KissMeData/123040/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201300	617849495	4995	4995	4995	4995	3919
3	20231214	201200	617849495	4995	4995	4995	4995	0
4	20231214	201100	617849495	4995	4995	4995	4995	0
5	20231214	201000	617849495	4995	4995	4995	4995	0
6	20231214	200900	617849495	4995	4995	4995	4995	0
7	20231214	200800	617849495	4995	4995	4995	4995	0
8	20231214	200700	617849495	4995	4995	4995	4995	0
9	20231214	200600	617849495	4995	4995	4995	4995	0
10	20231214	200500	617849495	4995	4995	4995	4995	0
11	20231214	200400	617849495	4995	4995	4995	4995	0
12	20231214	200300	617849495	4995	4995	4995	4995	0
13	20231214	200200	617849495	4995	4995	4995	4995	0
14	20231214	200100	617849495	4995	4995	4995	4995	0
15	20231214	200000	617849495	4995	4995	4995	4995	0
16	20231214	195900	617849495	4995	4995	4995	4995	0
17	20231214	195800	617849495	4995	4995	4995	4995	0
18	20231214	195700	617849495	4995	4995	4995	4995	0
19	20231214	195600	617849495	4995	4995	4995	4995	0
20	20231214	195500	617849495	4995	4995	4995	4995	0
21	20231214	195400	617849495	4995	4995	4995	4995	0
22	20231214	195300	617849495	4995	4995	4995	4995	0
23	20231214	195200	617849495	4995	4995	4995	4995	0
24	20231214	195100	617849495	4995	4995	4995	4995	0
25	20231214	195000	617849495	4995	4995	4995	4995	0
26	20231214	194900	617849495	4995	4995	4995	4995	0
27	20231214	194800	617849495	4995	4995	4995	4995	0
28	20231214	194700	617849495	4995	4995	4995	4995	0
29	20231214	194600	617849495	4995	4995	4995	4995	0
30	20231214	194500	617849495	4995	4995	4995	4995	0
31	20231214	194400	617849495	4995	4995	4995	4995	0
32	20231214	194300	617849495	4995	4995	4995	4995	3919
33	20231214	194200	617849495	4995	4995	4995	4995	0
34	20231214	194100	617849495	4995	4995	4995	4995	0
35	20231214	194000	617849495	4995	4995	4995	4995	0
36	20231214	193900	617849495	4995	4995	4995	4995	0
37	20231214	193800	617849495	4995	4995	4995	4995	0
38	20231214	193700	617849495	4995	4995	4995	4995	0
39	20231214	193600	617849495	4995	4995	4995	4995	0
40	20231214	193500	617849495	4995	4995	4995	4995	0
41	20231214	193400	617849495	4995	4995	4995	4995	0
42	20231214	193300	617849495	4995	4995	4995	4995	0
43	20231214	193200	617849495	4995	4995	4995	4995	0
44	20231214	193100	617849495	4995	4995	4995	4995	0
45	20231214	193000	617849495	4995	4995	4995	4995	0
46	20231214	192900	617849495	4995	4995	4995	4995	0
47	20231214	192800	617849495	4995	4995	4995	4995	0
48	20231214	192700	617849495	4995	4995	4995	4995	0
49	20231214	192600	617849495	4995	4995	4995	4995	0
50	20231214	192500	617849495	4995	4995	4995	4995	0
51	20231214	192400	617849495	4995	4995	4995	4995	0
52	20231214	192300	617849495	4995	4995	4995	4995	0
53	20231214	192200	617849495	4995	4995	4995	4995	0
54	20231214	192100	617849495	4995	4995	4995	4995	0
55	20231214	192000	617849495	4995	4995	4995	4995	0
56	20231214	191900	617849495	4995	4995	4995	4995	0
57	20231214	191800	617849495	4995	4995	4995	4995	0
58	20231214	191700	617849495	4995	4995	4995	4995	0
59	20231214	191600	617849495	4995	4995	4995	4995	0
60	20231214	191500	617849495	4995	4995	4995	4995	0
61	20231214	191400	617849495	4995	4995	4995	4995	0
62	20231214	191300	617849495	4995	4995	4995	4995	3919
63	20231214	191200	617849495	4995	4995	4995	4995	0
64	20231214	191100	617849495	4995	4995	4995	4995	0
65	20231214	191000	617849495	4995	4995	4995	4995	0
66	20231214	190900	617849495	4995	4995	4995	4995	0
67	20231214	190800	617849495	4995	4995	4995	4995	0
68	20231214	190700	617849495	4995	4995	4995	4995	0
69	20231214	190600	617849495	4995	4995	4995	4995	0
70	20231214	190500	617849495	4995	4995	4995	4995	0
71	20231214	190400	617849495	4995	4995	4995	4995	0
72	20231214	190300	617849495	4995	4995	4995	4995	0
73	20231214	190200	617849495	4995	4995	4995	4995	0
74	20231214	190100	617849495	4995	4995	4995	4995	0
75	20231214	190000	617849495	4995	4995	4995	4995	0
76	20231214	185900	617849495	4995	4995	4995	4995	0
77	20231214	185800	617849495	4995	4995	4995	4995	0
78	20231214	185700	617849495	4995	4995	4995	4995	0
79	20231214	185600	617849495	4995	4995	4995	4995	0
80	20231214	185500	617849495	4995	4995	4995	4995	0
81	20231214	185400	617849495	4995	4995	4995	4995	0
82	20231214	185300	617849495	4995	4995	4995	4995	0
83	20231214	185200	617849495	4995	4995	4995	4995	0
84	20231214	185100	617849495	4995	4995	4995	4995	0
85	20231214	185000	617849495	4995	4995	4995	4995	0
86	20231214	184900	617849495	4995	4995	4995	4995	0
87	20231214	184800	617849495	4995	4995	4995	4995	0
