KissMeData/448730/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212800	380240555	4995	4995	4995	4995	1562
3	20231220	212700	380240555	4995	4995	4995	4995	0
4	20231220	212600	380240555	4995	4995	4995	4995	0
5	20231220	212500	380240555	4995	4995	4995	4995	0
6	20231220	212400	380240555	4995	4995	4995	4995	0
7	20231220	212300	380240555	4995	4995	4995	4995	0
8	20231220	212200	380240555	4995	4995	4995	4995	0
9	20231220	212100	380240555	4995	4995	4995	4995	0
10	20231220	212000	380240555	4995	4995	4995	4995	0
11	20231220	211900	380240555	4995	4995	4995	4995	0
12	20231220	211800	380240555	4995	4995	4995	4995	0
13	20231220	211700	380240555	4995	4995	4995	4995	0
14	20231220	211600	380240555	4995	4995	4995	4995	0
15	20231220	211500	380240555	4995	4995	4995	4995	0
16	20231220	211400	380240555	4995	4995	4995	4995	0
17	20231220	211300	380240555	4995	4995	4995	4995	0
18	20231220	211200	380240555	4995	4995	4995	4995	0
19	20231220	211100	380240555	4995	4995	4995	4995	0
20	20231220	211000	380240555	4995	4995	4995	4995	0
21	20231220	210900	380240555	4995	4995	4995	4995	0
22	20231220	210800	380240555	4995	4995	4995	4995	0
23	20231220	210700	380240555	4995	4995	4995	4995	0
24	20231220	210600	380240555	4995	4995	4995	4995	0
25	20231220	210500	380240555	4995	4995	4995	4995	0
26	20231220	210400	380240555	4995	4995	4995	4995	0
27	20231220	210300	380240555	4995	4995	4995	4995	0
28	20231220	210200	380240555	4995	4995	4995	4995	0
29	20231220	210100	380240555	4995	4995	4995	4995	0
30	20231220	210000	380240555	4995	4995	4995	4995	0
31	20231220	205900	380240555	4995	4995	4995	4995	0
32	20231220	205800	380240555	4995	4995	4995	4995	1562
33	20231220	205700	380240555	4995	4995	4995	4995	0
34	20231220	205600	380240555	4995	4995	4995	4995	0
35	20231220	205500	380240555	4995	4995	4995	4995	0
36	20231220	205400	380240555	4995	4995	4995	4995	0
37	20231220	205300	380240555	4995	4995	4995	4995	0
38	20231220	205200	380240555	4995	4995	4995	4995	0
39	20231220	205100	380240555	4995	4995	4995	4995	0
40	20231220	205000	380240555	4995	4995	4995	4995	0
41	20231220	204900	380240555	4995	4995	4995	4995	0
42	20231220	204800	380240555	4995	4995	4995	4995	0
43	20231220	204700	380240555	4995	4995	4995	4995	0
44	20231220	204600	380240555	4995	4995	4995	4995	0
45	20231220	204500	380240555	4995	4995	4995	4995	0
46	20231220	204400	380240555	4995	4995	4995	4995	0
47	20231220	204300	380240555	4995	4995	4995	4995	0
48	20231220	204200	380240555	4995	4995	4995	4995	0
49	20231220	204100	380240555	4995	4995	4995	4995	0
50	20231220	204000	380240555	4995	4995	4995	4995	0
51	20231220	203900	380240555	4995	4995	4995	4995	0
52	20231220	203800	380240555	4995	4995	4995	4995	0
53	20231220	203700	380240555	4995	4995	4995	4995	0
54	20231220	203600	380240555	4995	4995	4995	4995	0
55	20231220	203500	380240555	4995	4995	4995	4995	0
56	20231220	203400	380240555	4995	4995	4995	4995	0
57	20231220	203300	380240555	4995	4995	4995	4995	0
58	20231220	203200	380240555	4995	4995	4995	4995	0
59	20231220	203100	380240555	4995	4995	4995	4995	0
