KissMeData/451800/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212900	93681800	5000	5000	5000	5000	2077
3	20231221	212800	93681800	5000	5000	5000	5000	0
4	20231221	212700	93681800	5000	5000	5000	5000	0
5	20231221	212600	93681800	5000	5000	5000	5000	0
6	20231221	212500	93681800	5000	5000	5000	5000	0
7	20231221	212400	93681800	5000	5000	5000	5000	0
8	20231221	212300	93681800	5000	5000	5000	5000	0
9	20231221	212200	93681800	5000	5000	5000	5000	0
10	20231221	212100	93681800	5000	5000	5000	5000	0
11	20231221	212000	93681800	5000	5000	5000	5000	0
12	20231221	211900	93681800	5000	5000	5000	5000	0
13	20231221	211800	93681800	5000	5000	5000	5000	0
14	20231221	211700	93681800	5000	5000	5000	5000	0
15	20231221	211600	93681800	5000	5000	5000	5000	0
16	20231221	211500	93681800	5000	5000	5000	5000	0
17	20231221	211400	93681800	5000	5000	5000	5000	0
18	20231221	211300	93681800	5000	5000	5000	5000	0
19	20231221	211200	93681800	5000	5000	5000	5000	0
20	20231221	211100	93681800	5000	5000	5000	5000	0
21	20231221	211000	93681800	5000	5000	5000	5000	0
22	20231221	210900	93681800	5000	5000	5000	5000	0
23	20231221	210800	93681800	5000	5000	5000	5000	0
24	20231221	210700	93681800	5000	5000	5000	5000	0
25	20231221	210600	93681800	5000	5000	5000	5000	0
26	20231221	210500	93681800	5000	5000	5000	5000	0
27	20231221	210400	93681800	5000	5000	5000	5000	0
28	20231221	210300	93681800	5000	5000	5000	5000	0
29	20231221	210200	93681800	5000	5000	5000	5000	0
30	20231221	210100	93681800	5000	5000	5000	5000	0
31	20231221	210000	93681800	5000	5000	5000	5000	0
32	20231221	205900	93681800	5000	5000	5000	5000	2077
33	20231221	205800	93681800	5000	5000	5000	5000	0
34	20231221	205700	93681800	5000	5000	5000	5000	0
35	20231221	205600	93681800	5000	5000	5000	5000	0
36	20231221	205500	93681800	5000	5000	5000	5000	0
37	20231221	205400	93681800	5000	5000	5000	5000	0
38	20231221	205300	93681800	5000	5000	5000	5000	0
39	20231221	205200	93681800	5000	5000	5000	5000	0
40	20231221	205100	93681800	5000	5000	5000	5000	0
41	20231221	205000	93681800	5000	5000	5000	5000	0
42	20231221	204900	93681800	5000	5000	5000	5000	0
43	20231221	204800	93681800	5000	5000	5000	5000	0
44	20231221	204700	93681800	5000	5000	5000	5000	0
45	20231221	204600	93681800	5000	5000	5000	5000	0
46	20231221	204500	93681800	5000	5000	5000	5000	0
47	20231221	204400	93681800	5000	5000	5000	5000	0
48	20231221	204300	93681800	5000	5000	5000	5000	0
49	20231221	204200	93681800	5000	5000	5000	5000	0
50	20231221	204100	93681800	5000	5000	5000	5000	0
51	20231221	204000	93681800	5000	5000	5000	5000	0
52	20231221	203900	93681800	5000	5000	5000	5000	0
53	20231221	203800	93681800	5000	5000	5000	5000	0
54	20231221	203700	93681800	5000	5000	5000	5000	0
55	20231221	203600	93681800	5000	5000	5000	5000	0
56	20231221	203500	93681800	5000	5000	5000	5000	0
57	20231221	203400	93681800	5000	5000	5000	5000	0
58	20231221	203300	93681800	5000	5000	5000	5000	0
59	20231221	203200	93681800	5000	5000	5000	5000	0
60	20231221	203100	93681800	5000	5000	5000	5000	0
61	20231221	203000	93681800	5000	5000	5000	5000	0
62	20231221	202900	93681800	5000	5000	5000	5000	2077
63	20231221	202800	93681800	5000	5000	5000	5000	0
64	20231221	202700	93681800	5000	5000	5000	5000	0
65	20231221	202600	93681800	5000	5000	5000	5000	0
66	20231221	202500	93681800	5000	5000	5000	5000	0
67	20231221	202400	93681800	5000	5000	5000	5000	0
68	20231221	202300	93681800	5000	5000	5000	5000	0
69	20231221	202200	93681800	5000	5000	5000	5000	0
70	20231221	202100	93681800	5000	5000	5000	5000	0
71	20231221	202000	93681800	5000	5000	5000	5000	0
72	20231221	201900	93681800	5000	5000	5000	5000	0
73	20231221	201800	93681800	5000	5000	5000	5000	0
74	20231221	201700	93681800	5000	5000	5000	5000	0
75	20231221	201600	93681800	5000	5000	5000	5000	0
76	20231221	201500	93681800	5000	5000	5000	5000	0
77	20231221	201400	93681800	5000	5000	5000	5000	0
78	20231221	201300	93681800	5000	5000	5000	5000	0
79	20231221	201200	93681800	5000	5000	5000	5000	0
80	20231221	201100	93681800	5000	5000	5000	5000	0
81	20231221	201000	93681800	5000	5000	5000	5000	0
82	20231221	200900	93681800	5000	5000	5000	5000	0
83	20231221	200800	93681800	5000	5000	5000	5000	0
84	20231221	200700	93681800	5000	5000	5000	5000	0
85	20231221	200600	93681800	5000	5000	5000	5000	0
86	20231221	200500	93681800	5000	5000	5000	5000	0
87	20231221	200400	93681800	5000	5000	5000	5000	0
88	20231221	200300	93681800	5000	5000	5000	5000	0
89	20231221	200200	93681800	5000	5000	5000	5000	0
90	20231221	200100	93681800	5000	5000	5000	5000	0
91	20231221	200000	93681800	5000	5000	5000	5000	0
92	20231221	195900	93681800	5000	5000	5000	5000	2077
93	20231221	195800	93681800	5000	5000	5000	5000	0
94	20231221	195700	93681800	5000	5000	5000	5000	0
95	20231221	195600	93681800	5000	5000	5000	5000	0