88	20231214	184700	617849495	4995	4995	4995	4995	0
89	20231214	184600	617849495	4995	4995	4995	4995	0
90	20231214	184500	617849495	4995	4995	4995	4995	0
91	20231214	184400	617849495	4995	4995	4995	4995	0
92	20231214	184300	617849495	4995	4995	4995	4995	3919
93	20231214	184200	617849495	4995	4995	4995	4995	0
94	20231214	184100	617849495	4995	4995	4995	4995	0
95	20231214	184000	617849495	4995	4995	4995	4995	0
96	20231214	183900	617849495	4995	4995	4995	4995	0
97	20231214	183800	617849495	4995	4995	4995	4995	0
98	20231214	183700	617849495	4995	4995	4995	4995	0
99	20231214	183600	617849495	4995	4995	4995	4995	0
100	20231214	183500	617849495	4995	4995	4995	4995	0
101	20231214	183400	617849495	4995	4995	4995	4995	0
102	20231214	183300	617849495	4995	4995	4995	4995	0
103	20231214	183200	617849495	4995	4995	4995	4995	0
104	20231214	183100	617849495	4995	4995	4995	4995	0
105	20231214	183000	617849495	4995	4995	4995	4995	0
106	20231214	182900	617849495	4995	4995	4995	4995	0
107	20231214	182800	617849495	4995	4995	4995	4995	0
108	20231214	182700	617849495	4995	4995	4995	4995	0
109	20231214	182600	617849495	4995	4995	4995	4995	0
110	20231214	182500	617849495	4995	4995	4995	4995	0
111	20231214	182400	617849495	4995	4995	4995	4995	0
112	20231214	182300	617849495	4995	4995	4995	4995	0
113	20231214	182200	617849495	4995	4995	4995	4995	0
114	20231214	182100	617849495	4995	4995	4995	4995	0
115	20231214	182000	617849495	4995	4995	4995	4995	0
116	20231214	181900	617849495	4995	4995	4995	4995	0
117	20231214	181800	617849495	4995	4995	4995	4995	0
118	20231214	181700	617849495	4995	4995	4995	4995	0
119	20231214	181600	617849495	4995	4995	4995	4995	0
120	20231214	181500	617849495	4995	4995	4995	4995	0
121	20231214	181400	617849495	4995	4995	4995	4995	0
122	20231214	181300	617849495	4995	4995	4995	4995	3919
123	20231214	181200	617849495	4995	4995	4995	4995	0
124	20231214	181100	617849495	4995	4995	4995	4995	0
125	20231214	181000	617849495	4995	4995	4995	4995	0
126	20231214	180900	617849495	4995	4995	4995	4995	0
127	20231214	180800	617849495	4995	4995	4995	4995	0
128	20231214	180700	617849495	4995	4995	4995	4995	0
129	20231214	180600	617849495	4995	4995	4995	4995	0
130	20231214	180500	617849495	4995	4995	4995	4995	0
131	20231214	180400	617849495	4995	4995	4995	4995	0
132	20231214	180300	617849495	4995	4995	4995	4995	0
133	20231214	180200	617849495	4995	4995	4995	4995	0
134	20231214	180100	617849495	4995	4995	4995	4995	0
135	20231214	180000	617849495	4995	4995	4995	4995	0
136	20231214	175900	617849495	4995	4995	4995	4995	0
137	20231214	175800	617849495	4995	4995	4995	4995	0
138	20231214	175700	617849495	4995	4995	4995	4995	0
139	20231214	175600	617849495	4995	4995	4995	4995	0
140	20231214	175500	617849495	4995	4995	4995	4995	0
141	20231214	175400	617849495	4995	4995	4995	4995	0
142	20231214	175300	617849495	4995	4995	4995	4995	0
143	20231214	175200	617849495	4995	4995	4995	4995	0
144	20231214	175100	617849495	4995	4995	4995	4995	0
145	20231214	175000	617849495	4995	4995	4995	4995	0
146	20231214	174900	617849495	4995	4995	4995	4995	0
147	20231214	174800	617849495	4995	4995	4995	4995	0
148	20231214	174700	617849495	4995	4995	4995	4995	0
149	20231214	174600	617849495	4995	4995	4995	4995	0
150	20231214	174500	617849495	4995	4995	4995	4995	0
151	20231214	174400	617849495	4995	4995	4995	4995	0
152	20231214	174300	617849495	4995	4995	4995	4995	3919
153	20231214	174200	617849495	4995	4995	4995	4995	0
154	20231214	174100	617849495	4995	4995	4995	4995	0
155	20231214	174000	617849495	4995	4995	4995	4995	0
156	20231214	173900	617849495	4995	4995	4995	4995	0
157	20231214	173800	617849495	4995	4995	4995	4995	0
158	20231214	173700	617849495	4995	4995	4995	4995	0
159	20231214	173600	617849495	4995	4995	4995	4995	0
160	20231214	173500	617849495	4995	4995	4995	4995	0
161	20231214	173400	617849495	4995	4995	4995	4995	0
162	20231214	173300	617849495	4995	4995	4995	4995	0
163	20231214	173200	617849495	4995	4995	4995	4995	0
164	20231214	173100	617849495	4995	4995	4995	4995	0
165	20231214	173000	617849495	4995	4995	4995	4995	0
166	20231214	172900	617849495	4995	4995	4995	4995	0
167	20231214	172800	617849495	4995	4995	4995	4995	0
168	20231214	172700	617849495	4995	4995	4995	4995	0
169	20231214	172600	617849495	4995	4995	4995	4995	0
170	20231214	172500	617849495	4995	4995	4995	4995	0
171	20231214	172400	617849495	4995	4995	4995	4995	0
172	20231214	172300	617849495	4995	4995	4995	4995	0