60	20231220	203000	380240555	4995	4995	4995	4995	0
61	20231220	202900	380240555	4995	4995	4995	4995	0
62	20231220	202800	380240555	4995	4995	4995	4995	1562
63	20231220	202700	380240555	4995	4995	4995	4995	0
64	20231220	202600	380240555	4995	4995	4995	4995	0
65	20231220	202500	380240555	4995	4995	4995	4995	0
66	20231220	202400	380240555	4995	4995	4995	4995	0
67	20231220	202300	380240555	4995	4995	4995	4995	0
68	20231220	202200	380240555	4995	4995	4995	4995	0
69	20231220	202100	380240555	4995	4995	4995	4995	0
70	20231220	202000	380240555	4995	4995	4995	4995	0
71	20231220	201900	380240555	4995	4995	4995	4995	0
72	20231220	201800	380240555	4995	4995	4995	4995	0
73	20231220	201700	380240555	4995	4995	4995	4995	0
74	20231220	201600	380240555	4995	4995	4995	4995	0
75	20231220	201500	380240555	4995	4995	4995	4995	0
76	20231220	201400	380240555	4995	4995	4995	4995	0
77	20231220	201300	380240555	4995	4995	4995	4995	0
78	20231220	201200	380240555	4995	4995	4995	4995	0
79	20231220	201100	380240555	4995	4995	4995	4995	0
80	20231220	201000	380240555	4995	4995	4995	4995	0
81	20231220	200900	380240555	4995	4995	4995	4995	0
82	20231220	200800	380240555	4995	4995	4995	4995	0
83	20231220	200700	380240555	4995	4995	4995	4995	0
84	20231220	200600	380240555	4995	4995	4995	4995	0
85	20231220	200500	380240555	4995	4995	4995	4995	0
86	20231220	200400	380240555	4995	4995	4995	4995	0
87	20231220	200300	380240555	4995	4995	4995	4995	0
88	20231220	200200	380240555	4995	4995	4995	4995	0
89	20231220	200100	380240555	4995	4995	4995	4995	0
90	20231220	200000	380240555	4995	4995	4995	4995	0
91	20231220	195900	380240555	4995	4995	4995	4995	0
92	20231220	195800	380240555	4995	4995	4995	4995	1562
93	20231220	195700	380240555	4995	4995	4995	4995	0
94	20231220	195600	380240555	4995	4995	4995	4995	0
95	20231220	195500	380240555	4995	4995	4995	4995	0
96	20231220	195400	380240555	4995	4995	4995	4995	0
97	20231220	195300	380240555	4995	4995	4995	4995	0
98	20231220	195200	380240555	4995	4995	4995	4995	0
99	20231220	195100	380240555	4995	4995	4995	4995	0
100	20231220	195000	380240555	4995	4995	4995	4995	0
101	20231220	194900	380240555	4995	4995	4995	4995	0
102	20231220	194800	380240555	4995	4995	4995	4995	0
103	20231220	194700	380240555	4995	4995	4995	4995	0
104	20231220	194600	380240555	4995	4995	4995	4995	0
105	20231220	194500	380240555	4995	4995	4995	4995	0
106	20231220	194400	380240555	4995	4995	4995	4995	0
107	20231220	194300	380240555	4995	4995	4995	4995	0
108	20231220	194200	380240555	4995	4995	4995	4995	0
109	20231220	194100	380240555	4995	4995	4995	4995	0
110	20231220	194000	380240555	4995	4995	4995	4995	0
111	20231220	193900	380240555	4995	4995	4995	4995	0
112	20231220	193800	380240555	4995	4995	4995	4995	0
113	20231220	193700	380240555	4995	4995	4995	4995	0
114	20231220	193600	380240555	4995	4995	4995	4995	0
115	20231220	193500	380240555	4995	4995	4995	4995	0
116	20231220	193400	380240555	4995	4995	4995	4995	0
117	20231220	193300	380240555	4995	4995	4995	4995	0
118	20231220	193200	380240555	4995	4995	4995	4995	0
