KissMeData/448730/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212900	162309575	5000	5000	5000	5000	3826
3	20231222	212800	162309575	5000	5000	5000	5000	0
4	20231222	212700	162309575	5000	5000	5000	5000	0
5	20231222	212600	162309575	5000	5000	5000	5000	0
6	20231222	212500	162309575	5000	5000	5000	5000	0
7	20231222	212400	162309575	5000	5000	5000	5000	0
8	20231222	212300	162309575	5000	5000	5000	5000	0
9	20231222	212200	162309575	5000	5000	5000	5000	0
10	20231222	212100	162309575	5000	5000	5000	5000	0
11	20231222	212000	162309575	5000	5000	5000	5000	0
12	20231222	211900	162309575	5000	5000	5000	5000	0
13	20231222	211800	162309575	5000	5000	5000	5000	0
14	20231222	211700	162309575	5000	5000	5000	5000	0
15	20231222	211600	162309575	5000	5000	5000	5000	0
16	20231222	211500	162309575	5000	5000	5000	5000	0
17	20231222	211400	162309575	5000	5000	5000	5000	0
18	20231222	211300	162309575	5000	5000	5000	5000	0
19	20231222	211200	162309575	5000	5000	5000	5000	0
20	20231222	211100	162309575	5000	5000	5000	5000	0
21	20231222	211000	162309575	5000	5000	5000	5000	0
22	20231222	210900	162309575	5000	5000	5000	5000	0
23	20231222	210800	162309575	5000	5000	5000	5000	0
24	20231222	210700	162309575	5000	5000	5000	5000	0
25	20231222	210600	162309575	5000	5000	5000	5000	0
26	20231222	210500	162309575	5000	5000	5000	5000	0
27	20231222	210400	162309575	5000	5000	5000	5000	0
28	20231222	210300	162309575	5000	5000	5000	5000	0
29	20231222	210200	162309575	5000	5000	5000	5000	0
30	20231222	210100	162309575	5000	5000	5000	5000	0
31	20231222	210000	162309575	5000	5000	5000	5000	0
32	20231222	205900	162309575	5000	5000	5000	5000	3826
33	20231222	205800	162309575	5000	5000	5000	5000	0
34	20231222	205700	162309575	5000	5000	5000	5000	0
35	20231222	205600	162309575	5000	5000	5000	5000	0
36	20231222	205500	162309575	5000	5000	5000	5000	0
37	20231222	205400	162309575	5000	5000	5000	5000	0
38	20231222	205300	162309575	5000	5000	5000	5000	0
39	20231222	205200	162309575	5000	5000	5000	5000	0
40	20231222	205100	162309575	5000	5000	5000	5000	0
41	20231222	205000	162309575	5000	5000	5000	5000	0
42	20231222	204900	162309575	5000	5000	5000	5000	0
43	20231222	204800	162309575	5000	5000	5000	5000	0
44	20231222	204700	162309575	5000	5000	5000	5000	0
45	20231222	204600	162309575	5000	5000	5000	5000	0
46	20231222	204500	162309575	5000	5000	5000	5000	0
47	20231222	204400	162309575	5000	5000	5000	5000	0
48	20231222	204300	162309575	5000	5000	5000	5000	0
49	20231222	204200	162309575	5000	5000	5000	5000	0
50	20231222	204100	162309575	5000	5000	5000	5000	0
51	20231222	204000	162309575	5000	5000	5000	5000	0
52	20231222	203900	162309575	5000	5000	5000	5000	0
53	20231222	203800	162309575	5000	5000	5000	5000	0
54	20231222	203700	162309575	5000	5000	5000	5000	0
55	20231222	203600	162309575	5000	5000	5000	5000	0
56	20231222	203500	162309575	5000	5000	5000	5000	0
57	20231222	203400	162309575	5000	5000	5000	5000	0
58	20231222	203300	162309575	5000	5000	5000	5000	0
59	20231222	203200	162309575	5000	5000	5000	5000	0
60	20231222	203100	162309575	5000	5000	5000	5000	0
61	20231222	203000	162309575	5000	5000	5000	5000	0
62	20231222	202900	162309575	5000	5000	5000	5000	3826
63	20231222	202800	162309575	5000	5000	5000	5000	0
64	20231222	202700	162309575	5000	5000	5000	5000	0
65	20231222	202600	162309575	5000	5000	5000	5000	0
66	20231222	202500	162309575	5000	5000	5000	5000	0
67	20231222	202400	162309575	5000	5000	5000	5000	0
68	20231222	202300	162309575	5000	5000	5000	5000	0
69	20231222	202200	162309575	5000	5000	5000	5000	0
70	20231222	202100	162309575	5000	5000	5000	5000	0
71	20231222	202000	162309575	5000	5000	5000	5000	0
72	20231222	201900	162309575	5000	5000	5000	5000	0
73	20231222	201800	162309575	5000	5000	5000	5000	0
74	20231222	201700	162309575	5000	5000	5000	5000	0
75	20231222	201600	162309575	5000	5000	5000	5000	0
76	20231222	201500	162309575	5000	5000	5000	5000	0
77	20231222	201400	162309575	5000	5000	5000	5000	0
78	20231222	201300	162309575	5000	5000	5000	5000	0
79	20231222	201200	162309575	5000	5000	5000	5000	0
80	20231222	201100	162309575	5000	5000	5000	5000	0
81	20231222	201000	162309575	5000	5000	5000	5000	0
82	20231222	200900	162309575	5000	5000	5000	5000	0
83	20231222	200800	162309575	5000	5000	5000	5000	0
84	20231222	200700	162309575	5000	5000	5000	5000	0
85	20231222	200600	162309575	5000	5000	5000	5000	0
86	20231222	200500	162309575	5000	5000	5000	5000	0
87	20231222	200400	162309575	5000	5000	5000	5000	0
88	20231222	200300	162309575	5000	5000	5000	5000	0
89	20231222	200200	162309575	5000	5000	5000	5000	0
90	20231222	200100	162309575	5000	5000	5000	5000	0
91	20231222	200000	162309575	5000	5000	5000	5000	0
92	20231222	195900	162309575	5000	5000	5000	5000	3826
93	20231222	195800	162309575	5000	5000	5000	5000	0
94	20231222	195700	162309575	5000	5000	5000	5000	0
95	20231222	195600	162309575	5000	5000	5000	5000	0
96	20231222	195500	162309575	5000	5000	5000	5000	0