96	20231221	195500	93681800	5000	5000	5000	5000	0
97	20231221	195400	93681800	5000	5000	5000	5000	0
98	20231221	195300	93681800	5000	5000	5000	5000	0
99	20231221	195200	93681800	5000	5000	5000	5000	0
100	20231221	195100	93681800	5000	5000	5000	5000	0
101	20231221	195000	93681800	5000	5000	5000	5000	0
102	20231221	194900	93681800	5000	5000	5000	5000	0
103	20231221	194800	93681800	5000	5000	5000	5000	0
104	20231221	194700	93681800	5000	5000	5000	5000	0
105	20231221	194600	93681800	5000	5000	5000	5000	0
106	20231221	194500	93681800	5000	5000	5000	5000	0
107	20231221	194400	93681800	5000	5000	5000	5000	0
108	20231221	194300	93681800	5000	5000	5000	5000	0
109	20231221	194200	93681800	5000	5000	5000	5000	0
110	20231221	194100	93681800	5000	5000	5000	5000	0
111	20231221	194000	93681800	5000	5000	5000	5000	0
112	20231221	193900	93681800	5000	5000	5000	5000	0
113	20231221	193800	93681800	5000	5000	5000	5000	0
114	20231221	193700	93681800	5000	5000	5000	5000	0
115	20231221	193600	93681800	5000	5000	5000	5000	0
116	20231221	193500	93681800	5000	5000	5000	5000	0
117	20231221	193400	93681800	5000	5000	5000	5000	0
118	20231221	193300	93681800	5000	5000	5000	5000	0
119	20231221	193200	93681800	5000	5000	5000	5000	0
120	20231221	193100	93681800	5000	5000	5000	5000	0
121	20231221	193000	93681800	5000	5000	5000	5000	0
122	20231221	192900	93681800	5000	5000	5000	5000	2077
123	20231221	192800	93681800	5000	5000	5000	5000	0
124	20231221	192700	93681800	5000	5000	5000	5000	0
125	20231221	192600	93681800	5000	5000	5000	5000	0
126	20231221	192500	93681800	5000	5000	5000	5000	0
127	20231221	192400	93681800	5000	5000	5000	5000	0
128	20231221	192300	93681800	5000	5000	5000	5000	0
129	20231221	192200	93681800	5000	5000	5000	5000	0
130	20231221	192100	93681800	5000	5000	5000	5000	0
131	20231221	192000	93681800	5000	5000	5000	5000	0
132	20231221	191900	93681800	5000	5000	5000	5000	0
133	20231221	191800	93681800	5000	5000	5000	5000	0
134	20231221	191700	93681800	5000	5000	5000	5000	0
135	20231221	191600	93681800	5000	5000	5000	5000	0
136	20231221	191500	93681800	5000	5000	5000	5000	0
137	20231221	191400	93681800	5000	5000	5000	5000	0
138	20231221	191300	93681800	5000	5000	5000	5000	0
139	20231221	191200	93681800	5000	5000	5000	5000	0
140	20231221	191100	93681800	5000	5000	5000	5000	0
141	20231221	191000	93681800	5000	5000	5000	5000	0
142	20231221	190900	93681800	5000	5000	5000	5000	0
143	20231221	190800	93681800	5000	5000	5000	5000	0
144	20231221	190700	93681800	5000	5000	5000	5000	0
145	20231221	190600	93681800	5000	5000	5000	5000	0
146	20231221	190500	93681800	5000	5000	5000	5000	0
147	20231221	190400	93681800	5000	5000	5000	5000	0
148	20231221	190300	93681800	5000	5000	5000	5000	0
149	20231221	190200	93681800	5000	5000	5000	5000	0
150	20231221	190100	93681800	5000	5000	5000	5000	0
151	20231221	190000	93681800	5000	5000	5000	5000	0
152	20231221	185900	93681800	5000	5000	5000	5000	2077
153	20231221	185800	93681800	5000	5000	5000	5000	0
154	20231221	185700	93681800	5000	5000	5000	5000	0
155	20231221	185600	93681800	5000	5000	5000	5000	0
156	20231221	185500	93681800	5000	5000	5000	5000	0
157	20231221	185400	93681800	5000	5000	5000	5000	0
158	20231221	185300	93681800	5000	5000	5000	5000	0
159	20231221	185200	93681800	5000	5000	5000	5000	0
160	20231221	185100	93681800	5000	5000	5000	5000	0
161	20231221	185000	93681800	5000	5000	5000	5000	0
162	20231221	184900	93681800	5000	5000	5000	5000	0
163	20231221	184800	93681800	5000	5000	5000	5000	0
164	20231221	184700	93681800	5000	5000	5000	5000	0
165	20231221	184600	93681800	5000	5000	5000	5000	0
166	20231221	184500	93681800	5000	5000	5000	5000	0
167	20231221	184400	93681800	5000	5000	5000	5000	0
168	20231221	184300	93681800	5000	5000	5000	5000	0
169	20231221	184200	93681800	5000	5000	5000	5000	0
170	20231221	184100	93681800	5000	5000	5000	5000	0
171	20231221	184000	93681800	5000	5000	5000	5000	0
172	20231221	183900	93681800	5000	5000	5000	5000	0
173	20231221	183800	93681800	5000	5000	5000	5000	0
174	20231221	183700	93681800	5000	5000	5000	5000	0
175	20231221	183600	93681800	5000	5000	5000	5000	0
176	20231221	183500	93681800	5000	5000	5000	5000	0
177	20231221	183400	93681800	5000	5000	5000	5000	0
178	20231221	183300	93681800	5000	5000	5000	5000	0
179	20231221	183200	93681800	5000	5000	5000	5000	0
180	20231221	183100	93681800	5000	5000	5000	5000	0
181	20231221	183000	93681800	5000	5000	5000	5000	0
182	20231221	182900	93681800	5000	5000	5000	5000	2077
183	20231221	182800	93681800	5000	5000	5000	5000	0
184	20231221	182700	93681800	5000	5000	5000	5000	0
185	20231221	182600	93681800	5000	5000	5000	5000	0
186	20231221	182500	93681800	5000	5000	5000	5000	0
187	20231221	182400	93681800	5000	5000	5000	5000	0
188	20231221	182300	93681800	5000	5000	5000	5000	0
189	20231221	182200	93681800	5000	5000	5000	5000	0