119	20231220	193100	380240555	4995	4995	4995	4995	0
120	20231220	193000	380240555	4995	4995	4995	4995	0
121	20231220	192900	380240555	4995	4995	4995	4995	0
122	20231220	192800	380240555	4995	4995	4995	4995	1562
123	20231220	192700	380240555	4995	4995	4995	4995	0
124	20231220	192600	380240555	4995	4995	4995	4995	0
125	20231220	192500	380240555	4995	4995	4995	4995	0
126	20231220	192400	380240555	4995	4995	4995	4995	0
127	20231220	192300	380240555	4995	4995	4995	4995	0
128	20231220	192200	380240555	4995	4995	4995	4995	0
129	20231220	192100	380240555	4995	4995	4995	4995	0
130	20231220	192000	380240555	4995	4995	4995	4995	0
131	20231220	191900	380240555	4995	4995	4995	4995	0
132	20231220	191800	380240555	4995	4995	4995	4995	0
133	20231220	191700	380240555	4995	4995	4995	4995	0
134	20231220	191600	380240555	4995	4995	4995	4995	0
135	20231220	191500	380240555	4995	4995	4995	4995	0
136	20231220	191400	380240555	4995	4995	4995	4995	0
137	20231220	191300	380240555	4995	4995	4995	4995	0
138	20231220	191200	380240555	4995	4995	4995	4995	0
139	20231220	191100	380240555	4995	4995	4995	4995	0
140	20231220	191000	380240555	4995	4995	4995	4995	0
141	20231220	190900	380240555	4995	4995	4995	4995	0
142	20231220	190800	380240555	4995	4995	4995	4995	0
143	20231220	190700	380240555	4995	4995	4995	4995	0
144	20231220	190600	380240555	4995	4995	4995	4995	0
145	20231220	190500	380240555	4995	4995	4995	4995	0
146	20231220	190400	380240555	4995	4995	4995	4995	0
147	20231220	190300	380240555	4995	4995	4995	4995	0
148	20231220	190200	380240555	4995	4995	4995	4995	0
149	20231220	190100	380240555	4995	4995	4995	4995	0
150	20231220	190000	380240555	4995	4995	4995	4995	0
151	20231220	185900	380240555	4995	4995	4995	4995	0
152	20231220	185800	380240555	4995	4995	4995	4995	1562
153	20231220	185700	380240555	4995	4995	4995	4995	0
154	20231220	185600	380240555	4995	4995	4995	4995	0
155	20231220	185500	380240555	4995	4995	4995	4995	0
156	20231220	185400	380240555	4995	4995	4995	4995	0
157	20231220	185300	380240555	4995	4995	4995	4995	0
158	20231220	185200	380240555	4995	4995	4995	4995	0
159	20231220	185100	380240555	4995	4995	4995	4995	0
160	20231220	185000	380240555	4995	4995	4995	4995	0
161	20231220	184900	380240555	4995	4995	4995	4995	0
162	20231220	184800	380240555	4995	4995	4995	4995	0
163	20231220	184700	380240555	4995	4995	4995	4995	0
164	20231220	184600	380240555	4995	4995	4995	4995	0
165	20231220	184500	380240555	4995	4995	4995	4995	0
166	20231220	184400	380240555	4995	4995	4995	4995	0
167	20231220	184300	380240555	4995	4995	4995	4995	0
168	20231220	184200	380240555	4995	4995	4995	4995	0
169	20231220	184100	380240555	4995	4995	4995	4995	0
170	20231220	184000	380240555	4995	4995	4995	4995	0
171	20231220	183900	380240555	4995	4995	4995	4995	0
172	20231220	183800	380240555	4995	4995	4995	4995	0
173	20231220	183700	380240555	4995	4995	4995	4995	0
174	20231220	183600	380240555	4995	4995	4995	4995	0
175	20231220	183500	380240555	4995	4995	4995	4995	0
176	20231220	183400	380240555	4995	4995	4995	4995	0