97	20231222	195400	162309575	5000	5000	5000	5000	0
98	20231222	195300	162309575	5000	5000	5000	5000	0
99	20231222	195200	162309575	5000	5000	5000	5000	0
100	20231222	195100	162309575	5000	5000	5000	5000	0
101	20231222	195000	162309575	5000	5000	5000	5000	0
102	20231222	194900	162309575	5000	5000	5000	5000	0
103	20231222	194800	162309575	5000	5000	5000	5000	0
104	20231222	194700	162309575	5000	5000	5000	5000	0
105	20231222	194600	162309575	5000	5000	5000	5000	0
106	20231222	194500	162309575	5000	5000	5000	5000	0
107	20231222	194400	162309575	5000	5000	5000	5000	0
108	20231222	194300	162309575	5000	5000	5000	5000	0
109	20231222	194200	162309575	5000	5000	5000	5000	0
110	20231222	194100	162309575	5000	5000	5000	5000	0
111	20231222	194000	162309575	5000	5000	5000	5000	0
112	20231222	193900	162309575	5000	5000	5000	5000	0
113	20231222	193800	162309575	5000	5000	5000	5000	0
114	20231222	193700	162309575	5000	5000	5000	5000	0
115	20231222	193600	162309575	5000	5000	5000	5000	0
116	20231222	193500	162309575	5000	5000	5000	5000	0
117	20231222	193400	162309575	5000	5000	5000	5000	0
118	20231222	193300	162309575	5000	5000	5000	5000	0
119	20231222	193200	162309575	5000	5000	5000	5000	0
120	20231222	193100	162309575	5000	5000	5000	5000	0
121	20231222	193000	162309575	5000	5000	5000	5000	0
122	20231222	192900	162309575	5000	5000	5000	5000	3826
123	20231222	192800	162309575	5000	5000	5000	5000	0
124	20231222	192700	162309575	5000	5000	5000	5000	0
125	20231222	192600	162309575	5000	5000	5000	5000	0
126	20231222	192500	162309575	5000	5000	5000	5000	0
127	20231222	192400	162309575	5000	5000	5000	5000	0
128	20231222	192300	162309575	5000	5000	5000	5000	0
129	20231222	192200	162309575	5000	5000	5000	5000	0
130	20231222	192100	162309575	5000	5000	5000	5000	0
131	20231222	192000	162309575	5000	5000	5000	5000	0
132	20231222	191900	162309575	5000	5000	5000	5000	0
133	20231222	191800	162309575	5000	5000	5000	5000	0
134	20231222	191700	162309575	5000	5000	5000	5000	0
135	20231222	191600	162309575	5000	5000	5000	5000	0
136	20231222	191500	162309575	5000	5000	5000	5000	0
137	20231222	191400	162309575	5000	5000	5000	5000	0
138	20231222	191300	162309575	5000	5000	5000	5000	0
139	20231222	191200	162309575	5000	5000	5000	5000	0
140	20231222	191100	162309575	5000	5000	5000	5000	0
141	20231222	191000	162309575	5000	5000	5000	5000	0
142	20231222	190900	162309575	5000	5000	5000	5000	0
143	20231222	190800	162309575	5000	5000	5000	5000	0
144	20231222	190700	162309575	5000	5000	5000	5000	0
145	20231222	190600	162309575	5000	5000	5000	5000	0
146	20231222	190500	162309575	5000	5000	5000	5000	0
147	20231222	190400	162309575	5000	5000	5000	5000	0
148	20231222	190300	162309575	5000	5000	5000	5000	0
149	20231222	190200	162309575	5000	5000	5000	5000	0
150	20231222	190100	162309575	5000	5000	5000	5000	0
151	20231222	190000	162309575	5000	5000	5000	5000	0
152	20231222	185900	162309575	5000	5000	5000	5000	3826
153	20231222	185800	162309575	5000	5000	5000	5000	0
154	20231222	185700	162309575	5000	5000	5000	5000	0
155	20231222	185600	162309575	5000	5000	5000	5000	0
156	20231222	185500	162309575	5000	5000	5000	5000	0
157	20231222	185400	162309575	5000	5000	5000	5000	0
158	20231222	185300	162309575	5000	5000	5000	5000	0
159	20231222	185200	162309575	5000	5000	5000	5000	0
160	20231222	185100	162309575	5000	5000	5000	5000	0
161	20231222	185000	162309575	5000	5000	5000	5000	0
162	20231222	184900	162309575	5000	5000	5000	5000	0
163	20231222	184800	162309575	5000	5000	5000	5000	0
164	20231222	184700	162309575	5000	5000	5000	5000	0
165	20231222	184600	162309575	5000	5000	5000	5000	0
166	20231222	184500	162309575	5000	5000	5000	5000	0
167	20231222	184400	162309575	5000	5000	5000	5000	0
168	20231222	184300	162309575	5000	5000	5000	5000	0
169	20231222	184200	162309575	5000	5000	5000	5000	0
170	20231222	184100	162309575	5000	5000	5000	5000	0
171	20231222	184000	162309575	5000	5000	5000	5000	0
172	20231222	183900	162309575	5000	5000	5000	5000	0
173	20231222	183800	162309575	5000	5000	5000	5000	0
174	20231222	183700	162309575	5000	5000	5000	5000	0
175	20231222	183600	162309575	5000	5000	5000	5000	0
176	20231222	183500	162309575	5000	5000	5000	5000	0
177	20231222	183400	162309575	5000	5000	5000	5000	0
178	20231222	183300	162309575	5000	5000	5000	5000	0
179	20231222	183200	162309575	5000	5000	5000	5000	0
180	20231222	183100	162309575	5000	5000	5000	5000	0
181	20231222	183000	162309575	5000	5000	5000	5000	0
182	20231222	182900	162309575	5000	5000	5000	5000	3826
183	20231222	182800	162309575	5000	5000	5000	5000	0
184	20231222	182700	162309575	5000	5000	5000	5000	0
185	20231222	182600	162309575	5000	5000	5000	5000	0
186	20231222	182500	162309575	5000	5000	5000	5000	0
187	20231222	182400	162309575	5000	5000	5000	5000	0
188	20231222	182300	162309575	5000	5000	5000	5000	0
189	20231222	182200	162309575	5000	5000	5000	5000	0
