KissMeData/038950/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192000	721281740	5000	5000	5000	5000	927
3	20231220	191900	721281740	5000	5000	5000	5000	0
4	20231220	191800	721281740	5000	5000	5000	5000	0
5	20231220	191700	721281740	5000	5000	5000	5000	0
6	20231220	191600	721281740	5000	5000	5000	5000	0
7	20231220	191500	721281740	5000	5000	5000	5000	0
8	20231220	191400	721281740	5000	5000	5000	5000	0
9	20231220	191300	721281740	5000	5000	5000	5000	0
10	20231220	191200	721281740	5000	5000	5000	5000	0
11	20231220	191100	721281740	5000	5000	5000	5000	0
12	20231220	191000	721281740	5000	5000	5000	5000	0
13	20231220	190900	721281740	5000	5000	5000	5000	0
14	20231220	190800	721281740	5000	5000	5000	5000	0
15	20231220	190700	721281740	5000	5000	5000	5000	0
16	20231220	190600	721281740	5000	5000	5000	5000	0
17	20231220	190500	721281740	5000	5000	5000	5000	0
18	20231220	190400	721281740	5000	5000	5000	5000	0
19	20231220	190300	721281740	5000	5000	5000	5000	0
20	20231220	190200	721281740	5000	5000	5000	5000	0
21	20231220	190100	721281740	5000	5000	5000	5000	0
22	20231220	190000	721281740	5000	5000	5000	5000	0
23	20231220	185900	721281740	5000	5000	5000	5000	0
24	20231220	185800	721281740	5000	5000	5000	5000	0
25	20231220	185700	721281740	5000	5000	5000	5000	0
26	20231220	185600	721281740	5000	5000	5000	5000	0
27	20231220	185500	721281740	5000	5000	5000	5000	0
28	20231220	185400	721281740	5000	5000	5000	5000	0
29	20231220	185300	721281740	5000	5000	5000	5000	0
30	20231220	185200	721281740	5000	5000	5000	5000	0
31	20231220	185100	721281740	5000	5000	5000	5000	0
32	20231220	185000	721281740	5000	5000	5000	5000	927
33	20231220	184900	721281740	5000	5000	5000	5000	0
34	20231220	184800	721281740	5000	5000	5000	5000	0
35	20231220	184700	721281740	5000	5000	5000	5000	0
36	20231220	184600	721281740	5000	5000	5000	5000	0
37	20231220	184500	721281740	5000	5000	5000	5000	0
38	20231220	184400	721281740	5000	5000	5000	5000	0
39	20231220	184300	721281740	5000	5000	5000	5000	0
40	20231220	184200	721281740	5000	5000	5000	5000	0
41	20231220	184100	721281740	5000	5000	5000	5000	0
42	20231220	184000	721281740	5000	5000	5000	5000	0
43	20231220	183900	721281740	5000	5000	5000	5000	0
44	20231220	183800	721281740	5000	5000	5000	5000	0
45	20231220	183700	721281740	5000	5000	5000	5000	0
46	20231220	183600	721281740	5000	5000	5000	5000	0
47	20231220	183500	721281740	5000	5000	5000	5000	0
48	20231220	183400	721281740	5000	5000	5000	5000	0
49	20231220	183300	721281740	5000	5000	5000	5000	0
50	20231220	183200	721281740	5000	5000	5000	5000	0
51	20231220	183100	721281740	5000	5000	5000	5000	0
52	20231220	183000	721281740	5000	5000	5000	5000	0
53	20231220	182900	721281740	5000	5000	5000	5000	0
54	20231220	182800	721281740	5000	5000	5000	5000	0
55	20231220	182700	721281740	5000	5000	5000	5000	0
56	20231220	182600	721281740	5000	5000	5000	5000	0
57	20231220	182500	721281740	5000	5000	5000	5000	0
58	20231220	182400	721281740	5000	5000	5000	5000	0
59	20231220	182300	721281740	5000	5000	5000	5000	0
60	20231220	182200	721281740	5000	5000	5000	5000	0
61	20231220	182100	721281740	5000	5000	5000	5000	0
62	20231220	182000	721281740	5000	5000	5000	5000	927
63	20231220	181900	721281740	5000	5000	5000	5000	0
64	20231220	181800	721281740	5000	5000	5000	5000	0
65	20231220	181700	721281740	5000	5000	5000	5000	0
66	20231220	181600	721281740	5000	5000	5000	5000	0
67	20231220	181500	721281740	5000	5000	5000	5000	0
68	20231220	181400	721281740	5000	5000	5000	5000	0
69	20231220	181300	721281740	5000	5000	5000	5000	0
70	20231220	181200	721281740	5000	5000	5000	5000	0
71	20231220	181100	721281740	5000	5000	5000	5000	0
72	20231220	181000	721281740	5000	5000	5000	5000	0
73	20231220	180900	721281740	5000	5000	5000	5000	0
74	20231220	180800	721281740	5000	5000	5000	5000	0
75	20231220	180700	721281740	5000	5000	5000	5000	0
76	20231220	180600	721281740	5000	5000	5000	5000	0
77	20231220	180500	721281740	5000	5000	5000	5000	0
78	20231220	180400	721281740	5000	5000	5000	5000	0
79	20231220	180300	721281740	5000	5000	5000	5000	0
80	20231220	180200	721281740	5000	5000	5000	5000	0