177	20231220	183300	380240555	4995	4995	4995	4995	0
178	20231220	183200	380240555	4995	4995	4995	4995	0
179	20231220	183100	380240555	4995	4995	4995	4995	0
180	20231220	183000	380240555	4995	4995	4995	4995	0
181	20231220	182900	380240555	4995	4995	4995	4995	0
182	20231220	182800	380240555	4995	4995	4995	4995	1562
183	20231220	182700	380240555	4995	4995	4995	4995	0
184	20231220	182600	380240555	4995	4995	4995	4995	0
185	20231220	182500	380240555	4995	4995	4995	4995	0
186	20231220	182400	380240555	4995	4995	4995	4995	0
187	20231220	182300	380240555	4995	4995	4995	4995	0
188	20231220	182200	380240555	4995	4995	4995	4995	0
189	20231220	182100	380240555	4995	4995	4995	4995	0
190	20231220	182000	380240555	4995	4995	4995	4995	0
191	20231220	181900	380240555	4995	4995	4995	4995	0
192	20231220	181800	380240555	4995	4995	4995	4995	0
193	20231220	181700	380240555	4995	4995	4995	4995	0
194	20231220	181600	380240555	4995	4995	4995	4995	0
195	20231220	181500	380240555	4995	4995	4995	4995	0
196	20231220	181400	380240555	4995	4995	4995	4995	0
197	20231220	181300	380240555	4995	4995	4995	4995	0
198	20231220	181200	380240555	4995	4995	4995	4995	0
199	20231220	181100	380240555	4995	4995	4995	4995	0
200	20231220	181000	380240555	4995	4995	4995	4995	0
201	20231220	180900	380240555	4995	4995	4995	4995	0
202	20231220	180800	380240555	4995	4995	4995	4995	0
203	20231220	180700	380240555	4995	4995	4995	4995	0
204	20231220	180600	380240555	4995	4995	4995	4995	0
205	20231220	180500	380240555	4995	4995	4995	4995	0
206	20231220	180400	380240555	4995	4995	4995	4995	0
207	20231220	180300	380240555	4995	4995	4995	4995	0
208	20231220	180200	380240555	4995	4995	4995	4995	0
209	20231220	180100	380240555	4995	4995	4995	4995	0
210	20231220	180000	380240555	4995	4995	4995	4995	0
211	20231220	175900	380240555	4995	4995	4995	4995	0
212	20231220	175800	380240555	4995	4995	4995	4995	1562
213	20231220	175700	380240555	4995	4995	4995	4995	0
214	20231220	175600	380240555	4995	4995	4995	4995	0
215	20231220	175500	380240555	4995	4995	4995	4995	0
216	20231220	175400	380240555	4995	4995	4995	4995	0
217	20231220	175300	380240555	4995	4995	4995	4995	0
218	20231220	175200	380240555	4995	4995	4995	4995	0
219	20231220	175100	380240555	4995	4995	4995	4995	0
220	20231220	175000	380240555	4995	4995	4995	4995	0
221	20231220	174900	380240555	4995	4995	4995	4995	0
222	20231220	174800	380240555	4995	4995	4995	4995	0
223	20231220	174700	380240555	4995	4995	4995	4995	0
224	20231220	174600	380240555	4995	4995	4995	4995	0
225	20231220	174500	380240555	4995	4995	4995	4995	0
226	20231220	174400	380240555	4995	4995	4995	4995	0
227	20231220	174300	380240555	4995	4995	4995	4995	0
228	20231220	174200	380240555	4995	4995	4995	4995	0
229	20231220	174100	380240555	4995	4995	4995	4995	0
230	20231220	174000	380240555	4995	4995	4995	4995	0
231	20231220	173900	380240555	4995	4995	4995	4995	0
232	20231220	173800	380240555	4995	4995	4995	4995	0
233	20231220	173700	380240555	4995	4995	4995	4995	0
234	20231220	173600	380240555	4995	4995	4995	4995	0