190	20231222	182100	162309575	5000	5000	5000	5000	0
191	20231222	182000	162309575	5000	5000	5000	5000	0
192	20231222	181900	162309575	5000	5000	5000	5000	0
193	20231222	181800	162309575	5000	5000	5000	5000	0
194	20231222	181700	162309575	5000	5000	5000	5000	0
195	20231222	181600	162309575	5000	5000	5000	5000	0
196	20231222	181500	162309575	5000	5000	5000	5000	0
197	20231222	181400	162309575	5000	5000	5000	5000	0
198	20231222	181300	162309575	5000	5000	5000	5000	0
199	20231222	181200	162309575	5000	5000	5000	5000	0
200	20231222	181100	162309575	5000	5000	5000	5000	0
201	20231222	181000	162309575	5000	5000	5000	5000	0
202	20231222	180900	162309575	5000	5000	5000	5000	0
203	20231222	180800	162309575	5000	5000	5000	5000	0
204	20231222	180700	162309575	5000	5000	5000	5000	0
205	20231222	180600	162309575	5000	5000	5000	5000	0
206	20231222	180500	162309575	5000	5000	5000	5000	0
207	20231222	180400	162309575	5000	5000	5000	5000	0
208	20231222	180300	162309575	5000	5000	5000	5000	0
209	20231222	180200	162309575	5000	5000	5000	5000	0
210	20231222	180100	162309575	5000	5000	5000	5000	0
211	20231222	180000	162309575	5000	5000	5000	5000	0
212	20231222	175900	162309575	5000	5000	5000	5000	3826
213	20231222	175800	162309575	5000	5000	5000	5000	0
214	20231222	175700	162309575	5000	5000	5000	5000	0
215	20231222	175600	162309575	5000	5000	5000	5000	0
216	20231222	175500	162309575	5000	5000	5000	5000	0
217	20231222	175400	162309575	5000	5000	5000	5000	0
218	20231222	175300	162309575	5000	5000	5000	5000	0
219	20231222	175200	162309575	5000	5000	5000	5000	0
220	20231222	175100	162309575	5000	5000	5000	5000	0
221	20231222	175000	162309575	5000	5000	5000	5000	0
222	20231222	174900	162309575	5000	5000	5000	5000	0
223	20231222	174800	162309575	5000	5000	5000	5000	0
224	20231222	174700	162309575	5000	5000	5000	5000	0
225	20231222	174600	162309575	5000	5000	5000	5000	0
226	20231222	174500	162309575	5000	5000	5000	5000	0
227	20231222	174400	162309575	5000	5000	5000	5000	0
228	20231222	174300	162309575	5000	5000	5000	5000	0
229	20231222	174200	162309575	5000	5000	5000	5000	0
230	20231222	174100	162309575	5000	5000	5000	5000	0
231	20231222	174000	162309575	5000	5000	5000	5000	0
232	20231222	173900	162309575	5000	5000	5000	5000	0
233	20231222	173800	162309575	5000	5000	5000	5000	0
234	20231222	173700	162309575	5000	5000	5000	5000	0
235	20231222	173600	162309575	5000	5000	5000	5000	0
236	20231222	173500	162309575	5000	5000	5000	5000	0
237	20231222	173400	162309575	5000	5000	5000	5000	0
238	20231222	173300	162309575	5000	5000	5000	5000	0
239	20231222	173200	162309575	5000	5000	5000	5000	0
240	20231222	173100	162309575	5000	5000	5000	5000	0
241	20231222	173000	162309575	5000	5000	5000	5000	0
242	20231222	172900	162309575	5000	5000	5000	5000	3826
243	20231222	172800	162309575	5000	5000	5000	5000	0
244	20231222	172700	162309575	5000	5000	5000	5000	0
245	20231222	172600	162309575	5000	5000	5000	5000	0
246	20231222	172500	162309575	5000	5000	5000	5000	0
247	20231222	172400	162309575	5000	5000	5000	5000	0
248	20231222	172300	162309575	5000	5000	5000	5000	0
249	20231222	172200	162309575	5000	5000	5000	5000	0
250	20231222	172100	162309575	5000	5000	5000	5000	0
251	20231222	172000	162309575	5000	5000	5000	5000	0
252	20231222	171900	162309575	5000	5000	5000	5000	0
253	20231222	171800	162309575	5000	5000	5000	5000	0
254	20231222	171700	162309575	5000	5000	5000	5000	0
255	20231222	171600	162309575	5000	5000	5000	5000	0
256	20231222	171500	162309575	5000	5000	5000	5000	0
257	20231222	171400	162309575	5000	5000	5000	5000	0
258	20231222	171300	162309575	5000	5000	5000	5000	0
259	20231222	171200	162309575	5000	5000	5000	5000	0
260	20231222	171100	162309575	5000	5000	5000	5000	0
261	20231222	171000	162309575	5000	5000	5000	5000	0
262	20231222	170900	162309575	5000	5000	5000	5000	0
263	20231222	170800	162309575	5000	5000	5000	5000	0
264	20231222	170700	162309575	5000	5000	5000	5000	0
265	20231222	170600	162309575	5000	5000	5000	5000	0
266	20231222	170500	162309575	5000	5000	5000	5000	0
267	20231222	170400	162309575	5000	5000	5000	5000	0
268	20231222	170300	162309575	5000	5000	5000	5000	0
269	20231222	170200	162309575	5000	5000	5000	5000	0
270	20231222	170100	162309575	5000	5000	5000	5000	0
271	20231222	170000	162309575	5000	5000	5000	5000	0
272	20231222	165900	162309575	5000	5000	5000	5000	3826
273	20231222	165800	162309575	5000	5000	5000	5000	0
274	20231222	165700	162309575	5000	5000	5000	5000	0
275	20231222	165600	162309575	5000	5000	5000	5000	0
276	20231222	165500	162309575	5000	5000	5000	5000	0
277	20231222	165400	162309575	5000	5000	5000	5000	0
278	20231222	165300	162309575	5000	5000	5000	5000	0
279	20231222	165200	162309575	5000	5000	5000	5000	0
280	20231222	165100	162309575	5000	5000	5000	5000	0
281	20231222	165000	162309575	5000	5000	5000	5000	0
282	20231222	164900	162309575	5000	5000	5000	5000	0
283	20231222	164800	162309575	5000	5000	5000	5000	0
