4985	4985	4985	0
390	20231215	132400	80350855	4985	4985	4985	4985	0
391	20231215	132300	80350855	4985	4985	4985	4985	0
392	20231215	132200	80350855	4985	4985	4985	4985	0
393	20231215	132100	80350855	4985	4985	4985	4985	0
394	20231215	132000	80350855	4985	4985	4985	4985	0
395	20231215	131900	80350855	4985	4985	4985	4985	0
396	20231215	131800	80350855	4985	4985	4985	4985	0
397	20231215	131700	80350855	4985	4985	4985	4985	0
398	20231215	131600	80350855	4985	4995	4995	4985	4
399	20231215	131500	80330895	4995	4985	4995	4985	4
400	20231215	131400	80310925	4985	4980	4985	4980	12
401	20231215	131300	80251155	4980	4980	4980	4980	2
402	20231215	131200	80241195	4980	4980	4980	4980	0
403	20231215	131100	80241195	4980	4980	4980	4980	6
404	20231215	131000	80211315	4980	4980	4980	4980	2
405	20231215	130900	80201355	4975	4975	4975	4975	0
406	20231215	130800	80201355	4975	4980	4980	4975	540
407	20231215	130700	77514655	4975	4975	4975	4975	0
408	20231215	130600	77514655	4975	4975	4975	4975	0
409	20231215	130500	77514655	4975	4975	4975	4975	0
410	20231215	130400	77514655	4975	4990	4990	4975	411
411	20231215	130300	75466000	5000	5000	5000	5000	0
412	20231215	130200	75466000	5000	4995	5000	4995	10
413	20231215	130100	75416025	4995	4995	4995	4995	5
414	20231215	130000	75391050	4995	4995	4995	4995	0
415	20231215	125900	75391050	4995	4995	4995	4995	0
416	20231215	125800	75391050	4995	4995	4995	4995	0
417	20231215	125700	75391050	4995	4995	4995	4995	0
418	20231215	125600	75391050	4995	4995	4995	4995	200
419	20231215	125500	74392050	4990	4990	4990	4990	0
420	20231215	125400	74392050	4990	4990	4990	4990	0
421	20231215	125300	74392050	4990	4990	4990	4990	0
422	20231215	125200	74392050	4990	4990	4990	4990	0
423	20231215	125100	74392050	4990	4990	4990	4990	2
424	20231215	125000	74382070	4995	4995	4995	4995	0
425	20231215	124900	74382070	4995	4995	4995	4995	0
426	20231215	124800	74382070	4995	4995	4995	4995	0
427	20231215	124700	74382070	4995	4995	4995	4995	0
428	20231215	124600	74382070	4995	4995	4995	4995	5
429	20231215	124500	74357095	4990	4990	4990	4990	8
430	20231215	124400	74317175	5000	5000	5000	5000	0
431	20231215	124300	74317175	5000	5000	5000	5000	0
432	20231215	124200	74317175	5000	5000	5000	5000	0
433	20231215	124100	74317175	5000	5000	5000	5000	0
434	20231215	124000	74317175	5000	5000	5000	5000	0
435	20231215	123900	74317175	5000	5000	5000	5000	0
436	20231215	123800	74317175	5000	5000	5000	5000	0
437	20231215	123700	74317175	5000	5000	5000	5000	5
438	20231215	123600	74292175	4990	4990	4990	4990	0
439	20231215	123500	74292175	4990	4990	4990	4990	0
440	20231215	123400	74292175	4990	4990	4990	4990	0
441	20231215	123300	74292175	4990	4990	4990	4990	0
442	20231215	123200	74292175	4990	4990	4990	4990	0
443	20231215	123100	74292175	4990	4990	4990	4990	0
444	20231215	123000	74292175	4990	4990	4990	4990	0
445	20231215	122900	74292175	4990	4990	4990	4990	0
446	20231215	122800	74292175	4990	4990	4990	4990	0
447	20231215	122700	74292175	4990	4990	4990	4990	0
448	20231215	122600	74292175	4990	4990	4990	4990	0
449	20231215	122500	74292175	4990	4990	4990	4990	1
450	20231215	122400	74287185	4985	4990	4990	4985	1802
451	20231215	122300	65302705	4990	4990	4990	4990	0
452	20231215	122200	65302705	4990	4990	4990	4990	111
453	20231215	122100	64748815	4990	4990	4990	4990	0
454	20231215	122000	64748815	4990	4990	4990	4990	0
455	20231215	121900	64748815	4990	4990	4990	4990	0