190	20231221	182100	93681800	5000	5000	5000	5000	0
191	20231221	182000	93681800	5000	5000	5000	5000	0
192	20231221	181900	93681800	5000	5000	5000	5000	0
193	20231221	181800	93681800	5000	5000	5000	5000	0
194	20231221	181700	93681800	5000	5000	5000	5000	0
195	20231221	181600	93681800	5000	5000	5000	5000	0
196	20231221	181500	93681800	5000	5000	5000	5000	0
197	20231221	181400	93681800	5000	5000	5000	5000	0
198	20231221	181300	93681800	5000	5000	5000	5000	0
199	20231221	181200	93681800	5000	5000	5000	5000	0
200	20231221	181100	93681800	5000	5000	5000	5000	0
201	20231221	181000	93681800	5000	5000	5000	5000	0
202	20231221	180900	93681800	5000	5000	5000	5000	0
203	20231221	180800	93681800	5000	5000	5000	5000	0
204	20231221	180700	93681800	5000	5000	5000	5000	0
205	20231221	180600	93681800	5000	5000	5000	5000	0
206	20231221	180500	93681800	5000	5000	5000	5000	0
207	20231221	180400	93681800	5000	5000	5000	5000	0
208	20231221	180300	93681800	5000	5000	5000	5000	0
209	20231221	180200	93681800	5000	5000	5000	5000	0
210	20231221	180100	93681800	5000	5000	5000	5000	0
211	20231221	180000	93681800	5000	5000	5000	5000	0
212	20231221	175900	93681800	5000	5000	5000	5000	2077
213	20231221	175800	93681800	5000	5000	5000	5000	0
214	20231221	175700	93681800	5000	5000	5000	5000	0
215	20231221	175600	93681800	5000	5000	5000	5000	0
216	20231221	175500	93681800	5000	5000	5000	5000	0
217	20231221	175400	93681800	5000	5000	5000	5000	0
218	20231221	175300	93681800	5000	5000	5000	5000	0
219	20231221	175200	93681800	5000	5000	5000	5000	0
220	20231221	175100	93681800	5000	5000	5000	5000	0
221	20231221	175000	93681800	5000	5000	5000	5000	0
222	20231221	174900	93681800	5000	5000	5000	5000	0
223	20231221	174800	93681800	5000	5000	5000	5000	0
224	20231221	174700	93681800	5000	5000	5000	5000	0
225	20231221	174600	93681800	5000	5000	5000	5000	0
226	20231221	174500	93681800	5000	5000	5000	5000	0
227	20231221	174400	93681800	5000	5000	5000	5000	0
228	20231221	174300	93681800	5000	5000	5000	5000	0
229	20231221	174200	93681800	5000	5000	5000	5000	0
230	20231221	174100	93681800	5000	5000	5000	5000	0
231	20231221	174000	93681800	5000	5000	5000	5000	0
232	20231221	173900	93681800	5000	5000	5000	5000	0
233	20231221	173800	93681800	5000	5000	5000	5000	0
234	20231221	173700	93681800	5000	5000	5000	5000	0
235	20231221	173600	93681800	5000	5000	5000	5000	0
236	20231221	173500	93681800	5000	5000	5000	5000	0
237	20231221	173400	93681800	5000	5000	5000	5000	0
238	20231221	173300	93681800	5000	5000	5000	5000	0
239	20231221	173200	93681800	5000	5000	5000	5000	0
240	20231221	173100	93681800	5000	5000	5000	5000	0
241	20231221	173000	93681800	5000	5000	5000	5000	0
242	20231221	172900	93681800	5000	5000	5000	5000	2077
243	20231221	172800	93681800	5000	5000	5000	5000	0
244	20231221	172700	93681800	5000	5000	5000	5000	0
245	20231221	172600	93681800	5000	5000	5000	5000	0
246	20231221	172500	93681800	5000	5000	5000	5000	0
247	20231221	172400	93681800	5000	5000	5000	5000	0
248	20231221	172300	93681800	5000	5000	5000	5000	0
249	20231221	172200	93681800	5000	5000	5000	5000	0
250	20231221	172100	93681800	5000	5000	5000	5000	0
251	20231221	172000	93681800	5000	5000	5000	5000	0
252	20231221	171900	93681800	5000	5000	5000	5000	0
253	20231221	171800	93681800	5000	5000	5000	5000	0
254	20231221	171700	93681800	5000	5000	5000	5000	0
255	20231221	171600	93681800	5000	5000	5000	5000	0
256	20231221	171500	93681800	5000	5000	5000	5000	0
257	20231221	171400	93681800	5000	5000	5000	5000	0
258	20231221	171300	93681800	5000	5000	5000	5000	0
259	20231221	171200	93681800	5000	5000	5000	5000	0
260	20231221	171100	93681800	5000	5000	5000	5000	0
261	20231221	171000	93681800	5000	5000	5000	5000	0
262	20231221	170900	93681800	5000	5000	5000	5000	0
263	20231221	170800	93681800	5000	5000	5000	5000	0
264	20231221	170700	93681800	5000	5000	5000	5000	0
265	20231221	170600	93681800	5000	5000	5000	5000	0
266	20231221	170500	93681800	5000	5000	5000	5000	0
267	20231221	170400	93681800	5000	5000	5000	5000	0
268	20231221	170300	93681800	5000	5000	5000	5000	0
269	20231221	170200	93681800	5000	5000	5000	5000	0
270	20231221	170100	93681800	5000	5000	5000	5000	0
271	20231221	170000	93681800	5000	5000	5000	5000	0
272	20231221	165900	93681800	5000	5000	5000	5000	2077
273	20231221	165800	93681800	5000	5000	5000	5000	0
274	20231221	165700	93681800	5000	5000	5000	5000	0
275	20231221	165600	93681800	5000	5000	5000	5000	0
276	20231221	165500	93681800	5000	5000	5000	5000	0
277	20231221	165400	93681800	5000	5000	5000	5000	0
278	20231221	165300	93681800	5000	5000	5000	5000	0
279	20231221	165200	93681800	5000	5000	5000	5000	0
280	20231221	165100	93681800	5000	5000	5000	5000	0
281	20231221	165000	93681800	5000	5000	5000	5000	0
282	20231221	164900	93681800	5000	5000	5000	5000	0
283	20231221	164800	93681800	5000	5000	5000	5000	0