284	20231222	164700	162309575	5000	5000	5000	5000	0
285	20231222	164600	162309575	5000	5000	5000	5000	0
286	20231222	164500	162309575	5000	5000	5000	5000	0
287	20231222	164400	162309575	5000	5000	5000	5000	0
288	20231222	164300	162309575	5000	5000	5000	5000	0
289	20231222	164200	162309575	5000	5000	5000	5000	0
290	20231222	164100	162309575	5000	5000	5000	5000	0
291	20231222	164000	162309575	5000	5000	5000	5000	0
292	20231222	163900	162309575	5000	5000	5000	5000	0
293	20231222	163800	162309575	5000	5000	5000	5000	0
294	20231222	163700	162309575	5000	5000	5000	5000	0
295	20231222	163600	162309575	5000	5000	5000	5000	0
296	20231222	163500	162309575	5000	5000	5000	5000	0
297	20231222	163400	162309575	5000	5000	5000	5000	0
298	20231222	163300	162309575	5000	5000	5000	5000	0
299	20231222	163200	162309575	5000	5000	5000	5000	0
300	20231222	163100	162309575	5000	5000	5000	5000	0
301	20231222	163000	162309575	5000	5000	5000	5000	0
302	20231222	162900	162309575	5000	5000	5000	5000	3826
303	20231222	162800	162309575	5000	5000	5000	5000	0
304	20231222	162700	162309575	5000	5000	5000	5000	0
305	20231222	162600	162309575	5000	5000	5000	5000	0
306	20231222	162500	162309575	5000	5000	5000	5000	0
307	20231222	162400	162309575	5000	5000	5000	5000	0
308	20231222	162300	162309575	5000	5000	5000	5000	0
309	20231222	162200	162309575	5000	5000	5000	5000	0
310	20231222	162100	162309575	5000	5000	5000	5000	0
311	20231222	162000	162309575	5000	5000	5000	5000	0
312	20231222	161900	162309575	5000	5000	5000	5000	0
313	20231222	161800	162309575	5000	5000	5000	5000	0
314	20231222	161700	162309575	5000	5000	5000	5000	0
315	20231222	161600	162309575	5000	5000	5000	5000	0
316	20231222	161500	162309575	5000	5000	5000	5000	0
317	20231222	161400	162309575	5000	5000	5000	5000	0
318	20231222	161300	162309575	5000	5000	5000	5000	0
319	20231222	161200	162309575	5000	5000	5000	5000	0
320	20231222	161100	162309575	5000	5000	5000	5000	0
321	20231222	161000	162309575	5000	5000	5000	5000	0
322	20231222	160900	162309575	5000	5000	5000	5000	0
323	20231222	160800	162309575	5000	5000	5000	5000	0
324	20231222	160700	162309575	5000	5000	5000	5000	0
325	20231222	160600	162309575	5000	5000	5000	5000	0
326	20231222	160500	162309575	5000	5000	5000	5000	0
327	20231222	160400	162309575	5000	5000	5000	5000	0
328	20231222	160300	162309575	5000	5000	5000	5000	0
329	20231222	160200	162309575	5000	5000	5000	5000	0
330	20231222	160100	162309575	5000	5000	5000	5000	0
331	20231222	160000	162309575	5000	5000	5000	5000	0
332	20231222	155900	162309575	5000	5000	5000	5000	3826
333	20231222	155800	162309575	5000	5000	5000	5000	0
334	20231222	155700	162309575	5000	5000	5000	5000	0
335	20231222	155600	162309575	5000	5000	5000	5000	0
336	20231222	155500	162309575	5000	5000	5000	5000	0
337	20231222	155400	162309575	5000	5000	5000	5000	0
338	20231222	155300	162309575	5000	5000	5000	5000	0
339	20231222	155200	162309575	5000	5000	5000	5000	0
340	20231222	155100	162309575	5000	5000	5000	5000	0
341	20231222	155000	162309575	5000	5000	5000	5000	0
342	20231222	154900	162309575	5000	5000	5000	5000	0
343	20231222	154800	162309575	5000	5000	5000	5000	0
344	20231222	154700	162309575	5000	5000	5000	5000	0
345	20231222	154600	162309575	5000	5000	5000	5000	0
346	20231222	154500	162309575	5000	5000	5000	5000	0
347	20231222	154400	162309575	5000	5000	5000	5000	0
348	20231222	154300	162309575	5000	5000	5000	5000	0
349	20231222	154200	162309575	5000	5000	5000	5000	0
350	20231222	154100	162309575	5000	5000	5000	5000	0
351	20231222	154000	162309575	5000	5000	5000	5000	0
352	20231222	153900	162309575	5000	5000	5000	5000	0
353	20231222	153800	162309575	5000	5000	5000	5000	0
354	20231222	153700	162309575	5000	5000	5000	5000	0
355	20231222	153600	162309575	5000	5000	5000	5000	0
356	20231222	153500	162309575	5000	5000	5000	5000	0
357	20231222	153400	162309575	5000	5000	5000	5000	0
358	20231222	153300	162309575	5000	5000	5000	5000	0
359	20231222	153200	162309575	5000	5000	5000	5000	0
360	20231222	153100	162309575	5000	5000	5000	5000	0
361	20231222	153000	162309575	5000	5000	5000	5000	3826
362	20231222	152900	143179575	5000	5000	5000	5000	0
363	20231222	152800	143179575	5000	5000	5000	5000	0
364	20231222	152700	143179575	5000	5000	5000	5000	0
365	20231222	152600	143179575	5000	5000	5000	5000	0
366	20231222	152500	143179575	5000	5000	5000	5000	0
367	20231222	152400	143179575	5000	5000	5000	5000	0
368	20231222	152300	143179575	5000	5000	5000	5000	0
369	20231222	152200	143179575	5000	5000	5000	5000	0
370	20231222	152100	143179575	5000	5000	5000	5000	0
371	20231222	152000	143179575	5000	5000	5000	5000	0
372	20231222	151900	143179575	5000	5000	5000	5000	90
373	20231222	151800	142729575	5000	5000	5000	5000	19
374	20231222	151700	142634575	4995	4995	4995	4995	0
375	20231222	151600	142634575	4995	4995	4995	4995	10
376	20231222	151500	142584625	4995	5000	5000	4995	28
377	20231222	151400	142444670	4995	4995	5000	4995	31