235	20231220	173500	380240555	4995	4995	4995	4995	0
236	20231220	173400	380240555	4995	4995	4995	4995	0
237	20231220	173300	380240555	4995	4995	4995	4995	0
238	20231220	173200	380240555	4995	4995	4995	4995	0
239	20231220	173100	380240555	4995	4995	4995	4995	0
240	20231220	173000	380240555	4995	4995	4995	4995	0
241	20231220	172900	380240555	4995	4995	4995	4995	0
242	20231220	172800	380240555	4995	4995	4995	4995	1562
243	20231220	172700	380240555	4995	4995	4995	4995	0
244	20231220	172600	380240555	4995	4995	4995	4995	0
245	20231220	172500	380240555	4995	4995	4995	4995	0
246	20231220	172400	380240555	4995	4995	4995	4995	0
247	20231220	172300	380240555	4995	4995	4995	4995	0
248	20231220	172200	380240555	4995	4995	4995	4995	0
249	20231220	172100	380240555	4995	4995	4995	4995	0
250	20231220	172000	380240555	4995	4995	4995	4995	0
251	20231220	171900	380240555	4995	4995	4995	4995	0
252	20231220	171800	380240555	4995	4995	4995	4995	0
253	20231220	171700	380240555	4995	4995	4995	4995	0
254	20231220	171600	380240555	4995	4995	4995	4995	0
255	20231220	171500	380240555	4995	4995	4995	4995	0
256	20231220	171400	380240555	4995	4995	4995	4995	0
257	20231220	171300	380240555	4995	4995	4995	4995	0
258	20231220	171200	380240555	4995	4995	4995	4995	0
259	20231220	171100	380240555	4995	4995	4995	4995	0
260	20231220	171000	380240555	4995	4995	4995	4995	0
261	20231220	170900	380240555	4995	4995	4995	4995	0
262	20231220	170800	380240555	4995	4995	4995	4995	0
263	20231220	170700	380240555	4995	4995	4995	4995	0
264	20231220	170600	380240555	4995	4995	4995	4995	0
265	20231220	170500	380240555	4995	4995	4995	4995	0
266	20231220	170400	380240555	4995	4995	4995	4995	0
267	20231220	170300	380240555	4995	4995	4995	4995	0
268	20231220	170200	380240555	4995	4995	4995	4995	0
269	20231220	170100	380240555	4995	4995	4995	4995	0
270	20231220	170000	380240555	4995	4995	4995	4995	0
271	20231220	165900	380240555	4995	4995	4995	4995	0
272	20231220	165800	380240555	4995	4995	4995	4995	1562
273	20231220	165700	380240555	4995	4995	4995	4995	0
274	20231220	165600	380240555	4995	4995	4995	4995	0
275	20231220	165500	380240555	4995	4995	4995	4995	0
276	20231220	165400	380240555	4995	4995	4995	4995	0
277	20231220	165300	380240555	4995	4995	4995	4995	0
278	20231220	165200	380240555	4995	4995	4995	4995	0
279	20231220	165100	380240555	4995	4995	4995	4995	0
280	20231220	165000	380240555	4995	4995	4995	4995	0
281	20231220	164900	380240555	4995	4995	4995	4995	0
282	20231220	164800	380240555	4995	4995	4995	4995	0
283	20231220	164700	380240555	4995	4995	4995	4995	0
284	20231220	164600	380240555	4995	4995	4995	4995	0
285	20231220	164500	380240555	4995	4995	4995	4995	0
286	20231220	164400	380240555	4995	4995	4995	4995	0
287	20231220	164300	380240555	4995	4995	4995	4995	0
288	20231220	164200	380240555	4995	4995	4995	4995	0
289	20231220	164100	380240555	4995	4995	4995	4995	0
290	20231220	164000	380240555	4995	4995	4995	4995	0
291	20231220	163900	380240555	4995	4995	4995	4995	0
292	20231220	163800	380240555	4995	4995	4995	4995	0