284	20231221	164700	93681800	5000	5000	5000	5000	0
285	20231221	164600	93681800	5000	5000	5000	5000	0
286	20231221	164500	93681800	5000	5000	5000	5000	0
287	20231221	164400	93681800	5000	5000	5000	5000	0
288	20231221	164300	93681800	5000	5000	5000	5000	0
289	20231221	164200	93681800	5000	5000	5000	5000	0
290	20231221	164100	93681800	5000	5000	5000	5000	0
291	20231221	164000	93681800	5000	5000	5000	5000	0
292	20231221	163900	93681800	5000	5000	5000	5000	0
293	20231221	163800	93681800	5000	5000	5000	5000	0
294	20231221	163700	93681800	5000	5000	5000	5000	0
295	20231221	163600	93681800	5000	5000	5000	5000	0
296	20231221	163500	93681800	5000	5000	5000	5000	0
297	20231221	163400	93681800	5000	5000	5000	5000	0
298	20231221	163300	93681800	5000	5000	5000	5000	0
299	20231221	163200	93681800	5000	5000	5000	5000	0
300	20231221	163100	93681800	5000	5000	5000	5000	0
301	20231221	163000	93681800	5000	5000	5000	5000	0
302	20231221	162900	93681800	5000	5000	5000	5000	2077
303	20231221	162800	93681800	5000	5000	5000	5000	0
304	20231221	162700	93681800	5000	5000	5000	5000	0
305	20231221	162600	93681800	5000	5000	5000	5000	0
306	20231221	162500	93681800	5000	5000	5000	5000	0
307	20231221	162400	93681800	5000	5000	5000	5000	0
308	20231221	162300	93681800	5000	5000	5000	5000	0
309	20231221	162200	93681800	5000	5000	5000	5000	0
310	20231221	162100	93681800	5000	5000	5000	5000	0
311	20231221	162000	93681800	5000	5000	5000	5000	0
312	20231221	161900	93681800	5000	5000	5000	5000	0
313	20231221	161800	93681800	5000	5000	5000	5000	0
314	20231221	161700	93681800	5000	5000	5000	5000	0
315	20231221	161600	93681800	5000	5000	5000	5000	0
316	20231221	161500	93681800	5000	5000	5000	5000	0
317	20231221	161400	93681800	5000	5000	5000	5000	0
318	20231221	161300	93681800	5000	5000	5000	5000	0
319	20231221	161200	93681800	5000	5000	5000	5000	0
320	20231221	161100	93681800	5000	5000	5000	5000	0
321	20231221	161000	93681800	5000	5000	5000	5000	0
322	20231221	160900	93681800	5000	5000	5000	5000	0
323	20231221	160800	93681800	5000	5000	5000	5000	0
324	20231221	160700	93681800	5000	5000	5000	5000	0
325	20231221	160600	93681800	5000	5000	5000	5000	0
326	20231221	160500	93681800	5000	5000	5000	5000	0
327	20231221	160400	93681800	5000	5000	5000	5000	0
328	20231221	160300	93681800	5000	5000	5000	5000	0
329	20231221	160200	93681800	5000	5000	5000	5000	0
330	20231221	160100	93681800	5000	5000	5000	5000	0
331	20231221	160000	93681800	5000	5000	5000	5000	0
332	20231221	155900	93681800	5000	5000	5000	5000	2077
333	20231221	155800	93681800	5000	5000	5000	5000	0
334	20231221	155700	93681800	5000	5000	5000	5000	0
335	20231221	155600	93681800	5000	5000	5000	5000	0
336	20231221	155500	93681800	5000	5000	5000	5000	0
337	20231221	155400	93681800	5000	5000	5000	5000	0
338	20231221	155300	93681800	5000	5000	5000	5000	0
339	20231221	155200	93681800	5000	5000	5000	5000	0
340	20231221	155100	93681800	5000	5000	5000	5000	0
341	20231221	155000	93681800	5000	5000	5000	5000	0
342	20231221	154900	93681800	5000	5000	5000	5000	0
343	20231221	154800	93681800	5000	5000	5000	5000	0
344	20231221	154700	93681800	5000	5000	5000	5000	0
345	20231221	154600	93681800	5000	5000	5000	5000	0
346	20231221	154500	93681800	5000	5000	5000	5000	0
347	20231221	154400	93681800	5000	5000	5000	5000	0
348	20231221	154300	93681800	5000	5000	5000	5000	0
349	20231221	154200	93681800	5000	5000	5000	5000	0
350	20231221	154100	93681800	5000	5000	5000	5000	0
351	20231221	154000	93681800	5000	5000	5000	5000	0
352	20231221	153900	93681800	5000	5000	5000	5000	0
353	20231221	153800	93681800	5000	5000	5000	5000	0
354	20231221	153700	93681800	5000	5000	5000	5000	0
355	20231221	153600	93681800	5000	5000	5000	5000	0
356	20231221	153500	93681800	5000	5000	5000	5000	0
357	20231221	153400	93681800	5000	5000	5000	5000	0
358	20231221	153300	93681800	5000	5000	5000	5000	0
359	20231221	153200	93681800	5000	5000	5000	5000	0
360	20231221	153100	93681800	5000	5000	5000	5000	0
361	20231221	153000	93681800	5000	5000	5000	5000	2077
362	20231221	152900	83296800	5060	5060	5060	5060	0
363	20231221	152800	83296800	5060	5060	5060	5060	0
364	20231221	152700	83296800	5060	5060	5060	5060	0
365	20231221	152600	83296800	5060	5060	5060	5060	0
366	20231221	152500	83296800	5060	5060	5060	5060	0
367	20231221	152400	83296800	5060	5060	5060	5060	0
368	20231221	152300	83296800	5060	5060	5060	5060	0
369	20231221	152200	83296800	5060	5060	5060	5060	0
370	20231221	152100	83296800	5060	5060	5060	5060	0
371	20231221	152000	83296800	5060	5060	5060	5060	0
372	20231221	151900	83296800	5060	5080	5080	5040	2000
373	20231221	151800	73204640	5080	5040	5090	5040	5972
374	20231221	151700	42942690	5040	5040	5040	5040	1
375	20231221	151600	42937650	5040	5040	5040	5040	1
376	20231221	151500	42932610	5030	5030	5030	5030	13