378	20231222	151300	142289770	4995	5000	5000	4995	27
379	20231222	151200	142154810	4995	4995	4995	4995	10
380	20231222	151100	142104860	4995	4995	4995	4995	60
381	20231222	151000	141805160	4995	5000	5000	4995	28
382	20231222	150900	141665205	4995	4995	5000	4995	21
383	20231222	150800	141560300	4995	4995	4995	4995	9
384	20231222	150700	141515345	5000	4995	5000	4995	27
385	20231222	150600	141380390	4995	4995	4995	4995	116
386	20231222	150500	140800970	4995	5000	5000	4995	29
387	20231222	150400	140656020	4995	4995	4995	4995	18
388	20231222	150300	140566110	4995	4995	4995	4995	9
389	20231222	150200	140521155	5000	4995	5000	4995	28
390	20231222	150100	140381200	4995	4995	4995	4995	20
391	20231222	150000	140281300	4995	5000	5000	4995	118
392	20231222	145900	139691340	4995	4995	4995	4995	18
393	20231222	145800	139601430	4995	4995	4995	4995	11
394	20231222	145700	139546485	5000	5000	5000	4995	229
395	20231222	145600	138402025	4995	4995	4995	4995	18
396	20231222	145500	138312115	4995	5000	5000	4995	29
397	20231222	145400	138167170	4995	4995	4995	4995	17
398	20231222	145300	138082255	4995	5000	5000	4995	101
399	20231222	145200	137577305	5000	4995	5000	4995	29
400	20231222	145100	137432355	4995	4995	4995	4995	98
401	20231222	145000	136942845	5000	5000	5000	4995	118
402	20231222	144900	136352890	4995	4995	4995	4995	18
403	20231222	144800	136262980	4995	4995	4995	4995	11
404	20231222	144700	136208035	5000	5000	5000	4995	1092
405	20231222	144600	130748930	4995	4995	4995	4995	18
406	20231222	144500	130659020	4995	5000	5000	4995	29
407	20231222	144400	130514070	4995	4995	4995	4995	102
408	20231222	144300	130004580	4995	5000	5000	4995	98
409	20231222	144200	129514620	5000	4995	5000	4995	29
410	20231222	144100	129369675	4995	4995	4995	4995	107
411	20231222	144000	128835210	5000	5000	5000	4995	118
412	20231222	143900	128245255	4995	4995	4995	4995	18
413	20231222	143800	128155345	4995	4995	4995	4995	11
414	20231222	143700	128100400	5000	5000	5000	4995	117
415	20231222	143600	127515440	4995	4995	4995	4995	29
416	20231222	143500	127370585	4995	5000	5000	4995	126
417	20231222	143400	126741120	4995	4995	4995	4995	19
418	20231222	143300	126646215	4995	4995	4995	4995	8
419	20231222	143200	126606255	5000	4995	5000	4995	215
420	20231222	143100	125531785	4995	4995	4995	4995	19
421	20231222	143000	125436880	4995	4995	4995	4995	18
422	20231222	142900	125346970	4995	4990	4995	4990	199
423	20231222	142800	124353010	4995	4995	4995	4995	0
424	20231222	142700	124353010	4995	4990	4995	4990	27
425	20231222	142600	124218185	4995	4995	4995	4995	99
426	20231222	142500	123723680	4995	4995	4995	4995	69
427	20231222	142400	123379025	4990	4990	4990	4990	104
428	20231222	142300	122860065	4995	4995	4995	4995	0
429	20231222	142200	122860065	4995	4995	5000	4995	113
430	20231222	142100	122295535	4995	4990	4995	4990	39
431	20231222	142000	122100775	4995	5000	5000	4995	252
432	20231222	141900	120841490	4995	4995	4995	4995	57
433	20231222	141800	120556775	4995	4995	4995	4995	99
434	20231222	141700	120062270	5000	5000	5000	5000	108
435	20231222	141600	119522270	4995	4995	4995	4995	0
436	20231222	141500	119522270	4995	5000	5000	4995	63
437	20231222	141400	119207490	4995	4995	4995	4995	0
438	20231222	141300	119207490	4995	4995	4995	4995	0
439	20231222	141200	119207490	4995	4995	4995	4995	111
440	20231222	141100	118653045	5000	5000	5000	5000	0
441	20231222	141000	118653045	5000	5000	5000	5000	51
442	20231222	140900	118398045	4995	4995	4995	4995	39
443	20231222	140800	118203240	4995	4995	4995	4995	86
444	20231222	140700	117773670	4995	4995	4995	4995	0
445	20231222	140600	117773670	4995	4995	4995	4995	55
446	20231222	140500	117498945	4995	4995	4995	4995	54
447	20231222	140400	117229215	5000	5000	5000	5000	0
448	20231222	140300	117229215	5000	5000	5000	5000	90
449	20231222	140200	116779215	5000	4995	5000	4995	112
450	20231222	140100	116219680	4995	5000	5000	4995	40
451	20231222	140000	116019875	5000	5000	5000	5000	109
452	20231222	135900	115474875	4995	4995	4995	4995	0
453	20231222	135800	115474875	4995	4995	4995	4995	49
454	20231222	135700	115230120	5000	5000	5000	5000	6
455	20231222	135600	115200120	5000	5000	5000	5000	1
456	20231222	135500	115195120	4995	4995	4995	4995	157
457	20231222	135400	114410905	4995	4995	4995	4995	1
458	20231222	135300	114405910	4995	4995	4995	4995	21
459	20231222	135200	114301015	4995	4995	4995	4995	90
460	20231222	135100	113851465	4995	4995	4995	4995	32
461	20231222	135000	113691625	4995	4995	4995	4995	19
462	20231222	134900	113596720	4995	4995	4995	4995	0
463	20231222	134800	113596720	4995	4995	4995	4995	91
464	20231222	134700	113142175	4995	4995	4995	4995	19
465	20231222	134600	113047270	5000	5000	5000	5000	65
466	20231222	134500	112722270	4995	4995	4995	4995	46
467	20231222	134400	112492500	4995	4995	4995	4995	2
468	20231222	134300	112482510	5000	5000	5000	5000	90
469	20231222	134200	112032510	4995	5000	5000	4995	105