293	20231220	163700	380240555	4995	4995	4995	4995	0
294	20231220	163600	380240555	4995	4995	4995	4995	0
295	20231220	163500	380240555	4995	4995	4995	4995	0
296	20231220	163400	380240555	4995	4995	4995	4995	0
297	20231220	163300	380240555	4995	4995	4995	4995	0
298	20231220	163200	380240555	4995	4995	4995	4995	0
299	20231220	163100	380240555	4995	4995	4995	4995	0
300	20231220	163000	380240555	4995	4995	4995	4995	0
301	20231220	162900	380240555	4995	4995	4995	4995	0
302	20231220	162800	380240555	4995	4995	4995	4995	1562
303	20231220	162700	380240555	4995	4995	4995	4995	0
304	20231220	162600	380240555	4995	4995	4995	4995	0
305	20231220	162500	380240555	4995	4995	4995	4995	0
306	20231220	162400	380240555	4995	4995	4995	4995	0
307	20231220	162300	380240555	4995	4995	4995	4995	0
308	20231220	162200	380240555	4995	4995	4995	4995	0
309	20231220	162100	380240555	4995	4995	4995	4995	0
310	20231220	162000	380240555	4995	4995	4995	4995	0
311	20231220	161900	380240555	4995	4995	4995	4995	0
312	20231220	161800	380240555	4995	4995	4995	4995	0
313	20231220	161700	380240555	4995	4995	4995	4995	0
314	20231220	161600	380240555	4995	4995	4995	4995	0
315	20231220	161500	380240555	4995	4995	4995	4995	0
316	20231220	161400	380240555	4995	4995	4995	4995	0
317	20231220	161300	380240555	4995	4995	4995	4995	0
318	20231220	161200	380240555	4995	4995	4995	4995	0
319	20231220	161100	380240555	4995	4995	4995	4995	0
320	20231220	161000	380240555	4995	4995	4995	4995	0
321	20231220	160900	380240555	4995	4995	4995	4995	0
322	20231220	160800	380240555	4995	4995	4995	4995	0
323	20231220	160700	380240555	4995	4995	4995	4995	0
324	20231220	160600	380240555	4995	4995	4995	4995	0
325	20231220	160500	380240555	4995	4995	4995	4995	0
326	20231220	160400	380240555	4995	4995	4995	4995	0
327	20231220	160300	380240555	4995	4995	4995	4995	0
328	20231220	160200	380240555	4995	4995	4995	4995	0
329	20231220	160100	380240555	4995	4995	4995	4995	0
330	20231220	160000	380240555	4995	4995	4995	4995	0
331	20231220	155900	380240555	4995	4995	4995	4995	0
332	20231220	155800	380240555	4995	4995	4995	4995	1562
333	20231220	155700	380240555	4995	4995	4995	4995	0
334	20231220	155600	380240555	4995	4995	4995	4995	0
335	20231220	155500	380240555	4995	4995	4995	4995	0
336	20231220	155400	380240555	4995	4995	4995	4995	0
337	20231220	155300	380240555	4995	4995	4995	4995	0
338	20231220	155200	380240555	4995	4995	4995	4995	0
339	20231220	155100	380240555	4995	4995	4995	4995	0
340	20231220	155000	380240555	4995	4995	4995	4995	0
341	20231220	154900	380240555	4995	4995	4995	4995	0
342	20231220	154800	380240555	4995	4995	4995	4995	0
343	20231220	154700	380240555	4995	4995	4995	4995	0
344	20231220	154600	380240555	4995	4995	4995	4995	0
345	20231220	154500	380240555	4995	4995	4995	4995	0
346	20231220	154400	380240555	4995	4995	4995	4995	0
347	20231220	154300	380240555	4995	4995	4995	4995	0
348	20231220	154200	380240555	4995	4995	4995	4995	0
349	20231220	154100	380240555	4995	4995	4995	4995	0
350	20231220	154000	380240555	4995	4995	4995	4995	0