81	20231220	180100	721281740	5000	5000	5000	5000	0
82	20231220	180000	721281740	5000	5000	5000	5000	0
83	20231220	175900	721281740	5000	5000	5000	5000	0
84	20231220	175800	721281740	5000	5000	5000	5000	0
85	20231220	175700	721281740	5000	5000	5000	5000	0
86	20231220	175600	721281740	5000	5000	5000	5000	0
87	20231220	175500	721281740	5000	5000	5000	5000	0
88	20231220	175400	721281740	5000	5000	5000	5000	0
89	20231220	175300	721281740	5000	5000	5000	5000	0
90	20231220	175200	721281740	5000	5000	5000	5000	0
91	20231220	175100	721281740	5000	5000	5000	5000	0
92	20231220	175000	721281740	5000	5000	5000	5000	927
93	20231220	174900	721281740	5000	5000	5000	5000	0
94	20231220	174800	721281740	5000	5000	5000	5000	0
95	20231220	174700	721281740	5000	5000	5000	5000	0
96	20231220	174600	721281740	5000	5000	5000	5000	0
97	20231220	174500	721281740	5000	5000	5000	5000	0
98	20231220	174400	721281740	5000	5000	5000	5000	0
99	20231220	174300	721281740	5000	5000	5000	5000	0
100	20231220	174200	721281740	5000	5000	5000	5000	0
101	20231220	174100	721281740	5000	5000	5000	5000	0
102	20231220	174000	721281740	5000	5000	5000	5000	0
103	20231220	173900	721281740	5000	5000	5000	5000	0
104	20231220	173800	721281740	5000	5000	5000	5000	0
105	20231220	173700	721281740	5000	5000	5000	5000	0
106	20231220	173600	721281740	5000	5000	5000	5000	0
107	20231220	173500	721281740	5000	5000	5000	5000	0
108	20231220	173400	721281740	5000	5000	5000	5000	0
109	20231220	173300	721281740	5000	5000	5000	5000	0
110	20231220	173200	721281740	5000	5000	5000	5000	0
111	20231220	173100	721281740	5000	5000	5000	5000	0
112	20231220	173000	721281740	5000	5000	5000	5000	0
113	20231220	172900	721281740	5000	5000	5000	5000	0
114	20231220	172800	721281740	5000	5000	5000	5000	0
115	20231220	172700	721281740	5000	5000	5000	5000	0
116	20231220	172600	721281740	5000	5000	5000	5000	0
117	20231220	172500	721281740	5000	5000	5000	5000	0
118	20231220	172400	721281740	5000	5000	5000	5000	0
119	20231220	172300	721281740	5000	5000	5000	5000	0
120	20231220	172200	721281740	5000	5000	5000	5000	0
121	20231220	172100	721281740	5000	5000	5000	5000	0
122	20231220	172000	721281740	5000	5000	5000	5000	927
123	20231220	171900	721281740	5000	5000	5000	5000	0
124	20231220	171800	721281740	5000	5000	5000	5000	0
125	20231220	171700	721281740	5000	5000	5000	5000	0
126	20231220	171600	721281740	5000	5000	5000	5000	0
127	20231220	171500	721281740	5000	5000	5000	5000	0
128	20231220	171400	721281740	5000	5000	5000	5000	0
129	20231220	171300	721281740	5000	5000	5000	5000	0
130	20231220	171200	721281740	5000	5000	5000	5000	0
131	20231220	171100	721281740	5000	5000	5000	5000	0
132	20231220	171000	721281740	5000	5000	5000	5000	0
133	20231220	170900	721281740	5000	5000	5000	5000	0
134	20231220	170800	721281740	5000	5000	5000	5000	0
135	20231220	170700	721281740	5000	5000	5000	5000	0
136	20231220	170600	721281740	5000	5000	5000	5000	0
137	20231220	170500	721281740	5000	5000	5000	5000	0
138	20231220	170400	721281740	5000	5000	5000	5000	0
139	20231220	170300	721281740	5000	5000	5000	5000	0
140	20231220	170200	721281740	5000	5000	5000	5000	0
141	20231220	170100	721281740	5000	5000	5000	5000	0
142	20231220	170000	721281740	5000	5000	5000	5000	0
143	20231220	165900	721281740	5000	5000	5000	5000	0
144	20231220	165800	721281740	5000	5000	5000	5000	0
145	20231220	165700	721281740	5000	5000	5000	5000	0
146	20231220	165600	721281740	5000	5000	5000	5000	0
147	20231220	165500	721281740	5000	5000	5000	5000	0
148	20231220	165400	721281740	5000	5000	5000	5000	0
149	20231220	165300	721281740	5000	5000	5000	5000	0
150	20231220	165200	721281740	5000	5000	5000	5000	0
151	20231220	165100	721281740	5000	5000	5000	5000	0
152	20231220	165000	721281740	5000	5000	5000	5000	927
153	20231220	164900	721281740	5000	5000	5000	5000	0
154	20231220	164800	721281740	5000	5000	5000	5000	0
155	20231220	164700	721281740	5000	5000	5000	5000	0
156	20231220	164600	721281740	5000	5000	5000	5000	0
157	20231220	164500	721281740	5000	5000	5000	5000	0
158	20231220	164400	721281740	5000	5000	5000	5000	0