470	20231222	134100	111507945	4995	4995	4995	4995	45
471	20231222	134000	111283170	5000	5000	5000	5000	19
472	20231222	133900	111188170	5000	5000	5000	5000	90
473	20231222	133800	110738170	4995	4995	4995	4995	100
474	20231222	133700	110238670	4995	5000	5000	4995	72
475	20231222	133600	109878935	5000	5000	5000	5000	0
476	20231222	133500	109878935	5000	5000	5000	5000	109
477	20231222	133400	109333935	4995	4995	4995	4995	39
478	20231222	133300	109139130	4995	5000	5000	4995	184
479	20231222	133200	108219600	5000	5000	5000	5000	19
480	20231222	133100	108124600	4995	4995	4995	4995	0
481	20231222	133000	108124600	4995	5000	5000	4995	72
482	20231222	132900	107764870	4995	4995	4995	4995	0
483	20231222	132800	107764870	4995	5000	5000	4995	183
484	20231222	132700	106850335	5000	4995	5000	4995	58
485	20231222	132600	106560530	5000	5000	5000	5000	0
486	20231222	132500	106560530	5000	5000	5000	5000	109
487	20231222	132400	106015530	4995	4995	4995	4995	0
488	20231222	132300	106015530	4995	4995	4995	4995	59
489	20231222	132200	105720825	5000	5000	5000	5000	109
490	20231222	132100	105175825	4995	4995	4995	4995	0
491	20231222	132000	105175825	4995	5000	5000	4995	57
492	20231222	131900	104891015	5000	5000	5000	5000	0
493	20231222	131800	104891015	5000	5000	5000	5000	90
494	20231222	131700	104441015	5000	4995	5000	4995	67
495	20231222	131600	104106260	5000	5000	5000	5000	90
496	20231222	131500	103656260	5000	5000	5000	5000	19
497	20231222	131400	103561260	4995	4995	4995	4995	0
498	20231222	131300	103561260	4995	4995	4995	4995	43
499	20231222	131200	103346475	5000	5000	5000	5000	109
500	20231222	131100	102801475	4995	4995	4995	4995	0
501	20231222	131000	102801475	4995	5000	5000	4995	73
502	20231222	130900	102436745	5000	5000	5000	5000	0
503	20231222	130800	102436745	5000	5000	5000	5000	90
504	20231222	130700	101986745	5000	5000	5000	5000	18
505	20231222	130600	101896745	4995	4995	4995	4995	39
506	20231222	130500	101701940	5000	5000	5000	5000	109
507	20231222	130400	101156940	4995	4995	4995	4995	0
508	20231222	130300	101156940	4995	4995	4995	4995	55
509	20231222	130200	100882215	5000	5000	5000	5000	19
510	20231222	130100	100787215	5000	5000	5000	5000	90
511	20231222	130000	100337215	5000	5000	5000	5000	19
512	20231222	125900	100242215	4995	5000	5000	4995	126
513	20231222	125800	99612405	4995	4995	4995	4995	2
514	20231222	125700	99602415	4995	4995	4995	4995	59
515	20231222	125600	99307710	4995	4995	4995	4995	84
516	20231222	125500	98888130	5000	5000	5000	5000	108
517	20231222	125400	98348130	4995	4995	4995	4995	0
518	20231222	125300	98348130	4995	4995	4995	4995	0
519	20231222	125200	98348130	4995	5000	5000	4995	57
520	20231222	125100	98063320	4995	4995	4995	4995	120
521	20231222	125000	97463920	4995	4995	4995	4995	21
522	20231222	124900	97359025	4990	4990	4990	4990	52
523	20231222	124800	97099545	4995	4995	4995	4995	90
524	20231222	124700	96649995	4995	4995	4995	4995	19
525	20231222	124600	96555090	4990	4990	4990	4990	0
526	20231222	124500	96555090	4990	4995	4995	4990	60
527	20231222	124400	96255595	4995	4995	4995	4995	90
528	20231222	124300	95806045	4995	4995	4995	4995	0
529	20231222	124200	95806045	4995	5000	5000	4995	108
530	20231222	124100	95266135	4995	4995	4995	4995	0
531	20231222	124000	95266135	4995	4995	4995	4995	19
532	20231222	123900	95171230	4990	4990	4990	4990	45
533	20231222	123800	94946680	4995	4995	4995	4995	2
534	20231222	123700	94936690	4995	4995	4995	4995	109
535	20231222	123600	94392235	4995	4995	4995	4995	0
536	20231222	123500	94392235	4995	5000	5000	4995	23
537	20231222	123400	94277255	5000	5000	5000	5000	90
538	20231222	123300	93827255	5000	5000	5000	5000	226
539	20231222	123200	92697255	4995	4990	4995	4990	63
540	20231222	123100	92382790	4995	4995	4995	4995	90
541	20231222	123000	91933240	4995	4995	4995	4995	18
542	20231222	122900	91843330	5000	5000	5000	5000	0
543	20231222	122800	91843330	5000	5000	5000	5000	0
544	20231222	122700	91843330	5000	4995	5000	4995	110
545	20231222	122600	91293425	4995	4995	4995	4995	11
546	20231222	122500	91238480	4995	4995	4995	4995	24
547	20231222	122400	91118600	4995	4995	4995	4995	90
548	20231222	122300	90669050	4995	4995	4995	4995	10
549	20231222	122200	90619100	4995	4995	4995	4995	34
550	20231222	122100	90449270	4995	5000	5000	4995	95
551	20231222	122000	89974295	5000	5000	5000	5000	5
552	20231222	121900	89949295	5000	4995	5000	4995	37
553	20231222	121800	89764385	4995	5000	5000	4995	28
554	20231222	121700	89624500	5000	5000	5000	5000	91
555	20231222	121600	89169500	5000	5000	5000	5000	0
556	20231222	121500	89169500	5000	5000	5000	5000	53
557	20231222	121400	88904500	4995	5000	5000	4995	71
558	20231222	121300	88549760	4995	4995	4995	4995	3
559	20231222	121200	88534775	4995	4995	4995	4995	19
560	20231222	121100	88439870	4995	5000	5000	4995	109
561	20231222	121000	87894965	5000	5000	5000	5000	0
562	20231222	120900	87894965	5000	5000	5000	5000	19