173	20231214	172200	617849495	4995	4995	4995	4995	0
174	20231214	172100	617849495	4995	4995	4995	4995	0
175	20231214	172000	617849495	4995	4995	4995	4995	0
176	20231214	171900	617849495	4995	4995	4995	4995	0
177	20231214	171800	617849495	4995	4995	4995	4995	0
178	20231214	171700	617849495	4995	4995	4995	4995	0
179	20231214	171600	617849495	4995	4995	4995	4995	0
180	20231214	171500	617849495	4995	4995	4995	4995	0
181	20231214	171400	617849495	4995	4995	4995	4995	0
182	20231214	171300	617849495	4995	4995	4995	4995	3919
183	20231214	171200	617849495	4995	4995	4995	4995	0
184	20231214	171100	617849495	4995	4995	4995	4995	0
185	20231214	171000	617849495	4995	4995	4995	4995	0
186	20231214	170900	617849495	4995	4995	4995	4995	0
187	20231214	170800	617849495	4995	4995	4995	4995	0
188	20231214	170700	617849495	4995	4995	4995	4995	0
189	20231214	170600	617849495	4995	4995	4995	4995	0
190	20231214	170500	617849495	4995	4995	4995	4995	0
191	20231214	170400	617849495	4995	4995	4995	4995	0
192	20231214	170300	617849495	4995	4995	4995	4995	0
193	20231214	170200	617849495	4995	4995	4995	4995	0
194	20231214	170100	617849495	4995	4995	4995	4995	0
195	20231214	170000	617849495	4995	4995	4995	4995	0
196	20231214	165900	617849495	4995	4995	4995	4995	0
197	20231214	165800	617849495	4995	4995	4995	4995	0
198	20231214	165700	617849495	4995	4995	4995	4995	0
199	20231214	165600	617849495	4995	4995	4995	4995	0
200	20231214	165500	617849495	4995	4995	4995	4995	0
201	20231214	165400	617849495	4995	4995	4995	4995	0
202	20231214	165300	617849495	4995	4995	4995	4995	0
203	20231214	165200	617849495	4995	4995	4995	4995	0
204	20231214	165100	617849495	4995	4995	4995	4995	0
205	20231214	165000	617849495	4995	4995	4995	4995	0
206	20231214	164900	617849495	4995	4995	4995	4995	0
207	20231214	164800	617849495	4995	4995	4995	4995	0
208	20231214	164700	617849495	4995	4995	4995	4995	0
209	20231214	164600	617849495	4995	4995	4995	4995	0
210	20231214	164500	617849495	4995	4995	4995	4995	0
211	20231214	164400	617849495	4995	4995	4995	4995	0
212	20231214	164300	617849495	4995	4995	4995	4995	3919
213	20231214	164200	617849495	4995	4995	4995	4995	0
214	20231214	164100	617849495	4995	4995	4995	4995	0
215	20231214	164000	617849495	4995	4995	4995	4995	0
216	20231214	163900	617849495	4995	4995	4995	4995	0
217	20231214	163800	617849495	4995	4995	4995	4995	0
218	20231214	163700	617849495	4995	4995	4995	4995	0
219	20231214	163600	617849495	4995	4995	4995	4995	0
220	20231214	163500	617849495	4995	4995	4995	4995	0
221	20231214	163400	617849495	4995	4995	4995	4995	0
222	20231214	163300	617849495	4995	4995	4995	4995	0
223	20231214	163200	617849495	4995	4995	4995	4995	0
224	20231214	163100	617849495	4995	4995	4995	4995	0
225	20231214	163000	617849495	4995	4995	4995	4995	0
226	20231214	162900	617849495	4995	4995	4995	4995	0
227	20231214	162800	617849495	4995	4995	4995	4995	0
228	20231214	162700	617849495	4995	4995	4995	4995	0
229	20231214	162600	617849495	4995	4995	4995	4995	0
230	20231214	162500	617849495	4995	4995	4995	4995	0
231	20231214	162400	617849495	4995	4995	4995	4995	0
232	20231214	162300	617849495	4995	4995	4995	4995	0
233	20231214	162200	617849495	4995	4995	4995	4995	0
234	20231214	162100	617849495	4995	4995	4995	4995	0
235	20231214	162000	617849495	4995	4995	4995	4995	0
236	20231214	161900	617849495	4995	4995	4995	4995	0
237	20231214	161800	617849495	4995	4995	4995	4995	0
238	20231214	161700	617849495	4995	4995	4995	4995	0
239	20231214	161600	617849495	4995	4995	4995	4995	0
240	20231214	161500	617849495	4995	4995	4995	4995	0
241	20231214	161400	617849495	4995	4995	4995	4995	0
242	20231214	161300	617849495	4995	4995	4995	4995	3919
243	20231214	161200	617849495	4995	4995	4995	4995	0
244	20231214	161100	617849495	4995	4995	4995	4995	0
245	20231214	161000	617849495	4995	4995	4995	4995	0
246	20231214	160900	617849495	4995	4995	4995	4995	0
247	20231214	160800	617849495	4995	4995	4995	4995	0
248	20231214	160700	617849495	4995	4995	4995	4995	0
249	20231214	160600	617849495	4995	4995	4995	4995	0
250	20231214	160500	617849495	4995	4995	4995	4995	0
251	20231214	160400	617849495	4995	4995	4995	4995	0
252	20231214	160300	617849495	4995	4995	4995	4995	0
253	20231214	160200	617849495	4995	4995	4995	4995	0
254	20231214	160100	617849495	4995	4995	4995	4995	0
255	20231214	160000	617849495	4995	4995	4995	4995	0
256	20231214	155900	617849495	4995	4995	4995	4995	0
257	20231214	155800	617849495	4995	4995	4995	4995	0