159	20231220	164300	721281740	5000	5000	5000	5000	0
160	20231220	164200	721281740	5000	5000	5000	5000	0
161	20231220	164100	721281740	5000	5000	5000	5000	0
162	20231220	164000	721281740	5000	5000	5000	5000	0
163	20231220	163900	721281740	5000	5000	5000	5000	0
164	20231220	163800	721281740	5000	5000	5000	5000	0
165	20231220	163700	721281740	5000	5000	5000	5000	0
166	20231220	163600	721281740	5000	5000	5000	5000	0
167	20231220	163500	721281740	5000	5000	5000	5000	0
168	20231220	163400	721281740	5000	5000	5000	5000	0
169	20231220	163300	721281740	5000	5000	5000	5000	0
170	20231220	163200	721281740	5000	5000	5000	5000	0
171	20231220	163100	721281740	5000	5000	5000	5000	0
172	20231220	163000	721281740	5000	5000	5000	5000	0
173	20231220	162900	721281740	5000	5000	5000	5000	0
174	20231220	162800	721281740	5000	5000	5000	5000	0
175	20231220	162700	721281740	5000	5000	5000	5000	0
176	20231220	162600	721281740	5000	5000	5000	5000	0
177	20231220	162500	721281740	5000	5000	5000	5000	0
178	20231220	162400	721281740	5000	5000	5000	5000	0
179	20231220	162300	721281740	5000	5000	5000	5000	0
180	20231220	162200	721281740	5000	5000	5000	5000	0
181	20231220	162100	721281740	5000	5000	5000	5000	0
182	20231220	162000	721281740	5000	5000	5000	5000	927
183	20231220	161900	721281740	5000	5000	5000	5000	0
184	20231220	161800	721281740	5000	5000	5000	5000	0
185	20231220	161700	721281740	5000	5000	5000	5000	0
186	20231220	161600	721281740	5000	5000	5000	5000	0
187	20231220	161500	721281740	5000	5000	5000	5000	0
188	20231220	161400	721281740	5000	5000	5000	5000	0
189	20231220	161300	721281740	5000	5000	5000	5000	0
190	20231220	161200	721281740	5000	5000	5000	5000	0
191	20231220	161100	721281740	5000	5000	5000	5000	0
192	20231220	161000	721281740	5000	5000	5000	5000	0
193	20231220	160900	721281740	5000	5000	5000	5000	0
194	20231220	160800	721281740	5000	5000	5000	5000	0
195	20231220	160700	721281740	5000	5000	5000	5000	0
196	20231220	160600	721281740	5000	5000	5000	5000	0
197	20231220	160500	721281740	5000	5000	5000	5000	0
198	20231220	160400	721281740	5000	5000	5000	5000	0
199	20231220	160300	721281740	5000	5000	5000	5000	0
200	20231220	160200	721281740	5000	5000	5000	5000	0
201	20231220	160100	721281740	5000	5000	5000	5000	0
202	20231220	160000	721281740	5000	5000	5000	5000	0
203	20231220	155900	721281740	5000	5000	5000	5000	0
204	20231220	155800	721281740	5000	5000	5000	5000	0
205	20231220	155700	721281740	5000	5000	5000	5000	0
206	20231220	155600	721281740	5000	5000	5000	5000	0
207	20231220	155500	721281740	5000	5000	5000	5000	0
208	20231220	155400	721281740	5000	5000	5000	5000	0
209	20231220	155300	721281740	5000	5000	5000	5000	0
210	20231220	155200	721281740	5000	5000	5000	5000	0
211	20231220	155100	721281740	5000	5000	5000	5000	0
212	20231220	155000	721281740	5000	5000	5000	5000	927
213	20231220	154900	721281740	5000	5000	5000	5000	0
214	20231220	154800	721281740	5000	5000	5000	5000	0
215	20231220	154700	721281740	5000	5000	5000	5000	0
216	20231220	154600	721281740	5000	5000	5000	5000	0
217	20231220	154500	721281740	5000	5000	5000	5000	0
218	20231220	154400	721281740	5000	5000	5000	5000	0
219	20231220	154300	721281740	5000	5000	5000	5000	0
220	20231220	154200	721281740	5000	5000	5000	5000	0
221	20231220	154100	721281740	5000	5000	5000	5000	0
222	20231220	154000	721281740	5000	5000	5000	5000	0
223	20231220	153900	721281740	5000	5000	5000	5000	0
224	20231220	153800	721281740	5000	5000	5000	5000	0
225	20231220	153700	721281740	5000	5000	5000	5000	0
226	20231220	153600	721281740	5000	5000	5000	5000	0
227	20231220	153500	721281740	5000	5000	5000	5000	0
228	20231220	153400	721281740	5000	5000	5000	5000	0
229	20231220	153300	721281740	5000	5000	5000	5000	0
230	20231220	153200	721281740	5000	5000	5000	5000	0
231	20231220	153100	721281740	5000	5000	5000	5000	0
232	20231220	153000	721281740	5000	5000	5000	5000	927
233	20231220	152900	716646740	4990	4990	4990	4990	0
234	20231220	152800	716646740	4990	4990	4990	4990	0
235	20231220	152700	716646740	4990	4990	4990	4990	0
236	20231220	152600	716646740	4990	4990	4990	4990	0