351	20231220	153900	380240555	4995	4995	4995	4995	0
352	20231220	153800	380240555	4995	4995	4995	4995	0
353	20231220	153700	380240555	4995	4995	4995	4995	0
354	20231220	153600	380240555	4995	4995	4995	4995	0
355	20231220	153500	380240555	4995	4995	4995	4995	0
356	20231220	153400	380240555	4995	4995	4995	4995	0
357	20231220	153300	380240555	4995	4995	4995	4995	0
358	20231220	153200	380240555	4995	4995	4995	4995	0
359	20231220	153100	380240555	4995	4995	4995	4995	0
360	20231220	153000	380240555	4995	4995	4995	4995	1562
361	20231220	152900	372438365	4980	4980	4980	4980	0
362	20231220	152800	372438365	4980	4980	4980	4980	0
363	20231220	152700	372438365	4980	4980	4980	4980	0
364	20231220	152600	372438365	4980	4980	4980	4980	0
365	20231220	152500	372438365	4980	4980	4980	4980	0
366	20231220	152400	372438365	4980	4980	4980	4980	0
367	20231220	152300	372438365	4980	4980	4980	4980	0
368	20231220	152200	372438365	4980	4980	4980	4980	0
369	20231220	152100	372438365	4980	4980	4980	4980	0
370	20231220	152000	372438365	4980	4980	4980	4980	0
371	20231220	151900	372438365	4980	4990	4990	4980	22000
372	20231220	151800	262797395	4990	4990	4990	4990	56
373	20231220	151700	262517955	4990	4995	4995	4990	21
374	20231220	151600	262413160	4990	4995	4995	4990	21
375	20231220	151500	262308365	4990	4990	4990	4990	65
376	20231220	151400	261984015	4990	4990	4990	4990	40
377	20231220	151300	261784415	4990	4990	4990	4990	20
378	20231220	151200	261684615	4990	4995	4995	4990	112
379	20231220	151100	261125275	4990	4990	4990	4990	94
380	20231220	151000	260656215	4990	4990	4990	4990	20
381	20231220	150900	260556415	4990	4990	4990	4990	30
382	20231220	150800	260406715	4990	4990	4995	4990	60
383	20231220	150700	260107215	4990	4990	4990	4990	66
384	20231220	150600	259777875	4990	4990	4990	4990	20
385	20231220	150500	259678075	4990	4990	4995	4990	203
386	20231220	150400	258664295	4990	4990	4990	4990	21
387	20231220	150300	258559505	4990	4990	4990	4990	75
388	20231220	150200	258185255	4990	4990	4995	4990	133
389	20231220	150100	257521580	4990	4990	4990	4990	41
390	20231220	150000	257316990	4990	4990	4990	4990	50
391	20231220	145900	257067490	4995	5000	5000	4995	169
392	20231220	145800	256222985	4995	4990	4995	4990	102
393	20231220	145700	255713595	4990	4990	4990	4990	57
394	20231220	145600	255429165	4990	4990	4990	4990	95
395	20231220	145500	254955115	4995	4990	4995	4990	112
396	20231220	145400	254395880	4990	4995	4995	4990	18
397	20231220	145300	254306050	4995	4995	4995	4995	25
398	20231220	145200	254181175	5000	4995	5000	4995	136
399	20231220	145100	253501505	4995	4995	4995	4995	20
400	20231220	145000	253401605	4995	4995	4995	4995	40
401	20231220	144900	253201805	4990	4990	4990	4990	40
402	20231220	144800	253002205	4990	4995	4995	4990	75
403	20231220	144700	252627950	4995	4995	4995	4995	26
404	20231220	144600	252498080	4995	4990	4995	4990	66
405	20231220	144500	252168510	4990	4990	4990	4990	20
406	20231220	144400	252068710	4990	4990	4990	4985	40
407	20231220	144300	251869210	4990	4985	4990	4985	101