456	20231215	121800	64748815	4990	4990	4990	4990	0
457	20231215	121700	64748815	4990	4990	4990	4990	0
458	20231215	121600	64748815	4990	4990	4990	4990	0
459	20231215	121500	64748815	4990	4990	4990	4990	1
460	20231215	121400	64743825	5000	5000	5000	5000	0
461	20231215	121300	64743825	5000	5000	5000	5000	0
462	20231215	121200	64743825	5000	5000	5000	5000	0
463	20231215	121100	64743825	5000	5000	5000	5000	0
464	20231215	121000	64743825	5000	5000	5000	5000	0
465	20231215	120900	64743825	5000	5000	5000	5000	0
466	20231215	120800	64743825	5000	5000	5000	5000	0
467	20231215	120700	64743825	5000	5000	5000	5000	0
468	20231215	120600	64743825	5000	5000	5000	5000	0
469	20231215	120500	64743825	5000	5000	5000	5000	0
470	20231215	120400	64743825	5000	5000	5000	5000	100
471	20231215	120300	64243825	4985	4985	4985	4985	0
472	20231215	120200	64243825	4985	4985	4985	4985	0
473	20231215	120100	64243825	4985	4985	4985	4985	0
474	20231215	120000	64243825	4985	4985	4985	4985	38
475	20231215	115900	64054395	5000	5000	5000	5000	0
476	20231215	115800	64054395	5000	4985	5000	4985	277
477	20231215	115700	62669830	5000	5000	5000	5000	0
478	20231215	115600	62669830	5000	5000	5000	5000	0
479	20231215	115500	62669830	5000	5000	5000	5000	0
480	20231215	115400	62669830	5000	5000	5000	5000	0
481	20231215	115300	62669830	5000	5000	5000	5000	0
482	20231215	115200	62669830	5000	5000	5000	5000	5
483	20231215	115100	62644830	4990	4990	4990	4990	0
484	20231215	115000	62644830	4990	4985	4990	4985	25
485	20231215	114900	62520180	4990	4990	4990	4990	0
486	20231215	114800	62520180	4990	4990	4990	4990	0
487	20231215	114700	62520180	4990	4990	4990	4990	5
488	20231215	114600	62495230	5000	5000	5000	5000	0
489	20231215	114500	62495230	5000	5000	5000	5000	0
490	20231215	114400	62495230	5000	5000	5000	5000	20
491	20231215	114300	62395230	5000	5000	5000	5000	2
492	20231215	114200	62385230	5000	5010	5010	5000	10
493	20231215	114100	62335210	5000	5000	5000	5000	1
494	20231215	114000	62330210	5010	4990	5010	4990	263
495	20231215	113900	61015425	4990	4985	4990	4985	2331
496	20231215	113800	49395360	4985	4985	4985	4985	189
497	20231215	113700	48453195	4990	4990	4990	4990	0
498	20231215	113600	48453195	4990	4990	4990	4990	0
499	20231215	113500	48453195	4990	4990	4990	4990	0
500	20231215	113400	48453195	4990	4990	4990	4990	0
501	20231215	113300	48453195	4990	4990	4990	4990	0
502	20231215	113200	48453195	4990	4990	4990	4990	0
503	20231215	113100	48453195	4990	4990	4990	4990	178
504	20231215	113000	47564975	4990	4990	4990	4990	336
505	20231215	112900	45888335	5010	5010	5010	5010	1
506	20231215	112800	45883325	5010	5010	5010	5010	0
507	20231215	112700	45883325	5010	5010	5010	5010	1
508	20231215	112600	45878315	5010	5010	5010	5010	0
509	20231215	112500	45878315	5010	5000	5010	4990	194
510	20231215	112400	44910225	5000	5000	5000	5000	0
511	20231215	112300	44910225	5000	5000	5000	5000	0
512	20231215	112200	44910225	5000	5000	5000	5000	0
513	20231215	112100	44910225	5000	5000	5000	5000	372
514	20231215	112000	43050225	5000	5000	5000	5000	0
515	20231215	111900	43050225	5000	5000	5000	5000	102
516	20231215	111800	42540225	4995	4995	4995	4995	0
517	20231215	111700	42540225	4995	4995	4995	4995	0
518	20231215	111600	42540225	4995	4995	4995	4995	2
519	20231215	111500	42530235	4995	4995	4995	4995	8
520	20231215	111400	42490275	4995	4990	4995	4990	25