237	20231220	152500	716646740	4990	4990	4990	4990	0
238	20231220	152400	716646740	4990	4990	4990	4990	0
239	20231220	152300	716646740	4990	4990	4990	4990	0
240	20231220	152200	716646740	4990	4990	4990	4990	0
241	20231220	152100	716646740	4990	4990	4990	4990	0
242	20231220	152000	716646740	4990	4990	4990	4990	0
243	20231220	151900	716646740	4990	4985	4990	4985	36
244	20231220	151800	716467270	4985	4985	4985	4985	2
245	20231220	151700	716457300	4990	4985	4990	4985	94
246	20231220	151600	715988705	4985	4985	4985	4985	14
247	20231220	151500	715918915	4980	4980	4980	4980	745
248	20231220	151400	712208815	4980	4980	4980	4980	1
249	20231220	151300	712203835	4970	4970	4970	4970	45
250	20231220	151200	711980185	4980	4980	4980	4980	1
251	20231220	151100	711975205	4970	4970	4970	4970	0
252	20231220	151000	711975205	4970	4970	4970	4970	0
253	20231220	150900	711975205	4970	4970	4970	4970	17
254	20231220	150800	711890715	4970	4970	4970	4970	91
255	20231220	150700	711438445	4980	4980	4980	4980	0
256	20231220	150600	711438445	4980	4980	4980	4980	0
257	20231220	150500	711438445	4980	4980	4980	4980	0
258	20231220	150400	711438445	4980	4980	4980	4980	1
259	20231220	150300	711433465	4980	4980	4980	4980	40
260	20231220	150200	711234265	4980	4980	4980	4980	0
261	20231220	150100	711234265	4980	4970	4980	4970	151
262	20231220	150000	710483785	4980	4980	4980	4980	240
263	20231220	145900	709288585	4970	4970	4970	4970	0
264	20231220	145800	709288585	4970	4960	4970	4960	22
265	20231220	145700	709179255	4970	4970	4970	4970	4
266	20231220	145600	709159375	4960	4965	4965	4960	100
267	20231220	145500	708663130	4970	4970	4970	4970	21
268	20231220	145400	708558760	4970	4965	4970	4965	19
269	20231220	145300	708464420	4965	4970	4970	4965	1261
270	20231220	145200	702197795	4975	4975	4975	4975	0
271	20231220	145100	702197795	4975	4975	4975	4975	0
272	20231220	145000	702197795	4975	4975	4975	4975	208
273	20231220	144900	701162995	4975	4975	4975	4975	1
274	20231220	144800	701158020	4980	4980	4980	4980	0
275	20231220	144700	701158020	4980	4980	4980	4980	222
276	20231220	144600	700052460	4980	4980	4980	4980	0
277	20231220	144500	700052460	4980	4980	4980	4980	0
278	20231220	144400	700052460	4980	4980	4980	4980	1
279	20231220	144300	700047480	4990	4990	4990	4990	0
280	20231220	144200	700047480	4990	4990	4990	4990	1
281	20231220	144100	700042490	4980	4985	4985	4980	101
282	20231220	144000	699539040	4985	4985	4985	4985	0
283	20231220	143900	699539040	4985	4985	4985	4985	1
284	20231220	143800	699534055	4985	4985	4985	4985	50
285	20231220	143700	699284805	4995	4995	4995	4995	0
286	20231220	143600	699284805	4995	4995	4995	4995	0
287	20231220	143500	699284805	4995	4980	4995	4980	6
288	20231220	143400	699254910	4985	4990	4990	4985	328
289	20231220	143300	697619205	4990	4990	4990	4990	12
290	20231220	143200	697559325	4990	4990	4990	4990	0
291	20231220	143100	697559325	4990	4990	4990	4990	0
292	20231220	143000	697559325	4990	4990	4990	4990	0
293	20231220	142900	697559325	4990	4990	4990	4990	0
294	20231220	142800	697559325	4990	4990	4990	4990	0
295	20231220	142700	697559325	4990	4990	4990	4990	0
296	20231220	142600	697559325	4990	4990	4990	4990	0
297	20231220	142500	697559325	4990	4990	4990	4990	0
298	20231220	142400	697559325	4990	4990	4990	4990	3
299	20231220	142300	697544355	4985	4985	4985	4985	26
300	20231220	142200	697414745	4995	4995	4995	4995	1
301	20231220	142100	697409750	4995	4995	4995	4995	0
302	20231220	142000	697409750	4995	4995	4995	4995	0
303	20231220	141900	697409750	4995	4995	4995	4995	0
304	20231220	141800	697409750	4995	4995	4995	4995	1
305	20231220	141700	697404755	4985	4985	4985	4985	423
306	20231220	141600	695296100	4985	4985	4985	4985	5
307	20231220	141500	695271175	4995	4995	4995	4995	602
308	20231220	141400	692264185	5000	5000	5000	5000	0
309	20231220	141300	692264185	5000	5000	5000	5000	0
310	20231220	141200	692264185	5000	5000	5000	5000	0
311	20231220	141100	692264185	5000	5000	5000	5000	0
312	20231220	141000	692264185	5000	5000	5000	5000	60
313	20231220	140900	691964185	5000	5000	5000	5000	440
314	20231220	140800	689764185	5010	5010	5010	5010	0