258	20231214	155700	617849495	4995	4995	4995	4995	0
259	20231214	155600	617849495	4995	4995	4995	4995	0
260	20231214	155500	617849495	4995	4995	4995	4995	0
261	20231214	155400	617849495	4995	4995	4995	4995	0
262	20231214	155300	617849495	4995	4995	4995	4995	0
263	20231214	155200	617849495	4995	4995	4995	4995	0
264	20231214	155100	617849495	4995	4995	4995	4995	0
265	20231214	155000	617849495	4995	4995	4995	4995	0
266	20231214	154900	617849495	4995	4995	4995	4995	0
267	20231214	154800	617849495	4995	4995	4995	4995	0
268	20231214	154700	617849495	4995	4995	4995	4995	0
269	20231214	154600	617849495	4995	4995	4995	4995	0
270	20231214	154500	617849495	4995	4995	4995	4995	0
271	20231214	154400	617849495	4995	4995	4995	4995	0
272	20231214	154300	617849495	4995	4995	4995	4995	3919
273	20231214	154200	617849495	4995	4995	4995	4995	0
274	20231214	154100	617849495	4995	4995	4995	4995	0
275	20231214	154000	617849495	4995	4995	4995	4995	0
276	20231214	153900	617849495	4995	4995	4995	4995	0
277	20231214	153800	617849495	4995	4995	4995	4995	0
278	20231214	153700	617849495	4995	4995	4995	4995	0
279	20231214	153600	617849495	4995	4995	4995	4995	0
280	20231214	153500	617849495	4995	4995	4995	4995	0
281	20231214	153400	617849495	4995	4995	4995	4995	0
282	20231214	153300	617849495	4995	4995	4995	4995	0
283	20231214	153200	617849495	4995	4995	4995	4995	0
284	20231214	153100	617849495	4995	4995	4995	4995	0
285	20231214	153000	617849495	4995	4995	4995	4995	3919
286	20231214	152900	598274090	4990	4990	4990	4990	0
287	20231214	152800	598274090	4990	4990	4990	4990	0
288	20231214	152700	598274090	4990	4990	4990	4990	0
289	20231214	152600	598274090	4990	4990	4990	4990	0
290	20231214	152500	598274090	4990	4990	4990	4990	0
291	20231214	152400	598274090	4990	4990	4990	4990	0
292	20231214	152300	598274090	4990	4990	4990	4990	0
293	20231214	152200	598274090	4990	4990	4990	4990	0
294	20231214	152100	598274090	4990	4990	4990	4990	0
295	20231214	152000	598274090	4990	4990	4990	4990	0
296	20231214	151900	598274090	4990	4995	5000	4990	13
297	20231214	151800	598209185	4990	4990	4995	4990	1299
298	20231214	151700	591724580	4990	4990	4990	4990	46
299	20231214	151600	591495040	4995	4995	4995	4990	444
300	20231214	151500	589277620	4995	4990	4995	4990	110
301	20231214	151400	588728200	4995	4990	4995	4990	92
302	20231214	151300	588269020	4990	4995	4995	4990	202
303	20231214	151200	587261030	4995	4995	4995	4990	285
304	20231214	151100	585838775	4995	5000	5000	4995	750
305	20231214	151000	582092500	4995	4995	4995	4995	129
306	20231214	150900	581448145	5000	4995	5000	4995	653
307	20231214	150800	578186395	4995	4995	4995	4995	61
308	20231214	150700	577881700	5000	5000	5000	5000	2
309	20231214	150600	577871700	5000	5000	5000	5000	24
310	20231214	150500	577751700	5000	4995	5000	4995	1725
311	20231214	150400	569129040	5000	4995	5000	4995	303
312	20231214	150300	567615540	5000	5000	5000	5000	0
313	20231214	150200	567615540	5000	5000	5000	5000	1
314	20231214	150100	567610540	5000	5000	5000	5000	0
315	20231214	150000	567610540	5000	5000	5000	5000	2
316	20231214	145900	567600540	5000	5000	5000	5000	0
317	20231214	145800	567600540	5000	5000	5000	5000	0
318	20231214	145700	567600540	5000	5000	5000	5000	0
319	20231214	145600	567600540	5000	5000	5000	5000	4
320	20231214	145500	567580540	5000	5000	5000	5000	1
321	20231214	145400	567575540	4995	4995	4995	4995	127
322	20231214	145300	566941175	4995	4995	4995	4995	100
323	20231214	145200	566441675	5000	5000	5000	4995	13
324	20231214	145100	566376725	4995	4995	5000	4995	316
325	20231214	145000	564798300	4995	4995	4995	4995	11
326	20231214	144900	564743355	4995	4990	4995	4990	70
327	20231214	144800	564393805	4990	4990	4990	4990	201
328	20231214	144700	563390815	5000	5000	5000	5000	0
329	20231214	144600	563390815	5000	5000	5000	4990	63
330	20231214	144500	563076175	4995	4995	5000	4995	215
331	20231214	144400	562002240	4995	4995	4995	4995	47
332	20231214	144300	561767475	4995	4995	4995	4995	0
333	20231214	144200	561767475	4995	4995	4995	4995	10
334	20231214	144100	561717525	4995	4995	4995	4995	62
335	20231214	144000	561407835	4995	4995	4995	4995	0
336	20231214	143900	561407835	4995	5000	5000	4995	125
337	20231214	143800	560783345	5000	5000	5000	5000	0
338	20231214	143700	560783345	5000	5000	5000	5000	0
339	20231214	143600	560783345	5000	5000	5000	5000	0
340	20231214	143500	560783345	5000	5000	5000	5000	0
341	20231214	143400	560783345	5000	4995	5000	4995	221