377	20231221	151400	42867220	5030	5030	5030	5030	0
378	20231221	151300	42867220	5030	5030	5030	5030	0
379	20231221	151200	42867220	5030	5030	5030	5030	0
380	20231221	151100	42867220	5030	5030	5030	5030	46
381	20231221	151000	42635840	5030	5030	5030	5030	150
382	20231221	150900	41881340	5030	5030	5030	5030	0
383	20231221	150800	41881340	5030	5030	5030	5030	1
384	20231221	150700	41876310	5040	5040	5040	5040	0
385	20231221	150600	41876310	5040	5040	5040	5040	1
386	20231221	150500	41871270	5030	5030	5030	5030	0
387	20231221	150400	41871270	5030	5030	5030	5030	3
388	20231221	150300	41856180	5040	5040	5040	5040	0
389	20231221	150200	41856180	5040	5040	5040	5040	0
390	20231221	150100	41856180	5040	5030	5040	5030	13
391	20231221	150000	41790690	5040	5040	5040	5040	0
392	20231221	145900	41790690	5040	5040	5040	5040	0
393	20231221	145800	41790690	5040	5040	5040	5040	0
394	20231221	145700	41790690	5040	5040	5040	5040	0
395	20231221	145600	41790690	5040	5040	5040	5040	1
396	20231221	145500	41785650	5030	5030	5030	5030	0
397	20231221	145400	41785650	5030	5030	5030	5030	0
398	20231221	145300	41785650	5030	5030	5030	5030	1
399	20231221	145200	41780620	5030	5030	5030	5030	0
400	20231221	145100	41780620	5030	5030	5030	5030	0
401	20231221	145000	41780620	5030	5030	5030	5030	1
402	20231221	144900	41775590	5030	5030	5030	5030	0
403	20231221	144800	41775590	5030	5030	5030	5030	0
404	20231221	144700	41775590	5030	5030	5030	5030	0
405	20231221	144600	41775590	5030	5040	5040	5030	4
406	20231221	144500	41755440	5030	5030	5030	5030	0
407	20231221	144400	41755440	5030	5030	5030	5030	0
408	20231221	144300	41755440	5030	5030	5030	5030	0
409	20231221	144200	41755440	5030	5030	5030	5030	0
410	20231221	144100	41755440	5030	5030	5030	5030	0
411	20231221	144000	41755440	5030	5030	5030	5030	0
412	20231221	143900	41755440	5030	5030	5030	5030	2
413	20231221	143800	41745380	5040	5040	5040	5040	0
414	20231221	143700	41745380	5040	5040	5040	5040	0
415	20231221	143600	41745380	5040	5030	5040	5030	6
416	20231221	143500	41715190	5030	5030	5030	5030	0
417	20231221	143400	41715190	5030	5030	5030	5030	1
418	20231221	143300	41710160	5030	5030	5030	5030	0
419	20231221	143200	41710160	5030	5030	5030	5030	15
420	20231221	143100	41634710	5040	5040	5040	5040	1
421	20231221	143000	41629670	5030	5030	5030	5030	0
422	20231221	142900	41629670	5030	5030	5030	5030	0
423	20231221	142800	41629670	5030	5030	5030	5030	49
424	20231221	142700	41383200	5030	5030	5030	5030	2
425	20231221	142600	41373140	5030	5040	5040	5030	106
426	20231221	142500	40839950	5040	5030	5040	5030	54
427	20231221	142400	40567810	5030	5030	5030	5030	0
428	20231221	142300	40567810	5030	5030	5030	5030	0
429	20231221	142200	40567810	5030	5030	5030	5030	0
430	20231221	142100	40567810	5030	5030	5030	5030	7
431	20231221	142000	40532600	5030	5030	5030	5030	0
432	20231221	141900	40532600	5030	5030	5030	5030	0
433	20231221	141800	40532600	5030	5030	5030	5030	24
434	20231221	141700	40411880	5040	5040	5040	5040	0
435	20231221	141600	40411880	5040	5040	5040	5040	1
436	20231221	141500	40406840	5030	5030	5030	5030	1
437	20231221	141400	40401810	5030	5030	5030	5030	79
438	20231221	141300	40004440	5030	5030	5030	5030	0
439	20231221	141200	40004440	5030	5030	5030	5030	0
440	20231221	141100	40004440	5030	5030	5030	5030	141
441	20231221	141000	39295210	5030	5030	5030	5030	0
442	20231221	140900	39295210	5030	5030	5030	5030	0
443	20231221	140800	39295210	5030	5030	5030	5030	0
444	20231221	140700	39295210	5030	5040	5040	5030	147
445	20231221	140600	38555790	5040	5040	5040	5040	1
446	20231221	140500	38550750	5030	5030	5030	5030	0
447	20231221	140400	38550750	5030	5030	5030	5030	1
448	20231221	140300	38545720	5030	5030	5030	5030	138
449	20231221	140200	37851580	5030	5030	5030	5030	0
450	20231221	140100	37851580	5030	5030	5030	5030	0
451	20231221	140000	37851580	5030	5030	5030	5030	147
452	20231221	135900	37112170	5040	5040	5040	5040	0
453	20231221	135800	37112170	5040	5040	5040	5040	0
454	20231221	135700	37112170	5040	5040	5040	5040	0
455	20231221	135600	37112170	5040	5030	5040	5030	136
456	20231221	135500	36428080	5030	5030	5030	5030	283
457	20231221	135400	35004590	5030	5030	5030	5030	0
458	20231221	135300	35004590	5030	5030	5030	5030	156
459	20231221	135200	34219910	5040	5020	5040	5020	1337
460	20231221	135100	27503010	5010	5010	5010	5010	0
461	20231221	135000	27503010	5010	5010	5010	5010	0
462	20231221	134900	27503010	5010	5010	5010	5010	276
463	20231221	134800	26120250	5010	5010	5010	5010	496
464	20231221	134700	23635290	5010	5010	5010	5010	148
465	20231221	134600	22893810	5010	5010	5010	5010	149
466	20231221	134500	22147320	5000	5000	5000	5000	0
467	20231221	134400	22147320	5000	5000	5000	5000	0
468	20231221	134300	22147320	5000	5000	5000	5000	0
469	20231221	134200	22147320	5000	5000	5000	5000	1