563	20231222	120800	87799965	4995	4995	4995	4995	52
564	20231222	120700	87540225	5000	4995	5000	4995	118
565	20231222	120600	86950275	4995	4995	4995	4995	12
566	20231222	120500	86890335	4995	4995	4995	4995	0
567	20231222	120400	86890335	4995	4995	4995	4995	197
568	20231222	120300	85906320	4995	4995	4995	4995	0
569	20231222	120200	85906320	4995	4995	4995	4995	19
570	20231222	120100	85811415	4995	4995	4995	4995	19
571	20231222	120000	85716510	5000	5000	5000	5000	90
572	20231222	115900	85266510	5000	5000	5000	5000	6
573	20231222	115800	85236510	5000	5000	5000	5000	50
574	20231222	115700	84986510	4995	4995	4995	4995	59
575	20231222	115600	84691805	4995	4995	4995	4995	0
576	20231222	115500	84691805	4995	4995	4995	4995	0
577	20231222	115400	84691805	4995	5000	5000	4995	125
578	20231222	115300	84066980	5000	5000	5000	5000	0
579	20231222	115200	84066980	5000	5000	5000	5000	19
580	20231222	115100	83971980	5000	5000	5000	5000	69
581	20231222	115000	83626980	4995	5000	5000	4995	43
582	20231222	114900	83412180	5000	5000	5000	5000	4
583	20231222	114800	83392180	4995	4995	4995	4995	86
584	20231222	114700	82962610	4990	4995	4995	4990	69
585	20231222	114600	82618205	4995	4995	4995	4995	0
586	20231222	114500	82618205	4995	4995	4995	4995	91
587	20231222	114400	82163660	4995	4995	4995	4995	19
588	20231222	114300	82068755	4990	4995	4995	4990	82
589	20231222	114200	81659380	4995	4995	4995	4995	18
590	20231222	114100	81569470	4995	4995	4995	4995	110
591	20231222	114000	81020020	4990	4990	4990	4990	52
592	20231222	113900	80760540	4995	4995	4995	4995	39
593	20231222	113800	80565735	4995	4995	4995	4995	0
594	20231222	113700	80565735	4995	4990	4995	4990	169
595	20231222	113600	79721780	4995	4990	4995	4990	2041
596	20231222	113500	69536985	4995	4995	4995	4995	90
597	20231222	113400	69087435	4995	4995	4995	4995	1511
598	20231222	113300	61539990	4990	4990	4990	4990	54
599	20231222	113200	61270530	4995	4995	4995	4995	31
600	20231222	113100	61115685	4995	4995	4995	4990	204
601	20231222	113000	60097180	4995	4990	4995	4990	44
602	20231222	112900	59877595	4995	4995	4995	4995	18
603	20231222	112800	59787685	4995	4995	4995	4995	90
604	20231222	112700	59338135	4995	4995	4995	4995	19
605	20231222	112600	59243230	4990	4990	4990	4990	51
606	20231222	112500	58988740	4995	4995	4995	4995	0
607	20231222	112400	58988740	4995	4995	4995	4995	109
608	20231222	112300	58444285	4990	4990	4990	4990	138
609	20231222	112200	57755665	4995	4995	4995	4995	24
610	20231222	112100	57635785	4995	4995	4995	4995	90
611	20231222	112000	57186235	4995	4995	4995	4995	628
612	20231222	111900	54049375	4990	4995	4995	4990	66
613	20231222	111800	53719940	4995	4995	4995	4995	146
614	20231222	111700	52990670	4995	4995	4995	4995	58
615	20231222	111600	52700960	4990	4990	4990	4990	45
616	20231222	111500	52476410	4990	4990	4990	4990	84
617	20231222	111400	52057250	4995	4995	4995	4995	19
618	20231222	111300	51962345	4995	4995	4995	4995	91
619	20231222	111200	51507800	4990	4995	4995	4990	78
620	20231222	111100	51118460	4995	4995	4995	4995	10
621	20231222	111000	51068510	4995	4995	4995	4995	90
622	20231222	110900	50618960	4995	4990	4995	4990	58
623	20231222	110800	50329445	4995	4995	4995	4995	90
624	20231222	110700	49879895	4995	4995	4995	4995	18
625	20231222	110600	49789985	4990	4990	4990	4990	53
626	20231222	110500	49525515	4995	4995	4995	4995	0
627	20231222	110400	49525515	4995	4995	4995	4995	109
628	20231222	110300	48981060	4990	4990	4990	4990	0
629	20231222	110200	48981060	4990	4995	4995	4990	60
630	20231222	110100	48681560	4995	4995	4995	4995	0
631	20231222	110000	48681560	4995	4995	4995	4995	105
632	20231222	105900	48157085	4995	4990	4995	4990	70
633	20231222	105800	47807690	4995	4995	4995	4995	17
634	20231222	105700	47722775	4995	4995	4995	4995	20
635	20231222	105600	47622875	4995	4995	4995	4995	106
636	20231222	105500	47093405	4990	4995	4995	4990	42
637	20231222	105400	46883820	4995	4995	4995	4995	108
638	20231222	105300	46344360	4990	4990	4990	4990	0
639	20231222	105200	46344360	4990	4995	4995	4990	72
640	20231222	105100	45984985	4995	4995	4995	4995	0
641	20231222	105000	45984985	4995	4995	4995	4995	91
642	20231222	104900	45530440	4995	4995	4995	4995	934
643	20231222	104800	40865110	4990	4990	4990	4990	40
644	20231222	104700	40665510	4990	4990	4990	4990	0
645	20231222	104600	40665510	4990	4990	4990	4990	90
646	20231222	104500	40216410	4990	4990	4990	4990	5
647	20231222	104400	40191460	4995	4995	4995	4995	19
648	20231222	104300	40096555	4995	4995	4995	4995	90
649	20231222	104200	39647005	4995	4995	4995	4995	23
650	20231222	104100	39532120	4990	4990	4990	4990	41
651	20231222	104000	39327530	4995	4990	4995	4990	91
652	20231222	103900	38873435	4990	4990	4995	4990	30
653	20231222	103800	38723640	4990	4990	4990	4990	38
654	20231222	103700	38534020	4995	4995	4995	4995	29
655	20231222	103600	38389165	4995	4995	4995	4995	90
656	20231222	103500	37939615	4995	4995	4995	4995	6