342	20231214	143300	559679445	4990	4995	4995	4990	13
343	20231214	143200	559614525	4995	4990	4995	4990	458
344	20231214	143100	557329090	4995	5000	5000	4995	270
345	20231214	143000	555980430	5000	5000	5000	4995	1359
346	20231214	142900	549185940	5000	4995	5000	4995	756
347	20231214	142800	545409535	4995	4990	4995	4990	73
348	20231214	142700	545045245	4995	4995	4995	4990	963
349	20231214	142600	540239060	4995	4995	4995	4995	3
350	20231214	142500	540224075	4995	5000	5000	4995	269
351	20231214	142400	538880395	5000	5000	5000	5000	2
352	20231214	142300	538870395	4995	4995	4995	4995	0
353	20231214	142200	538870395	4995	4995	4995	4995	22
354	20231214	142100	538760505	5000	5000	5000	5000	1
355	20231214	142000	538755505	4995	5000	5000	4990	2060
356	20231214	141900	528471465	5000	5000	5000	5000	0
357	20231214	141800	528471465	5000	5000	5000	5000	3
358	20231214	141700	528456465	5000	5000	5000	5000	400
359	20231214	141600	526456465	5000	5000	5000	5000	2
360	20231214	141500	526446465	4995	4995	4995	4995	65
361	20231214	141400	526121790	5000	4995	5000	4995	201
362	20231214	141300	525117790	4995	4995	4995	4995	50
363	20231214	141200	524868040	4995	4995	4995	4995	93
364	20231214	141100	524403505	5000	5000	5000	4995	135
365	20231214	141000	523729150	4995	4995	4995	4995	3
366	20231214	140900	523714165	5000	4995	5000	4995	63
367	20231214	140800	523399370	5000	5000	5000	5000	20
368	20231214	140700	523299370	5000	4995	5000	4995	99
369	20231214	140600	522804720	5000	5000	5000	5000	7
370	20231214	140500	522769720	5000	5000	5000	5000	2
371	20231214	140400	522759720	5000	5000	5000	5000	1401
372	20231214	140300	515754720	4995	5000	5000	4995	67
373	20231214	140200	515420050	5000	5000	5000	5000	0
374	20231214	140100	515420050	5000	5000	5000	5000	0
375	20231214	140000	515420050	5000	4995	5000	4995	61
376	20231214	135900	515115350	4995	4995	4995	4995	102
377	20231214	135800	514605860	5000	5000	5000	5000	50
378	20231214	135700	514355860	5000	5000	5000	5000	5
379	20231214	135600	514330860	5000	4995	5000	4995	601
380	20231214	135500	511328860	5000	5000	5000	5000	1
381	20231214	135400	511323860	4995	5000	5000	4995	38
382	20231214	135300	511134025	5000	5000	5000	5000	0
383	20231214	135200	511134025	5000	4995	5000	4995	268
384	20231214	135100	509795335	5000	5000	5000	5000	0
385	20231214	135000	509795335	5000	5000	5000	5000	1
386	20231214	134900	509790335	5000	5000	5000	5000	0
387	20231214	134800	509790335	5000	5000	5000	5000	0
388	20231214	134700	509790335	5000	5000	5000	5000	1
389	20231214	134600	509785335	4995	4995	4995	4995	407
390	20231214	134500	507752370	5000	5000	5000	5000	20
391	20231214	134400	507652370	5000	5000	5000	5000	0
392	20231214	134300	507652370	5000	4995	5000	4995	423
393	20231214	134200	505539460	5000	5000	5000	5000	0
394	20231214	134100	505539460	5000	5000	5000	5000	0
395	20231214	134000	505539460	5000	5000	5000	5000	20
396	20231214	133900	505439460	5000	5000	5000	4995	81
397	20231214	133800	505034760	4995	5000	5000	4995	17
398	20231214	133700	504949820	4995	5000	5000	4995	23
399	20231214	133600	504834870	5000	5000	5000	5000	100
400	20231214	133500	504334870	5010	5010	5010	5010	0
401	20231214	133400	504334870	5010	5010	5010	5010	10
402	20231214	133300	504284770	4995	4995	4995	4995	94
403	20231214	133200	503815240	5010	5010	5010	5010	3
404	20231214	133100	503800210	5000	5000	5000	5000	192
405	20231214	133000	502840210	5010	5010	5010	5010	0
406	20231214	132900	502840210	5010	5010	5010	5010	0
407	20231214	132800	502840210	5010	5010	5010	5010	1
408	20231214	132700	502835200	5000	5000	5000	5000	708
409	20231214	132600	499295200	5010	5010	5010	5010	1
410	20231214	132500	499290190	5000	5000	5000	5000	200
411	20231214	132400	498290190	5010	5010	5010	5000	109
412	20231214	132300	497745120	5000	5000	5000	5000	30
413	20231214	132200	497595120	5000	5000	5000	5000	360
414	20231214	132100	495795120	5000	5000	5000	5000	100
415	20231214	132000	495295120	5000	5000	5000	5000	0
416	20231214	131900	495295120	5000	5000	5000	5000	1
417	20231214	131800	495290120	4990	4990	4990	4990	25
418	20231214	131700	495165370	5000	5000	5000	5000	1
419	20231214	131600	495160370	4990	4990	4990	4990	0
420	20231214	131500	495160370	4990	4990	4990	4990	0
421	20231214	131400	495160370	4990	4990	5000	4990	574
422	20231214	131300	492296095	4990	5000	5000	4990	63
423	20231214	131200	491981715	4995	5000	5000	4995	65
424	20231214	131100	491656770	5000	5000	5000	5000	0