470	20231221	134100	22142320	5000	5000	5000	5000	1
471	20231221	134000	22137320	5000	5000	5000	5000	0
472	20231221	133900	22137320	5000	5000	5000	5000	0
473	20231221	133800	22137320	5000	5000	5000	5000	2
474	20231221	133700	22127320	5010	5010	5010	5010	1
475	20231221	133600	22122310	5000	5000	5000	5000	0
476	20231221	133500	22122310	5000	5000	5000	5000	5
477	20231221	133400	22097310	5000	5000	5000	5000	0
478	20231221	133300	22097310	5000	5000	5000	5000	0
479	20231221	133200	22097310	5000	5000	5000	5000	0
480	20231221	133100	22097310	5000	5000	5000	5000	17
481	20231221	133000	22012310	5010	5010	5010	5010	37
482	20231221	132900	21826940	5010	5010	5010	5010	0
483	20231221	132800	21826940	5010	5000	5010	5000	20
484	20231221	132700	21726760	5010	5010	5010	5010	1
485	20231221	132600	21721750	5000	5000	5000	5000	0
486	20231221	132500	21721750	5000	5000	5000	5000	0
487	20231221	132400	21721750	5000	5000	5000	5000	6
488	20231221	132300	21691750	5010	5010	5010	5010	18
489	20231221	132200	21601570	5000	5000	5000	5000	0
490	20231221	132100	21601570	5000	5000	5000	5000	0
491	20231221	132000	21601570	5000	5000	5000	5000	0
492	20231221	131900	21601570	5000	5000	5000	5000	0
493	20231221	131800	21601570	5000	5000	5000	5000	0
494	20231221	131700	21601570	5000	5010	5010	5000	3
495	20231221	131600	21586560	5000	5000	5000	5000	0
496	20231221	131500	21586560	5000	5000	5000	5000	0
497	20231221	131400	21586560	5000	5000	5000	5000	0
498	20231221	131300	21586560	5000	5000	5000	5000	0
499	20231221	131200	21586560	5000	5000	5000	5000	0
500	20231221	131100	21586560	5000	5000	5000	5000	0
501	20231221	131000	21586560	5000	5000	5000	5000	2
502	20231221	130900	21576560	5010	5010	5010	5010	0
503	20231221	130800	21576560	5010	5010	5010	5010	0
504	20231221	130700	21576560	5010	5010	5010	5010	1
505	20231221	130600	21571550	5000	5000	5010	5000	7
506	20231221	130500	21536540	5000	5000	5000	5000	0
507	20231221	130400	21536540	5000	5000	5000	5000	0
508	20231221	130300	21536540	5000	5000	5000	5000	15
509	20231221	130200	21461540	5010	5010	5010	5010	0
510	20231221	130100	21461540	5010	5010	5010	5010	19
511	20231221	130000	21366350	5010	5010	5010	5010	18
512	20231221	125900	21276170	5000	5000	5000	5000	12
513	20231221	125800	21216170	5010	5010	5010	5010	0
514	20231221	125700	21216170	5010	5010	5010	5010	1
515	20231221	125600	21211160	5010	5010	5010	5010	0
516	20231221	125500	21211160	5010	5000	5010	5000	41
517	20231221	125400	21005790	5000	5000	5000	5000	0
518	20231221	125300	21005790	5000	5000	5000	5000	0
519	20231221	125200	21005790	5000	5010	5010	5000	29
520	20231221	125100	20860610	5010	5010	5010	5010	0
521	20231221	125000	20860610	5010	5010	5010	5010	18
522	20231221	124900	20770430	5010	5010	5010	5010	0
523	20231221	124800	20770430	5010	5010	5010	5010	0
524	20231221	124700	20770430	5010	5010	5010	5010	1
525	20231221	124600	20765420	5010	5010	5010	5010	0
526	20231221	124500	20765420	5010	5010	5010	5010	0
527	20231221	124400	20765420	5010	5010	5010	5010	0
528	20231221	124300	20765420	5010	5010	5010	5010	0
529	20231221	124200	20765420	5010	5010	5010	5010	0
530	20231221	124100	20765420	5010	5010	5010	5010	0
531	20231221	124000	20765420	5010	5010	5010	5010	0
532	20231221	123900	20765420	5010	5010	5010	5010	0
533	20231221	123800	20765420	5010	5010	5010	5010	0
534	20231221	123700	20765420	5010	5010	5010	5010	1
535	20231221	123600	20760410	5000	5000	5000	5000	0
536	20231221	123500	20760410	5000	5000	5000	5000	0
537	20231221	123400	20760410	5000	5000	5000	5000	0
538	20231221	123300	20760410	5000	5000	5000	5000	0
539	20231221	123200	20760410	5000	5000	5000	5000	0
540	20231221	123100	20760410	5000	5000	5000	5000	0
541	20231221	123000	20760410	5000	5000	5000	5000	1
542	20231221	122900	20755410	5010	5010	5010	5010	0
543	20231221	122800	20755410	5010	5010	5010	5010	0
544	20231221	122700	20755410	5010	5010	5010	5010	2
545	20231221	122600	20745390	5000	5000	5000	5000	0
546	20231221	122500	20745390	5000	5000	5000	5000	0
547	20231221	122400	20745390	5000	5000	5000	5000	0
548	20231221	122300	20745390	5000	5000	5000	5000	1
549	20231221	122200	20740390	5000	5000	5000	5000	0
550	20231221	122100	20740390	5000	5000	5000	5000	0
551	20231221	122000	20740390	5000	5000	5000	5000	3
552	20231221	121900	20725390	5010	5010	5010	5010	0
553	20231221	121800	20725390	5010	5010	5010	5010	0
554	20231221	121700	20725390	5010	5010	5010	5010	1
555	20231221	121600	20720380	5000	5000	5000	5000	7
556	20231221	121500	20685380	5010	5010	5010	5010	0
557	20231221	121400	20685380	5010	5010	5010	5010	20
558	20231221	121300	20585180	5000	5000	5000	5000	5
559	20231221	121200	20560180	5000	5000	5000	5000	0
560	20231221	121100	20560180	5000	5000	5000	5000	0
561	20231221	121000	20560180	5000	5000	5000	5000	0
562	20231221	120900	20560180	5000	5000	5000	5000	16