521	20231215	111300	42365505	4995	4995	4995	4995	0
522	20231215	111200	42365505	4995	4995	4995	4995	16
523	20231215	111100	42285585	5000	5000	5000	5000	0
524	20231215	111000	42285585	5000	5000	5000	5000	0
525	20231215	110900	42285585	5000	5000	5000	5000	0
526	20231215	110800	42285585	5000	5000	5000	5000	1
527	20231215	110700	42280585	4990	4990	4990	4990	0
528	20231215	110600	42280585	4990	4990	4990	4990	0
529	20231215	110500	42280585	4990	4990	4990	4990	0
530	20231215	110400	42280585	4990	4990	4990	4990	0
531	20231215	110300	42280585	4990	5000	5000	4985	635
532	20231215	110200	39111740	5000	5000	5000	5000	0
533	20231215	110100	39111740	5000	5000	5000	5000	0
534	20231215	110000	39111740	5000	5000	5000	5000	0
535	20231215	105900	39111740	5000	5000	5000	5000	0
536	20231215	105800	39111740	5000	5000	5000	5000	1
537	20231215	105700	39106740	5000	5000	5000	5000	0
538	20231215	105600	39106740	5000	5000	5000	5000	0
539	20231215	105500	39106740	5000	4995	5000	4995	4
540	20231215	105400	39086750	5000	5000	5000	5000	0
541	20231215	105300	39086750	5000	5000	5000	5000	0
542	20231215	105200	39086750	5000	5000	5000	5000	0
543	20231215	105100	39086750	5000	5000	5000	5000	23
544	20231215	105000	38971750	4995	4985	4995	4985	415
545	20231215	104900	36900320	4975	4975	4975	4975	100
546	20231215	104800	36402820	4985	4985	4985	4985	0
547	20231215	104700	36402820	4985	4980	4985	4980	211
548	20231215	104600	35352030	4980	4975	4980	4975	501
549	20231215	104500	32859535	4975	4975	4975	4975	0
550	20231215	104400	32859535	4975	4975	4975	4975	0
551	20231215	104300	32859535	4975	4975	4975	4975	3
552	20231215	104200	32844610	4950	4950	4950	4950	0
553	20231215	104100	32844610	4950	4950	4950	4950	0
554	20231215	104000	32844610	4950	4960	4960	4950	3107
555	20231215	103900	17459080	4980	4980	4980	4980	0
556	20231215	103800	17459080	4980	4980	4980	4980	0
557	20231215	103700	17459080	4980	4980	4980	4980	0
558	20231215	103600	17459080	4980	4980	4980	4980	1
559	20231215	103500	17454100	4980	4980	4980	4980	0
560	20231215	103400	17454100	4980	4980	4980	4980	2
561	20231215	103300	17444140	4975	4975	4975	4975	236
562	20231215	103200	16270040	4975	4975	4975	4975	0
563	20231215	103100	16270040	4975	4975	4975	4975	0
564	20231215	103000	16270040	4975	4975	4975	4975	12
565	20231215	102900	16210340	4965	4965	4965	4965	0
566	20231215	102800	16210340	4965	4955	4965	4955	1108
567	20231215	102700	10717720	4955	4955	4955	4955	0
568	20231215	102600	10717720	4955	4955	4955	4955	0
569	20231215	102500	10717720	4955	4955	4955	4955	0
570	20231215	102400	10717720	4955	4955	4955	4955	0
571	20231215	102300	10717720	4955	4955	4955	4955	2
572	20231215	102200	10707810	4955	4955	4955	4955	0
573	20231215	102100	10707810	4955	4955	4955	4955	0
574	20231215	102000	10707810	4955	4955	4955	4955	6
575	20231215	101900	10678080	4955	4955	4955	4955	0
576	20231215	101800	10678080	4955	4955	4955	4955	0
577	20231215	101700	10678080	4955	4955	4955	4955	0
578	20231215	101600	10678080	4955	4955	4955	4955	0
579	20231215	101500	10678080	4955	4955	4955	4955	0
580	20231215	101400	10678080	4955	4955	4955	4955	0
581	20231215	101300	10678080	4955	4955	4955	4955	2
582	20231215	101200	10668170	4955	4955	4955	4955	0
583	20231215	101100	10668170	4955	4955	4955	4955	6
584	20231215	101000	10638440	4940	4940	4940	4940	0
585	20231215	100900	10638440	4940	4940	4940	4940	631
586	20231215	100800	7521300	4960	4940	4960	4940	944