425	20231214	131000	491656770	5000	5000	5000	5000	0
426	20231214	130900	491656770	5000	5000	5000	5000	0
427	20231214	130800	491656770	5000	5000	5000	5000	13
428	20231214	130700	491591770	5000	5000	5000	5000	39
429	20231214	130600	491396770	5000	5000	5000	5000	0
430	20231214	130500	491396770	5000	5000	5000	5000	10
431	20231214	130400	491346770	5000	5000	5000	5000	210
432	20231214	130300	490296770	5000	4990	5000	4990	67
433	20231214	130200	489962410	5000	5000	5000	5000	0
434	20231214	130100	489962410	5000	5000	5000	5000	10
435	20231214	130000	489912410	5000	5000	5000	5000	1
436	20231214	125900	489907410	4990	4995	5000	4990	1593
437	20231214	125800	481950670	5000	4995	5000	4995	346
438	20231214	125700	480222350	5000	5000	5000	5000	0
439	20231214	125600	480222350	5000	5000	5010	5000	239
440	20231214	125500	479027300	5010	5010	5010	5010	1
441	20231214	125400	479022290	5010	5000	5010	5000	64
442	20231214	125300	478702240	5010	5010	5010	5010	0
443	20231214	125200	478702240	5010	5010	5010	5010	0
444	20231214	125100	478702240	5010	5010	5010	5010	0
445	20231214	125000	478702240	5010	5010	5010	5010	20
446	20231214	124900	478602040	5010	5010	5010	5010	0
447	20231214	124800	478602040	5010	5010	5010	5000	47
448	20231214	124700	478366970	5000	5000	5000	5000	102
449	20231214	124600	477856970	5020	5020	5020	5020	0
450	20231214	124500	477856970	5020	5020	5020	5020	0
451	20231214	124400	477856970	5020	5020	5020	5020	0
452	20231214	124300	477856970	5020	5020	5020	5020	0
453	20231214	124200	477856970	5020	5020	5020	5000	2615
454	20231214	124100	464781750	5020	5020	5020	5020	0
455	20231214	124000	464781750	5020	5020	5020	5020	1
456	20231214	123900	464776730	5020	5010	5020	5000	72
457	20231214	123800	464416590	5020	5020	5020	5020	0
458	20231214	123700	464416590	5020	5020	5020	5020	0
459	20231214	123600	464416590	5020	5020	5020	5020	10
460	20231214	123500	464366390	5020	5020	5020	5020	2
461	20231214	123400	464356350	5010	5020	5020	5010	7
462	20231214	123300	464321220	5020	5020	5020	5020	2
463	20231214	123200	464311180	5020	5020	5020	5020	0
464	20231214	123100	464311180	5020	5020	5020	5020	100
465	20231214	123000	463809180	5020	5020	5020	5020	0
466	20231214	122900	463809180	5020	5020	5020	5020	6
467	20231214	122800	463779060	5020	5010	5020	5010	121
468	20231214	122700	463172660	5020	5020	5020	5020	0
469	20231214	122600	463172660	5020	5020	5020	5020	0
470	20231214	122500	463172660	5020	5020	5020	5010	55
471	20231214	122400	462897050	5020	5020	5020	5020	3
472	20231214	122300	462881990	5020	5020	5020	5020	528
473	20231214	122200	460231430	5030	5030	5030	5030	0
474	20231214	122100	460231430	5030	5020	5030	5020	3
475	20231214	122000	460216350	5030	5020	5030	5020	35
476	20231214	121900	460040600	5030	5030	5030	5030	438
477	20231214	121800	457837460	5030	5020	5030	5020	3014
478	20231214	121700	442703090	5020	5020	5020	5020	21
479	20231214	121600	442597670	5010	5000	5010	5000	3873
480	20231214	121500	423193970	5000	5010	5010	5000	512
481	20231214	121400	420633950	5010	5000	5010	5000	705
482	20231214	121300	417106900	5000	5000	5000	5000	400
483	20231214	121200	415106900	5000	4990	5000	4990	4
484	20231214	121100	415086910	5000	5000	5000	5000	13
485	20231214	121000	415021910	5000	5000	5000	5000	510
486	20231214	120900	412471910	5010	4995	5010	4995	8882
487	20231214	120800	368073100	4995	4990	4995	4990	3910
488	20231214	120700	348544445	4990	4990	4990	4990	1232
489	20231214	120600	342396765	4995	4995	4995	4995	0
490	20231214	120500	342396765	4995	4995	4995	4995	0
491	20231214	120400	342396765	4995	4995	4995	4995	5
492	20231214	120300	342371790	4995	4995	4995	4995	2000
493	20231214	120200	332381790	4995	4995	4995	4995	0
494	20231214	120100	332381790	4995	4995	4995	4995	0
495	20231214	120000	332381790	4995	4990	4995	4990	72
496	20231214	115900	332022505	4995	4995	4995	4995	1
497	20231214	115800	332017510	4995	4995	4995	4995	0
498	20231214	115700	332017510	4995	4995	4995	4995	10
499	20231214	115600	331967560	4995	4995	4995	4995	11
500	20231214	115500	331912615	4990	4990	4990	4990	62
501	20231214	115400	331603235	4990	4990	4990	4990	0
502	20231214	115300	331603235	4990	4990	4990	4990	78
503	20231214	115200	331214015	4995	4995	4995	4995	1
504	20231214	115100	331209020	4990	4990	4990	4990	200
505	20231214	115000	330211020	4995	4995	4995	4995	0
506	20231214	114900	330211020	4995	4995	4995	4995	0
507	20231214	114800	330211020	4995	4995	4995	4995	12
508	20231214	114700	330151080	4995	4995	4995	4995	864