315	20231220	140700	689764185	5010	5010	5010	5010	0
316	20231220	140600	689764185	5010	5010	5010	5010	0
317	20231220	140500	689764185	5010	5010	5010	5010	1
318	20231220	140400	689759175	4985	4985	4985	4985	13
319	20231220	140300	689694370	4985	4985	4985	4985	9
320	20231220	140200	689649505	5010	5010	5010	5010	0
321	20231220	140100	689649505	5010	5010	5010	5010	0
322	20231220	140000	689649505	5010	5010	5010	5010	0
323	20231220	135900	689649505	5010	5010	5010	5010	1
324	20231220	135800	689644495	5000	5000	5000	5000	0
325	20231220	135700	689644495	5000	5000	5000	5000	0
326	20231220	135600	689644495	5000	5000	5000	5000	0
327	20231220	135500	689644495	5000	4985	5000	4985	105
328	20231220	135400	689119570	5000	4990	5010	4990	1100
329	20231220	135300	683617570	4990	4990	4990	4990	0
330	20231220	135200	683617570	4990	4990	4990	4990	0
331	20231220	135100	683617570	4990	4990	4990	4990	0
332	20231220	135000	683617570	4990	4990	4990	4990	1
333	20231220	134900	683612580	4990	4990	4990	4990	19
334	20231220	134800	683517770	4990	4990	4990	4990	309
335	20231220	134700	681975860	4990	4995	4995	4990	5
336	20231220	134600	681950890	5000	4995	5000	4995	68
337	20231220	134500	681611130	4995	5000	5000	4995	310
338	20231220	134400	680061370	5000	5000	5000	5000	25
339	20231220	134300	679936370	5000	5010	5010	5000	11
340	20231220	134200	679881340	5010	5010	5010	5010	0
341	20231220	134100	679881340	5010	5010	5010	5010	0
342	20231220	134000	679881340	5010	5010	5010	5010	89
343	20231220	133900	679435450	5020	5020	5020	5020	38
344	20231220	133800	679244690	5020	5020	5020	5020	0
345	20231220	133700	679244690	5020	5020	5020	5020	0
346	20231220	133600	679244690	5020	5020	5020	5020	0
347	20231220	133500	679244690	5020	5010	5020	5010	105
348	20231220	133400	678717640	5010	5000	5010	5000	21
349	20231220	133300	678612580	5000	5000	5000	5000	0
350	20231220	133200	678612580	5000	5000	5000	5000	0
351	20231220	133100	678612580	5000	5000	5000	5000	0
352	20231220	133000	678612580	5000	5000	5000	5000	0
353	20231220	132900	678612580	5000	5000	5000	5000	0
354	20231220	132800	678612580	5000	5000	5000	5000	0
355	20231220	132700	678612580	5000	5000	5000	5000	0
356	20231220	132600	678612580	5000	5000	5010	5000	1000
357	20231220	132500	673610110	5000	5000	5000	5000	0
358	20231220	132400	673610110	5000	5000	5000	5000	0
359	20231220	132300	673610110	5000	5000	5000	5000	0
360	20231220	132200	673610110	5000	5000	5000	5000	0
361	20231220	132100	673610110	5000	5000	5000	5000	0
362	20231220	132000	673610110	5000	5000	5000	5000	0
363	20231220	131900	673610110	5000	5000	5000	5000	0
364	20231220	131800	673610110	5000	5000	5000	5000	4
365	20231220	131700	673590110	4975	4975	4975	4975	0
366	20231220	131600	673590110	4975	4975	4975	4975	0
367	20231220	131500	673590110	4975	4975	4975	4975	5
368	20231220	131400	673565235	5000	5000	5000	5000	500
369	20231220	131300	671065235	5010	5010	5010	5010	0
370	20231220	131200	671065235	5010	4985	5010	4985	500
371	20231220	131100	668565185	4985	4985	4985	4985	0
372	20231220	131000	668565185	4985	4985	4985	4985	0
373	20231220	130900	668565185	4985	4985	4985	4985	0
374	20231220	130800	668565185	4985	4985	4985	4985	0
375	20231220	130700	668565185	4985	4985	4985	4985	0
376	20231220	130600	668565185	4985	4985	4985	4985	0
377	20231220	130500	668565185	4985	4985	4985	4985	0
378	20231220	130400	668565185	4985	4985	4985	4985	1
379	20231220	130300	668560200	4975	4975	4975	4975	1
380	20231220	130200	668555225	4975	4975	4975	4975	0
381	20231220	130100	668555225	4975	4975	4975	4975	0
382	20231220	130000	668555225	4975	4980	4980	4975	100
383	20231220	125900	668057650	4985	4985	4985	4985	1
384	20231220	125800	668052665	4980	4980	4980	4980	5
385	20231220	125700	668027765	4980	4980	4980	4980	74
386	20231220	125600	667659245	4985	4985	4985	4985	0
387	20231220	125500	667659245	4985	4985	4985	4985	138
388	20231220	125400	666971315	5000	5000	5000	5000	0
389	20231220	125300	666971315	5000	5000	5000	5000	4
390	20231220	125200	666951315	5000	5000	5000	5000	0
391	20231220	125100	666951315	5000	5000	5000	5000	0