563	20231221	120800	20480180	5010	5010	5010	5010	1
564	20231221	120700	20475170	5000	5000	5000	5000	0
565	20231221	120600	20475170	5000	5000	5000	5000	0
566	20231221	120500	20475170	5000	5010	5010	5000	225
567	20231221	120400	19348440	5000	5000	5000	5000	0
568	20231221	120300	19348440	5000	5000	5000	5000	0
569	20231221	120200	19348440	5000	5000	5000	5000	1
570	20231221	120100	19343440	5000	5000	5000	5000	0
571	20231221	120000	19343440	5000	5000	5000	5000	0
572	20231221	115900	19343440	5000	5000	5000	5000	0
573	20231221	115800	19343440	5000	5010	5010	5000	4
574	20231221	115700	19323430	5000	5000	5000	5000	0
575	20231221	115600	19323430	5000	5000	5000	5000	0
576	20231221	115500	19323430	5000	5000	5000	5000	9
577	20231221	115400	19278430	5000	5000	5000	5000	0
578	20231221	115300	19278430	5000	5000	5000	5000	0
579	20231221	115200	19278430	5000	5000	5000	5000	30
580	20231221	115100	19128430	5000	5000	5000	5000	1
581	20231221	115000	19123430	5010	5010	5010	5010	0
582	20231221	114900	19123430	5010	5010	5010	5010	0
583	20231221	114800	19123430	5010	5010	5010	5010	1
584	20231221	114700	19118420	5010	5010	5010	5010	0
585	20231221	114600	19118420	5010	5010	5010	5010	0
586	20231221	114500	19118420	5010	5010	5010	5010	0
587	20231221	114400	19118420	5010	5010	5010	5010	0
588	20231221	114300	19118420	5010	5010	5010	5010	0
589	20231221	114200	19118420	5010	5010	5010	5010	0
590	20231221	114100	19118420	5010	5010	5010	5010	1
591	20231221	114000	19113410	5010	5010	5010	5010	0
592	20231221	113900	19113410	5010	5010	5010	5010	0
593	20231221	113800	19113410	5010	5010	5010	5010	1
594	20231221	113700	19108400	5000	5000	5000	5000	0
595	20231221	113600	19108400	5000	5000	5000	5000	0
596	20231221	113500	19108400	5000	5000	5000	5000	0
597	20231221	113400	19108400	5000	5000	5000	5000	0
598	20231221	113300	19108400	5000	5000	5000	5000	1
599	20231221	113200	19103400	5000	5000	5000	5000	0
600	20231221	113100	19103400	5000	5000	5000	5000	0
601	20231221	113000	19103400	5000	5000	5000	5000	1
602	20231221	112900	19098400	5010	5010	5010	5010	0
603	20231221	112800	19098400	5010	5010	5010	5010	1
604	20231221	112700	19093390	5000	5000	5000	5000	0
605	20231221	112600	19093390	5000	5000	5000	5000	3
606	20231221	112500	19078390	5000	5000	5000	5000	10
607	20231221	112400	19028390	5000	5000	5000	5000	0
608	20231221	112300	19028390	5000	5000	5000	5000	0
609	20231221	112200	19028390	5000	5000	5000	5000	0
610	20231221	112100	19028390	5000	5000	5000	5000	0
611	20231221	112000	19028390	5000	5000	5000	5000	0
612	20231221	111900	19028390	5000	5000	5000	5000	1
613	20231221	111800	19023390	5010	5010	5010	5010	1
614	20231221	111700	19018380	5010	5010	5010	5010	0
615	20231221	111600	19018380	5010	5010	5010	5010	0
616	20231221	111500	19018380	5010	5010	5010	5010	0
617	20231221	111400	19018380	5010	5010	5010	5010	0
618	20231221	111300	19018380	5010	5010	5010	5010	1
619	20231221	111200	19013370	5000	5000	5000	5000	2
620	20231221	111100	19003370	5000	5000	5000	5000	0
621	20231221	111000	19003370	5000	5000	5000	5000	0
622	20231221	110900	19003370	5000	5000	5000	5000	0
623	20231221	110800	19003370	5000	5010	5010	5000	6
624	20231221	110700	18973360	5000	5000	5000	5000	0
625	20231221	110600	18973360	5000	5000	5000	5000	0
626	20231221	110500	18973360	5000	5000	5000	5000	17
627	20231221	110400	18888360	5010	5010	5010	5010	0
628	20231221	110300	18888360	5010	5010	5010	5010	1
629	20231221	110200	18883350	5000	5000	5000	5000	0
630	20231221	110100	18883350	5000	5000	5000	5000	53
631	20231221	110000	18618350	5010	5010	5010	5010	22
632	20231221	105900	18508130	5010	5010	5010	5010	0
633	20231221	105800	18508130	5010	5010	5010	5010	1
634	20231221	105700	18503120	5000	5000	5000	5000	44
635	20231221	105600	18283120	5000	5000	5000	5000	0
636	20231221	105500	18283120	5000	5000	5000	5000	0
637	20231221	105400	18283120	5000	5000	5000	5000	55
638	20231221	105300	18008120	5000	5000	5000	5000	0
639	20231221	105200	18008120	5000	5000	5000	5000	0
640	20231221	105100	18008120	5000	5000	5000	5000	0
641	20231221	105000	18008120	5000	5010	5010	5000	432
642	20231221	104900	15844320	5010	5010	5010	5010	99
643	20231221	104800	15348330	5010	5010	5010	5010	1
644	20231221	104700	15343320	5000	5000	5000	5000	26
645	20231221	104600	15213320	5000	5000	5000	5000	9
646	20231221	104500	15168320	5000	5000	5000	5000	0
647	20231221	104400	15168320	5000	5000	5000	5000	0
648	20231221	104300	15168320	5000	5010	5010	5000	226
649	20231221	104200	14038020	5000	5000	5000	5000	0
650	20231221	104100	14038020	5000	5000	5000	5000	0
651	20231221	104000	14038020	5000	5000	5000	5000	4
652	20231221	103900	14018020	5010	5010	5010	5010	0
653	20231221	103800	14018020	5010	5010	5010	5010	1
654	20231221	103700	14013010	5000	5000	5000	5000	0
655	20231221	103600	14013010	5000	5000	5000	5000	12
656	20231221	103500	13953010	5000	5000	5000	5000	0