509	20231214	114600	325835400	4990	4990	4990	4990	102
510	20231214	114500	325326420	4990	4990	4990	4990	0
511	20231214	114400	325326420	4990	4990	4990	4990	10
512	20231214	114300	325276520	4995	4990	4995	4990	3
513	20231214	114200	325261545	4985	4985	4985	4985	12
514	20231214	114100	325201725	4985	4985	4985	4985	100
515	20231214	114000	324703225	4995	4995	4995	4995	0
516	20231214	113900	324703225	4995	4995	4995	4995	1
517	20231214	113800	324698230	4995	4995	4995	4995	0
518	20231214	113700	324698230	4995	4995	4995	4995	1
519	20231214	113600	324693235	4995	4995	4995	4995	0
520	20231214	113500	324693235	4995	4995	4995	4995	9
521	20231214	113400	324648280	4995	4995	4995	4995	0
522	20231214	113300	324648280	4995	4995	4995	4995	506
523	20231214	113200	322120810	4995	4995	4995	4995	0
524	20231214	113100	322120810	4995	4995	4995	4995	5
525	20231214	113000	322095835	4995	4990	4995	4990	1501
526	20231214	112900	314605840	4990	4990	4990	4990	1
527	20231214	112800	314600850	4985	4985	4985	4985	0
528	20231214	112700	314600850	4985	4985	4985	4985	100
529	20231214	112600	314102350	4995	4985	4995	4985	105
530	20231214	112500	313578875	4995	4995	4995	4995	0
531	20231214	112400	313578875	4995	4995	4995	4995	1
532	20231214	112300	313573880	4985	4990	4990	4985	260
533	20231214	112200	312277730	4995	4995	4995	4995	20
534	20231214	112100	312177830	4995	4995	4995	4995	1
535	20231214	112000	312172835	4985	4985	4985	4985	0
536	20231214	111900	312172835	4985	4985	4985	4985	1186
537	20231214	111800	306260625	4990	4990	4990	4990	121
538	20231214	111700	305656835	4990	4990	4990	4990	1219
539	20231214	111600	299574025	4990	4990	4990	4990	100
540	20231214	111500	299075025	4995	4995	4995	4995	2
541	20231214	111400	299065035	4990	4995	4995	4990	40
542	20231214	111300	298865410	4995	4995	4995	4995	40
543	20231214	111200	298665610	4995	4995	4995	4995	10
544	20231214	111100	298615660	4995	4995	4995	4995	11
545	20231214	111000	298560715	4990	4990	4990	4990	0
546	20231214	110900	298560715	4990	4990	4990	4990	158
547	20231214	110800	297772295	4995	4990	4995	4990	61
548	20231214	110700	297467900	4995	4995	4995	4990	119
549	20231214	110600	296873995	4995	4995	4995	4990	1425
550	20231214	110500	289763185	4995	4995	4995	4995	10
551	20231214	110400	289713235	4995	4995	4995	4995	27
552	20231214	110300	289578370	4995	4995	4995	4995	3
553	20231214	110200	289563385	4990	4995	4995	4990	45
554	20231214	110100	289338775	4995	4995	4995	4995	178
555	20231214	110000	288449665	4995	4995	4995	4995	51
556	20231214	105900	288194920	4990	4995	4995	4990	809
557	20231214	105800	284157510	4995	4995	4995	4995	133
558	20231214	105700	283493175	4995	4995	4995	4995	20
559	20231214	105600	283393275	4990	4990	4990	4990	0
560	20231214	105500	283393275	4990	4990	4990	4990	10
561	20231214	105400	283343375	4995	4995	4995	4995	1
562	20231214	105300	283338380	4995	4995	4995	4995	100
563	20231214	105200	282838880	4995	4995	4995	4995	10
564	20231214	105100	282788930	4995	4995	4995	4995	1
565	20231214	105000	282783935	4995	4995	4995	4995	108
566	20231214	104900	282244475	4995	4995	4995	4995	0
567	20231214	104800	282244475	4995	4995	4995	4995	2
568	20231214	104700	282234485	4995	4995	4995	4995	0
569	20231214	104600	282234485	4995	4995	4995	4995	0
570	20231214	104500	282234485	4995	4995	4995	4995	172
571	20231214	104400	281375345	4995	4995	4995	4995	74
572	20231214	104300	281005715	4995	4995	4995	4995	200
573	20231214	104200	280006715	4995	4995	4995	4995	0
574	20231214	104100	280006715	4995	4995	4995	4995	3
575	20231214	104000	279991730	4990	4995	4995	4990	6
576	20231214	103900	279961765	4995	4995	4995	4995	1002
577	20231214	103800	274956775	4990	4995	4995	4990	3
578	20231214	103700	274941795	4995	4995	4995	4995	145
579	20231214	103600	274217520	4995	4995	4995	4995	10
580	20231214	103500	274167570	4995	4995	4995	4990	4
581	20231214	103400	274147600	4990	4995	4995	4990	11
582	20231214	103300	274092660	4995	4995	4995	4995	5
583	20231214	103200	274067685	4995	4995	4995	4995	10
584	20231214	103100	274017735	4995	4995	4995	4995	30
585	20231214	103000	273867885	4995	4995	4995	4995	20
586	20231214	102900	273767985	4995	4995	4995	4995	32
587	20231214	102800	273608145	4995	4995	4995	4995	273
588	20231214	102700	272244510	4995	4990	4995	4990	1252
589	20231214	102600	265996770	4990	4990	4990	4990	2
590	20231214	102500	265986790	4990	4985	4990	4985	37
591	20231214	102400	265802335	4985	4985	4985	4985	0
592	20231214	102300	265802335	4985	4990	4990	4985	115