392	20231220	125000	666951315	5000	5000	5000	5000	1
393	20231220	124900	666946315	4990	4990	4990	4990	0
394	20231220	124800	666946315	4990	4990	4990	4990	160
395	20231220	124700	666147915	4990	4990	4990	4990	0
396	20231220	124600	666147915	4990	4990	4990	4990	1
397	20231220	124500	666142925	4995	4995	4995	4995	1
398	20231220	124400	666137930	5000	5000	5000	5000	0
399	20231220	124300	666137930	5000	5000	5000	5000	0
400	20231220	124200	666137930	5000	5000	5000	5000	0
401	20231220	124100	666137930	5000	5000	5000	5000	0
402	20231220	124000	666137930	5000	5000	5000	5000	1
403	20231220	123900	666132930	4990	4990	4990	4990	0
404	20231220	123800	666132930	4990	4990	4990	4990	0
405	20231220	123700	666132930	4990	4990	4990	4990	0
406	20231220	123600	666132930	4990	4990	4990	4990	0
407	20231220	123500	666132930	4990	4990	4990	4990	6
408	20231220	123400	666102990	4990	4995	4995	4990	500
409	20231220	123300	663606455	5000	5000	5000	5000	0
410	20231220	123200	663606455	5000	5000	5000	5000	0
411	20231220	123100	663606455	5000	5000	5000	5000	0
412	20231220	123000	663606455	5000	5000	5000	5000	0
413	20231220	122900	663606455	5000	5000	5000	5000	0
414	20231220	122800	663606455	5000	5000	5000	5000	5
415	20231220	122700	663581455	5000	5000	5000	5000	0
416	20231220	122600	663581455	5000	5000	5000	5000	0
417	20231220	122500	663581455	5000	5000	5000	5000	2
418	20231220	122400	663571455	5000	5000	5000	5000	0
419	20231220	122300	663571455	5000	5000	5000	5000	500
420	20231220	122200	661071455	5010	5010	5010	5010	78
421	20231220	122100	660680675	5010	5010	5010	5010	0
422	20231220	122000	660680675	5010	5000	5010	5000	147
423	20231220	121900	659944675	4985	4985	4985	4985	0
424	20231220	121800	659944675	4985	4985	4985	4985	0
425	20231220	121700	659944675	4985	4985	4985	4985	0
426	20231220	121600	659944675	4985	4985	4985	4985	0
427	20231220	121500	659944675	4985	4985	4985	4985	6
428	20231220	121400	659914765	5000	5000	5000	5000	0
429	20231220	121300	659914765	5000	5000	5000	5000	0
430	20231220	121200	659914765	5000	5000	5000	5000	0
431	20231220	121100	659914765	5000	5000	5000	5000	0
432	20231220	121000	659914765	5000	5000	5000	5000	0
433	20231220	120900	659914765	5000	5000	5000	5000	0
434	20231220	120800	659914765	5000	5000	5000	5000	0
435	20231220	120700	659914765	5000	5000	5000	5000	0
436	20231220	120600	659914765	5000	5000	5000	5000	0
437	20231220	120500	659914765	5000	5000	5000	5000	1000
438	20231220	120400	654914765	5000	5000	5000	5000	0
439	20231220	120300	654914765	5000	5000	5000	5000	4
440	20231220	120200	654894765	5000	5000	5000	5000	0
441	20231220	120100	654894765	5000	5000	5000	5000	0
442	20231220	120000	654894765	5000	5000	5000	5000	0
443	20231220	115900	654894765	5000	5000	5000	5000	10
444	20231220	115800	654844765	5000	5000	5000	5000	0
445	20231220	115700	654844765	5000	4975	5000	4975	8
446	20231220	115600	654804940	4975	4975	4975	4975	0
447	20231220	115500	654804940	4975	4975	4975	4975	6
448	20231220	115400	654775090	5020	5020	5020	5020	0
449	20231220	115300	654775090	5020	5020	5020	5020	0
450	20231220	115200	654775090	5020	5020	5020	5020	0
451	20231220	115100	654775090	5020	5020	5020	5020	0
452	20231220	115000	654775090	5020	5020	5020	5020	0
453	20231220	114900	654775090	5020	5020	5020	5020	50
454	20231220	114800	654524090	5020	5020	5020	5020	0
455	20231220	114700	654524090	5020	5020	5020	5020	0
456	20231220	114600	654524090	5020	5020	5020	5020	1
457	20231220	114500	654519070	4990	4995	4995	4990	71
458	20231220	114400	654164450	5000	4990	5000	4990	2000
459	20231220	114300	644168270	4990	4990	4990	4990	0
460	20231220	114200	644168270	4990	4990	4990	4990	0
461	20231220	114100	644168270	4990	4990	4990	4990	0
462	20231220	114000	644168270	4990	4990	4990	4990	0
463	20231220	113900	644168270	4990	4990	4990	4990	0
464	20231220	113800	644168270	4990	4990	4990	4990	104
465	20231220	113700	643649310	4975	4975	4975	4975	54
466	20231220	113600	643380660	4975	4975	4975	4975	0
467	20231220	113500	643380660	4975	4975	4975	4975	6
468	20231220	113400	643350810	4990	4990	4990	4990	0
469	20231220	113300	643350810	4990	4990	4990	4990	30