657	20231221	103400	13953010	5000	5000	5000	5000	0
658	20231221	103300	13953010	5000	5000	5000	5000	0
659	20231221	103200	13953010	5000	5000	5000	5000	38
660	20231221	103100	13763010	5000	5000	5000	5000	0
661	20231221	103000	13763010	5000	5000	5000	5000	0
662	20231221	102900	13763010	5000	5010	5010	5000	43
663	20231221	102800	13548000	5000	5000	5000	5000	0
664	20231221	102700	13548000	5000	5000	5000	5000	0
665	20231221	102600	13548000	5000	5000	5000	5000	0
666	20231221	102500	13548000	5000	5000	5000	5000	62
667	20231221	102400	13238000	5000	5000	5000	5000	0
668	20231221	102300	13238000	5000	5000	5000	5000	0
669	20231221	102200	13238000	5000	5000	5000	5000	42
670	20231221	102100	13028000	5010	5010	5010	5010	0
671	20231221	102000	13028000	5010	5010	5010	5010	0
672	20231221	101900	13028000	5010	5010	5010	5010	1
673	20231221	101800	13022990	5000	5000	5000	5000	59
674	20231221	101700	12727990	5010	5010	5010	5010	1
675	20231221	101600	12722980	5000	5000	5000	5000	0
676	20231221	101500	12722980	5000	5000	5000	5000	45
677	20231221	101400	12497980	5000	5000	5000	5000	0
678	20231221	101300	12497980	5000	5000	5000	5000	0
679	20231221	101200	12497980	5000	5000	5000	5000	0
680	20231221	101100	12497980	5000	5000	5000	5000	51
681	20231221	101000	12242980	5010	5010	5010	5010	0
682	20231221	100900	12242980	5010	5010	5010	5010	1
683	20231221	100800	12237970	5000	5000	5000	5000	804
684	20231221	100700	8217970	4995	4995	4995	4995	21
685	20231221	100600	8113075	5000	5000	5000	5000	0
686	20231221	100500	8113075	5000	5000	5000	5000	0
687	20231221	100400	8113075	5000	4995	5000	4995	72
688	20231221	100300	7753185	5000	5000	5000	5000	0
689	20231221	100200	7753185	5000	5000	5000	5000	0
690	20231221	100100	7753185	5000	5000	5000	5000	50
691	20231221	100000	7503185	4995	4995	4995	4995	24
692	20231221	095900	7383305	5000	5000	5000	5000	1
693	20231221	095800	7378305	5000	5000	5000	5000	50
694	20231221	095700	7128305	4995	4995	4995	4995	29
695	20231221	095600	6983450	5000	5000	5000	5000	20
696	20231221	095500	6883450	5000	5000	5000	5000	0
697	20231221	095400	6883450	5000	5000	5000	5000	50
698	20231221	095300	6633450	4995	4995	4995	4995	24
699	20231221	095200	6513570	5000	5000	5000	5000	0
700	20231221	095100	6513570	5000	5000	5000	5000	50
701	20231221	095000	6263570	4995	4995	4995	4995	30
702	20231221	094900	6113720	5000	5000	5000	5000	1
703	20231221	094800	6108720	5000	5000	5000	5000	54
704	20231221	094700	5838720	4995	4995	4995	4995	0
705	20231221	094600	5838720	4995	4995	4995	4995	45
706	20231221	094500	5613945	5000	5000	5000	5000	5
707	20231221	094400	5588945	5000	5000	5000	5000	50
708	20231221	094300	5338945	4995	4995	4995	4995	0
709	20231221	094200	5338945	4995	4995	4995	4995	51
710	20231221	094100	5084200	5000	5000	5000	5000	50
711	20231221	094000	4834200	5000	5000	5000	5000	0
712	20231221	093900	4834200	5000	4995	5000	4995	50
713	20231221	093800	4584445	5000	5000	5000	5000	51
714	20231221	093700	4329445	4995	4995	4995	4995	0
715	20231221	093600	4329445	4995	4995	4995	4995	0
716	20231221	093500	4329445	4995	4995	4995	4995	63
717	20231221	093400	4014760	5000	5000	5000	5000	53
718	20231221	093300	3749760	5000	5000	5000	5000	1
719	20231221	093200	3744760	4995	4995	4995	4995	44
720	20231221	093100	3524980	5000	5000	5000	5000	50
721	20231221	093000	3274980	4995	4995	4995	4995	0
722	20231221	092900	3274980	4995	4995	4995	4995	20
723	20231221	092800	3175080	4995	4995	4995	4995	37
724	20231221	092700	2990265	5000	5000	5000	4995	419
725	20231221	092600	895290	5000	5000	5000	5000	0
726	20231221	092500	895290	5000	5000	5000	5000	41
727	20231221	092400	690290	5000	5000	5000	5000	10
728	20231221	092300	640290	5010	5010	5010	5010	0
729	20231221	092200	640290	5010	5010	5010	5010	10
730	20231221	092100	590190	5010	5010	5010	5010	0
731	20231221	092000	590190	5010	5010	5010	5010	0
732	20231221	091900	590190	5010	5010	5010	5010	1
733	20231221	091800	585180	5010	5010	5010	5010	0
734	20231221	091700	585180	5010	5010	5010	5010	0
735	20231221	091600	585180	5010	5010	5010	5010	0
736	20231221	091500	585180	5010	5010	5010	5010	2
737	20231221	091400	575160	5000	5000	5000	5000	0
738	20231221	091300	575160	5000	5000	5000	5000	96
739	20231221	091200	95160	5000	5000	5000	5000	0
740	20231221	091100	95160	5000	5000	5000	5000	2
741	20231221	091000	85160	5010	5010	5010	5010	0
742	20231221	090900	85160	5010	5010	5010	5010	1
743	20231221	090800	80150	5010	5010	5010	5010	0
744	20231221	090700	80150	5010	5010	5010	5010	0
745	20231221	090600	80150	5010	5010	5010	5010	0
746	20231221	090500	80150	5010	5010	5010	5010	0
747	20231221	090400	80150	5010	5010	5010	5010	5
748	20231221	090300	55100	5010	5010	5010	5010	0
749	20231221	090200	55100	5010	5010	5010	5010	10
750	20231221	090100	5000	5000	5000	5000	5000	0
751	20231221	090000	5000	5000	5000	5000	5000	1