593	20231214	102200	265228985	4990	4990	4990	4990	2
594	20231214	102100	265219005	4990	4990	4990	4990	20
595	20231214	102000	265119205	4985	4990	4990	4985	51
596	20231214	101900	264864915	4985	4985	4985	4985	100
597	20231214	101800	264366415	4990	4995	4995	4990	14
598	20231214	101700	264296525	4990	4990	4990	4990	1
599	20231214	101600	264291535	5000	5000	5000	5000	0
600	20231214	101500	264291535	5000	5000	5000	5000	3
601	20231214	101400	264276535	5000	5000	5000	5000	0
602	20231214	101300	264276535	5000	5000	5000	5000	1
603	20231214	101200	264271535	5000	4985	5000	4985	72
604	20231214	101100	263912600	4985	4995	4995	4985	1547
605	20231214	101000	256198665	5000	5000	5000	5000	0
606	20231214	100900	256198665	5000	4985	5000	4985	20
607	20231214	100800	256098950	4990	4990	4990	4990	62
608	20231214	100700	255789570	5000	5000	5000	5000	0
609	20231214	100600	255789570	5000	5000	5000	5000	35
610	20231214	100500	255614570	5000	4995	5000	4995	249
611	20231214	100400	254369665	4995	4995	4995	4985	3140
612	20231214	100300	238701000	4995	4995	4995	4990	2013
613	20231214	100200	228656065	4995	4995	4995	4995	53
614	20231214	100100	228391330	4995	4995	4995	4990	1029
615	20231214	100000	223256430	4990	4995	4995	4990	790
616	20231214	095900	219310385	4995	5000	5000	4995	101
617	20231214	095800	218805390	5000	5000	5000	5000	400
618	20231214	095700	216805390	5000	5000	5000	5000	3
619	20231214	095600	216790390	5000	4995	5000	4990	2904
620	20231214	095500	202292035	5000	5000	5000	5000	0
621	20231214	095400	202292035	5000	4995	5000	4995	150
622	20231214	095300	201542235	5000	5000	5000	5000	10
623	20231214	095200	201492235	5010	5000	5010	5000	745
624	20231214	095100	197767225	5000	4995	5000	4995	602
625	20231214	095000	194760230	4995	5010	5010	4995	6668
626	20231214	094900	161419625	5000	5010	5010	5000	2430
627	20231214	094800	149269555	5010	5000	5010	5000	2373
628	20231214	094700	137392975	4995	5010	5010	4995	2696
629	20231214	094600	123918320	5010	5010	5010	5010	11
630	20231214	094500	123863210	5010	5010	5010	5010	0
631	20231214	094400	123863210	5010	5010	5010	5010	31
632	20231214	094300	123707900	5000	5000	5000	5000	151
633	20231214	094200	122952900	5010	5010	5010	5010	0
634	20231214	094100	122952900	5010	5000	5010	5000	511
635	20231214	094000	120397790	5010	5010	5010	5010	200
636	20231214	093900	119395790	5010	5010	5010	5010	20
637	20231214	093800	119295590	5010	5000	5010	5000	454
638	20231214	093700	117025420	5010	5010	5010	5000	945
639	20231214	093600	112300250	5010	5010	5010	5010	20
640	20231214	093500	112200050	5010	5010	5010	5010	0
641	20231214	093400	112200050	5010	5010	5010	5010	92
642	20231214	093300	111739130	5010	5010	5010	5010	69
643	20231214	093200	111393440	5010	5010	5020	5010	1411
644	20231214	093100	104324320	5020	5020	5020	5020	0
645	20231214	093000	104324320	5020	5020	5020	5020	0
646	20231214	092900	104324320	5020	5020	5020	5020	133
647	20231214	092800	103656660	5020	5020	5020	5020	6
648	20231214	092700	103626540	5020	5020	5020	5020	152
649	20231214	092600	102863500	5020	5010	5020	5000	1797
650	20231214	092500	93878130	5000	5010	5020	5000	1280
651	20231214	092400	87475290	5010	5010	5010	5010	254
652	20231214	092300	86202750	5000	5010	5010	5000	134
653	20231214	092200	85531460	5010	5010	5010	5010	7
654	20231214	092100	85496390	5010	5000	5010	5000	537
655	20231214	092000	82811360	5000	5000	5000	5000	12
656	20231214	091900	82751360	5000	5000	5000	5000	102
657	20231214	091800	82241360	5000	5000	5000	5000	121
658	20231214	091700	81636360	5000	5000	5000	5000	25
659	20231214	091600	81511360	4990	4990	5000	4990	4709
660	20231214	091500	58009140	4990	4990	4995	4990	812
661	20231214	091400	53957235	5000	5000	5000	4990	36
662	20231214	091300	53777435	5000	5000	5000	4990	509
663	20231214	091200	51235915	5000	5000	5000	5000	109
664	20231214	091100	50690915	5000	5010	5010	5000	236
665	20231214	091000	49510815	5000	5010	5010	5000	24
666	20231214	090900	49390715	5010	5000	5010	5000	76
667	20231214	090800	49010695	5010	5020	5020	5010	389
668	20231214	090700	47061595	5020	5010	5020	5010	308
669	20231214	090600	45518485	5020	5020	5020	5000	1522
670	20231214	090500	37899815	5020	5010	5020	5000	640
671	20231214	090400	34695575	5010	5010	5020	5010	1010
672	20231214	090300	29635435	5000	5000	5000	4980	4891
673	20231214	090200	5254420	5010	5020	5030	5010	221
674	20231214	090100	4146990	5030	5030	5040	5030	218
675	20231214	090000	3049590	5040	5050	5050	5000	604