470	20231220	113200	643201110	4990	4990	4990	4990	1
471	20231220	113100	643196120	4970	4970	4970	4970	0
472	20231220	113000	643196120	4970	4970	4970	4970	100
473	20231220	112900	642699120	4985	4985	4985	4985	0
474	20231220	112800	642699120	4985	4985	4985	4985	1013
475	20231220	112700	637649315	4985	4985	4985	4985	0
476	20231220	112600	637649315	4985	4985	4985	4985	0
477	20231220	112500	637649315	4985	4980	4985	4980	501
478	20231220	112400	635154330	4980	4980	4980	4980	3
479	20231220	112300	635139390	4980	4980	4980	4980	0
480	20231220	112200	635139390	4980	4955	4980	4955	2
481	20231220	112100	635129455	4980	4960	4980	4960	133
482	20231220	112000	634469430	4960	4960	4960	4960	2
483	20231220	111900	634459510	4960	4950	4960	4950	456
484	20231220	111800	632202300	4950	4950	4950	4950	24
485	20231220	111700	632083500	4960	4955	4960	4955	11
486	20231220	111600	632028990	4955	4945	4955	4945	96
487	20231220	111500	631554150	4945	4945	4945	4945	6
488	20231220	111400	631524480	4960	4960	4960	4960	0
489	20231220	111300	631524480	4960	4960	4960	4960	14
490	20231220	111200	631455040	4945	4945	4945	4945	2
491	20231220	111100	631445150	4960	4960	4960	4960	0
492	20231220	111000	631445150	4960	4960	4960	4960	0
493	20231220	110900	631445150	4960	4940	4960	4940	101
494	20231220	110800	630946190	4940	4950	4960	4940	5089
495	20231220	110700	605803135	4950	4950	4950	4950	5
496	20231220	110600	605778385	4950	4950	4950	4950	50
497	20231220	110500	605530885	4950	4950	4950	4950	1
498	20231220	110400	605525935	4960	4960	4960	4960	0
499	20231220	110300	605525935	4960	4960	4960	4960	0
500	20231220	110200	605525935	4960	4960	4960	4960	0
501	20231220	110100	605525935	4960	4950	4960	4945	653
502	20231220	110000	602296830	4960	4960	4960	4960	0
503	20231220	105900	602296830	4960	4960	4960	4960	0
504	20231220	105800	602296830	4960	4960	4960	4960	25
505	20231220	105700	602172830	4960	4960	4960	4960	0
506	20231220	105600	602172830	4960	4960	4960	4960	0
507	20231220	105500	602172830	4960	4950	4960	4945	10
508	20231220	105400	602123330	4945	4945	4945	4945	0
509	20231220	105300	602123330	4945	4945	4945	4945	0
510	20231220	105200	602123330	4945	4960	4960	4945	2
511	20231220	105100	602113425	4940	4940	4940	4940	0
512	20231220	105000	602113425	4940	4940	4940	4940	0
513	20231220	104900	602113425	4940	4950	4950	4940	1858
514	20231220	104800	592926175	4950	4950	4950	4950	119
515	20231220	104700	592337125	4950	4950	4950	4950	171
516	20231220	104600	591490675	4950	4955	4960	4945	2240
517	20231220	104500	580407065	4960	4960	4960	4960	2
518	20231220	104400	580397145	4965	4965	4965	4965	0
519	20231220	104300	580397145	4965	4965	4965	4965	0
520	20231220	104200	580397145	4965	4965	4965	4965	1
521	20231220	104100	580392180	4955	4955	4955	4955	0
522	20231220	104000	580392180	4955	4955	4955	4955	36
523	20231220	103900	580213800	4955	4955	4955	4955	117
524	20231220	103800	579634065	4950	4950	4955	4950	649
525	20231220	103700	576420210	4950	4955	4955	4950	358
526	20231220	103600	574647890	4955	4960	4960	4955	576
527	20231220	103500	571793655	4960	4955	4965	4950	42
528	20231220	103400	571585375	4955	4955	4955	4955	170
529	20231220	103300	570743025	4955	4960	4960	4955	200
530	20231220	103200	569751645	4950	4950	4950	4950	1
531	20231220	103100	569746695	4965	4965	4965	4965	265
532	20231220	103000	568430970	4945	4955	4955	4945	307
533	20231220	102900	566909805	4940	4940	4940	4940	0
534	20231220	102800	566909805	4940	4960	4960	4940	4000
535	20231220	102700	547112000	4960	4960	4960	4960	337
536	20231220	102600	545440480	4950	4950	4950	4950	0
537	20231220	102500	545440480	4950	4950	4950	4950	0
538	20231220	102400	545440480	4950	4980	4980	4950	4148
539	20231220	102300	524864075	4995	4980	4995	4980	8
540	20231220	102200	524824145	4990	4990	4990	4990	57
541	20231220	102100	524539715	4990	4990	4990	4990	0
542	20231220	102000	524539715	4990	4995	4995	4990	3
543	20231220	101900	524524740	4995	4995	4995	4995	5
544	20231220	101800	524499765	4995	5000	5000	4975	1048
545	20231220	101700	519274500	5000	5040	5040	5000	205
546	20231220	101600	518247920	5040	5030	5040	5030	200