657	20231222	103400	37909645	4990	4995	4995	4990	76
658	20231222	103300	37530250	4990	4995	4995	4990	187
659	20231222	103200	36596620	4995	4995	4995	4995	19
660	20231222	103100	36501715	4990	4990	4990	4990	54
661	20231222	103000	36232255	4995	4995	4995	4995	90
662	20231222	102900	35782705	4995	4995	4995	4995	18
663	20231222	102800	35692795	4990	4990	4990	4990	39
664	20231222	102700	35498185	4995	4995	4995	4995	109
665	20231222	102600	34953730	4995	4995	4995	4995	161
666	20231222	102500	34149535	4990	4990	4990	4990	0
667	20231222	102400	34149535	4990	4995	4995	4990	70
668	20231222	102300	33800140	4995	4995	4995	4995	90
669	20231222	102200	33350590	4995	4995	4995	4995	19
670	20231222	102100	33255685	4990	4990	4990	4990	42
671	20231222	102000	33046105	4995	4995	4995	4995	0
672	20231222	101900	33046105	4995	4995	4995	4995	109
673	20231222	101800	32501650	4990	4990	4990	4990	0
674	20231222	101700	32501650	4990	4995	4995	4990	163
675	20231222	101600	31687740	4995	4990	4995	4990	94
676	20231222	101500	31218675	4995	4995	4995	4995	9
677	20231222	101400	31173720	4995	4990	4995	4990	56
678	20231222	101300	30894185	4995	4995	4995	4995	90
679	20231222	101200	30444635	4995	4995	4995	4995	19
680	20231222	101100	30349730	4990	4990	4990	4990	0
681	20231222	101000	30349730	4990	4995	4995	4990	78
682	20231222	100900	29960395	4995	4995	4995	4995	109
683	20231222	100800	29415940	4990	4990	4990	4990	0
684	20231222	100700	29415940	4990	4995	4995	4990	56
685	20231222	100600	29136410	4995	4995	4995	4995	90
686	20231222	100500	28686860	4995	4995	4995	4995	0
687	20231222	100400	28686860	4995	4995	4995	4995	19
688	20231222	100300	28591955	4990	4995	4995	4990	152
689	20231222	100200	27832980	4995	4995	4995	4995	19
690	20231222	100100	27738075	4990	4990	4990	4990	0
691	20231222	100000	27738075	4990	4990	4990	4990	40
692	20231222	095900	27538475	4995	4995	4995	4995	109
693	20231222	095800	26994020	4995	4995	4995	4995	0
694	20231222	095700	26994020	4995	4995	4995	4990	411
695	20231222	095600	24941320	4990	4990	4990	4990	0
696	20231222	095500	24941320	4990	4990	4990	4990	0
697	20231222	095400	24941320	4990	4990	4990	4990	151
698	20231222	095300	24187830	4985	4990	4990	4985	133
699	20231222	095200	23524375	4990	4990	4990	4990	19
700	20231222	095100	23429565	4990	4990	4990	4990	0
701	20231222	095000	23429565	4990	4990	4990	4990	0
702	20231222	094900	23429565	4990	4990	4990	4990	109
703	20231222	094800	22885655	4990	4990	4990	4990	10
704	20231222	094700	22835755	4990	4990	4990	4990	189
705	20231222	094600	21892645	4990	4990	4990	4990	100
706	20231222	094500	21393645	4990	4985	4990	4985	410
707	20231222	094400	19349745	4990	4990	4990	4990	20
708	20231222	094300	19249945	4990	4990	4990	4990	0
709	20231222	094200	19249945	4990	4990	4990	4990	101
710	20231222	094100	18745955	4990	4990	4990	4990	18
711	20231222	094000	18656135	4990	4990	4990	4990	7
712	20231222	093900	18621205	4995	4995	4995	4995	109
713	20231222	093800	18076750	4995	4990	4995	4990	700
714	20231222	093700	14580440	4990	4990	4990	4990	6
715	20231222	093600	14550500	4990	4990	4990	4990	304
716	20231222	093500	13033540	4990	4990	4990	4990	12
717	20231222	093400	12973660	4990	4990	4990	4990	406
718	20231222	093300	10947720	4990	4990	4990	4985	61
719	20231222	093200	10643580	4990	4990	4990	4990	90
720	20231222	093100	10194480	4990	4990	4990	4990	22
721	20231222	093000	10084700	4990	4990	4990	4985	133
722	20231222	092900	9421240	4990	4990	4990	4990	18
723	20231222	092800	9331420	4985	4985	4985	4985	1
724	20231222	092700	9326435	4985	4985	4985	4985	2
725	20231222	092600	9316465	4985	4990	4990	4985	179
726	20231222	092500	8423505	4990	4985	4990	4985	323
727	20231222	092400	6812750	4985	4985	4990	4985	21
728	20231222	092300	6707970	4985	4990	4990	4985	48
729	20231222	092200	6468685	4985	4990	4990	4985	33
730	20231222	092100	6304030	4990	4985	4990	4985	25
731	20231222	092000	6179295	4985	4985	4985	4985	3
732	20231222	091900	6164340	4985	4990	4990	4985	94
733	20231222	091800	5695525	4985	4990	4990	4985	8
734	20231222	091700	5655620	4990	4990	4990	4990	21
735	20231222	091600	5550830	4990	4990	4990	4990	38
736	20231222	091500	5361210	4990	4990	4990	4990	23
737	20231222	091400	5246440	4985	4985	4985	4985	372
738	20231222	091300	3392020	4980	4980	4980	4980	46
739	20231222	091200	3162940	4985	4985	4985	4985	46
740	20231222	091100	2933630	4985	4985	4985	4985	25
741	20231222	091000	2809005	4985	4985	4985	4985	30
742	20231222	090900	2659455	4985	4985	4985	4980	116
743	20231222	090800	2081425	4985	4985	4985	4985	129
744	20231222	090700	1438360	4990	4990	4990	4990	0
745	20231222	090600	1438360	4990	4990	4990	4990	18
746	20231222	090500	1348540	4995	4990	4995	4990	69
747	20231222	090400	1003980	4995	4995	4995	4995	1
748	20231222	090300	998985	4995	4995	4995	4995	0
749	20231222	090200	998985	4995	4990	4995	4990	185
750	20231222	090100	74930	4995	4995	4995	4995	0
751	20231222	090000	74930	4995	4995	5000	4995	15