587	20231215	100700	2857920	4960	4960	4960	4960	0
588	20231215	100600	2857920	4960	4960	4960	4960	0
589	20231215	100500	2857920	4960	4960	4960	4960	0
590	20231215	100400	2857920	4960	4960	4960	4960	0
591	20231215	100300	2857920	4960	4960	4960	4960	0
592	20231215	100200	2857920	4960	4960	4960	4960	0
593	20231215	100100	2857920	4960	4960	4960	4960	0
594	20231215	100000	2857920	4960	4960	4960	4960	0
595	20231215	095900	2857920	4960	4960	4960	4960	0
596	20231215	095800	2857920	4960	4945	4960	4945	142
597	20231215	095700	2155655	4945	4945	4945	4945	0
598	20231215	095600	2155655	4945	4945	4945	4945	0
599	20231215	095500	2155655	4945	4945	4945	4945	0
600	20231215	095400	2155655	4945	4945	4945	4945	0
601	20231215	095300	2155655	4945	4945	4945	4945	0
602	20231215	095200	2155655	4945	4940	4945	4940	30
603	20231215	095100	2007430	4945	4945	4945	4945	0
604	20231215	095000	2007430	4945	4945	4945	4945	0
605	20231215	094900	2007430	4945	4945	4945	4945	11
606	20231215	094800	1953035	4945	4945	4945	4945	0
607	20231215	094700	1953035	4945	4945	4945	4945	1
608	20231215	094600	1948090	4945	4945	4945	4945	0
609	20231215	094500	1948090	4945	4945	4945	4945	0
610	20231215	094400	1948090	4945	4945	4945	4945	0
611	20231215	094300	1948090	4945	4945	4945	4945	0
612	20231215	094200	1948090	4945	4945	4945	4945	36
613	20231215	094100	1770070	4945	4945	4945	4945	0
614	20231215	094000	1770070	4945	4945	4945	4945	0
615	20231215	093900	1770070	4945	4945	4945	4945	1
616	20231215	093800	1765125	4940	4940	4940	4940	5
617	20231215	093700	1740425	4945	4945	4945	4945	0
618	20231215	093600	1740425	4945	4945	4945	4945	0
619	20231215	093500	1740425	4945	4945	4945	4945	54
620	20231215	093400	1473395	4945	4945	4945	4945	0
621	20231215	093300	1473395	4945	4945	4945	4945	0
622	20231215	093200	1473395	4945	4945	4945	4945	0
623	20231215	093100	1473395	4945	4945	4945	4945	0
624	20231215	093000	1473395	4945	4945	4945	4945	20
625	20231215	092900	1374495	4980	4980	4980	4980	0
626	20231215	092800	1374495	4980	4980	4980	4980	0
627	20231215	092700	1374495	4980	4980	4980	4980	0
628	20231215	092600	1374495	4980	4980	4980	4980	0
629	20231215	092500	1374495	4980	4980	4980	4980	0
630	20231215	092400	1374495	4980	4980	4980	4980	0
631	20231215	092300	1374495	4980	4980	4980	4980	1
632	20231215	092200	1369515	4935	4945	4945	4935	200
633	20231215	092100	382395	4980	4980	4980	4980	5
634	20231215	092000	357495	4990	4990	4990	4990	0
635	20231215	091900	357495	4990	4990	4990	4990	3
636	20231215	091800	342525	4990	4990	4990	4990	1
637	20231215	091700	337535	4990	4990	4990	4990	36
638	20231215	091600	157895	4990	4990	4990	4990	0
639	20231215	091500	157895	4990	4990	4990	4990	0
640	20231215	091400	157895	4990	4990	4990	4990	5
641	20231215	091300	132945	4990	4970	4990	4970	4
642	20231215	091200	113015	4960	4915	4960	4915	12
643	20231215	091100	53955	4905	4905	4905	4905	0
644	20231215	091000	53955	4905	4905	4905	4905	0
645	20231215	090900	53955	4905	4905	4905	4905	0
646	20231215	090800	53955	4905	4905	4905	4905	0
647	20231215	090700	53955	4905	4905	4905	4905	0
648	20231215	090600	53955	4905	4905	4905	4905	0
649	20231215	090500	53955	4905	4905	4905	4905	0
650	20231215	090400	53955	4905	4905	4905	4905	0
651	20231215	090300	53955	4905	4905	4905	4905	0
652	20231215	090200	53955	4905	4905	4905	4905	0
653	20231215	090100	53955	4905	4905	4905	4905	0
654	20231215	090000	53955	4905	4905	4905	4905	11