547	20231220	101500	517240060	5010	5010	5010	5010	6
548	20231220	101400	517210000	5000	5000	5000	5000	0
549	20231220	101300	517210000	5000	5000	5000	5000	0
550	20231220	101200	517210000	5000	5030	5030	5000	219
551	20231220	101100	516110960	5040	5040	5040	5040	10
552	20231220	101000	516060560	5040	5040	5040	5040	0
553	20231220	100900	516060560	5040	5040	5040	5040	1
554	20231220	100800	516055520	5030	5030	5030	5030	0
555	20231220	100700	516055520	5030	5020	5030	5020	199
556	20231220	100600	515054790	5030	5030	5030	5030	0
557	20231220	100500	515054790	5030	5030	5030	5030	20
558	20231220	100400	514954190	5040	5040	5040	5040	0
559	20231220	100300	514954190	5040	5040	5040	5040	0
560	20231220	100200	514954190	5040	5000	5040	5000	160
561	20231220	100100	514151310	4995	4995	4995	4995	6
562	20231220	100000	514121340	5000	5000	5000	5000	0
563	20231220	095900	514121340	5000	5000	5000	5000	297
564	20231220	095800	512636340	4990	5020	5020	4990	112
565	20231220	095700	512077340	4985	5070	5070	4985	2137
566	20231220	095600	501337690	5110	5110	5110	5110	0
567	20231220	095500	501337690	5110	5060	5110	5060	23
568	20231220	095400	501221100	5120	5080	5120	5050	8401
569	20231220	095300	458476230	5080	4970	5080	4970	7657
570	20231220	095200	419757230	4975	4975	4975	4975	100
571	20231220	095100	419259730	4975	4975	4975	4975	0
572	20231220	095000	419259730	4975	4975	4975	4975	0
573	20231220	094900	419259730	4975	4975	4975	4975	0
574	20231220	094800	419259730	4975	4975	4975	4975	1
575	20231220	094700	419254755	4970	4970	4970	4970	10
576	20231220	094600	419205055	4970	4970	4970	4970	1
577	20231220	094500	419200085	4975	4970	4975	4970	13
578	20231220	094400	419135425	4970	4975	4975	4970	2
579	20231220	094300	419125480	4975	4975	4975	4975	6
580	20231220	094200	419095630	4975	4975	4975	4975	0
581	20231220	094100	419095630	4975	4970	4975	4970	1008
582	20231220	094000	414081080	4975	4975	4975	4975	13
583	20231220	093900	414016405	4975	4975	4975	4975	479
584	20231220	093800	411633380	4975	4960	4975	4960	784
585	20231220	093700	407737900	4960	4960	4960	4960	1
586	20231220	093600	407732940	4960	4960	4960	4960	0
587	20231220	093500	407732940	4960	4960	4960	4960	9
588	20231220	093400	407688300	4965	4965	4965	4965	1
589	20231220	093300	407683335	4960	4960	4960	4960	0
590	20231220	093200	407683335	4960	4960	4960	4960	2
591	20231220	093100	407673415	4965	4965	4965	4965	2
592	20231220	093000	407663485	4965	4945	4970	4945	205
593	20231220	092900	406645390	4965	4935	4965	4935	486
594	20231220	092800	404243950	4935	4935	4935	4935	12592
595	20231220	092700	342102430	4935	4935	4935	4930	933
596	20231220	092600	337501325	4935	4935	4935	4935	344
597	20231220	092500	335803685	4935	4935	4935	4935	481
598	20231220	092400	333429950	4935	4935	4935	4930	2745
599	20231220	092300	319893375	4935	4935	4935	4935	1120
600	20231220	092200	314366175	4935	4935	4935	4935	406
601	20231220	092100	312362565	4935	4935	4935	4935	1841
602	20231220	092000	303277230	4935	4935	4935	4935	854
603	20231220	091900	299062740	4935	4935	4935	4935	5646
604	20231220	091800	271199730	4935	4935	4935	4935	287
605	20231220	091700	269783385	4935	4935	4935	4935	1789
606	20231220	091600	260954670	4935	4935	4935	4930	750
607	20231220	091500	257253735	4935	4930	4935	4930	2353
608	20231220	091400	245642255	4935	4935	4935	4935	1860
609	20231220	091300	236463155	4935	4935	4935	4935	2284
610	20231220	091200	225191615	4935	4935	4935	4930	7532
611	20231220	091100	188021875	4935	4930	4935	4930	766
612	20231220	091000	184243080	4935	4935	4935	4930	3494
613	20231220	090900	167002770	4935	4935	4935	4930	1287
614	20231220	090800	160651925	4935	4935	4935	4935	2990
615	20231220	090700	145896275	4935	4935	4935	4935	1174
616	20231220	090600	140102585	4935	4935	4935	4930	1431
617	20231220	090500	133040830	4935	4935	4935	4935	1706
618	20231220	090400	124621720	4930	4935	4935	4930	1552
619	20231220	090300	116962710	4935	4930	4970	4930	3863
620	20231220	090200	97905955	4925	4980	4985	4925	18721
621	20231220	090100	5155915	4965	5000	5000	4960	263
622	20231220	090000	3848465	5000	5000	5000	4985	770