408	20231220	144200	251365320	4985	4985	4985	4985	20
409	20231220	144100	251265620	4990	4985	4990	4985	194
410	20231220	144000	250298015	4990	4990	4990	4985	447
411	20231220	143900	248067585	4985	4990	4990	4985	21
412	20231220	143800	247962895	4985	4985	4985	4985	40
413	20231220	143700	247763495	4990	4985	4990	4985	149
414	20231220	143600	247020330	4985	4990	4990	4985	65
415	20231220	143500	246696080	4990	4990	4990	4990	40
416	20231220	143400	246496480	4995	4990	4995	4990	591
417	20231220	143300	243547035	4990	4990	4990	4990	77
418	20231220	143200	243162805	4990	4990	4990	4990	40
419	20231220	143100	242963205	4995	4990	4995	4990	90
420	20231220	143000	242513755	4990	4995	4995	4990	170
421	20231220	142900	241664705	4990	4990	4990	4990	83
422	20231220	142800	241250535	4995	4995	4995	4990	100
423	20231220	142700	240751135	4995	4990	4995	4990	23
424	20231220	142600	240636350	4990	4990	4990	4990	91
425	20231220	142500	240182260	4995	4990	4995	4990	90
426	20231220	142400	239732810	4990	4990	4990	4990	20
427	20231220	142300	239633010	4995	4990	4995	4990	42
428	20231220	142200	239423420	4995	4990	4995	4990	249
429	20231220	142100	238180560	4990	4990	4990	4990	20
430	20231220	142000	238080760	4990	4990	4995	4990	41
431	20231220	141900	237876165	4995	4995	4995	4995	107
432	20231220	141800	237341700	4990	4990	4990	4990	76
433	20231220	141700	236962460	4990	4995	4995	4990	40
434	20231220	141600	236762810	4990	4995	4995	4990	90
435	20231220	141500	236313360	4990	4990	4990	4990	20
436	20231220	141400	236213560	4990	4990	4990	4990	40
437	20231220	141300	236013960	4990	4995	4995	4990	90
438	20231220	141200	235564505	4990	4990	4990	4990	20
439	20231220	141100	235464705	4990	4990	4990	4990	40
440	20231220	141000	235265105	4995	4995	4995	4995	70
441	20231220	140900	234915455	4990	4990	4995	4990	206
442	20231220	140800	233887440	4990	4990	4990	4990	40
443	20231220	140700	233687840	4990	4995	4995	4990	133
444	20231220	140600	233023815	4990	4990	4990	4990	20
445	20231220	140500	232924015	4990	4990	4990	4990	20
446	20231220	140400	232824215	4990	4990	4990	4990	20
447	20231220	140300	232724415	4995	4990	4995	4990	168
448	20231220	140200	231885745	4995	4995	4995	4990	21
449	20231220	140100	231780915	4995	4995	4995	4995	57
450	20231220	140000	231496200	5000	4995	5000	4995	90
451	20231220	135900	231046300	4995	4995	4995	4995	111
452	20231220	135800	230491855	4995	4995	4995	4995	20
453	20231220	135700	230391955	5000	4995	5000	4995	117
454	20231220	135600	229807190	4995	4995	4995	4995	40
455	20231220	135500	229607390	4995	4995	4995	4995	74
456	20231220	135400	229237760	5000	4995	5000	4995	90
457	20231220	135300	228787860	4995	4995	4995	4995	40
458	20231220	135200	228588060	5000	4995	5000	4995	67
459	20231220	135100	228253390	4995	4995	4995	4995	145
460	20231220	135000	227529115	4995	4995	4995	4990	97
461	20231220	134900	227044640	4990	4995	4995	4990	27
462	20231220	134800	226909875	4995	4990	4995	4990	182
463	20231220	134700	226001160	4990	4990	4990	4990	40
464	20231220	134600	225801560	4990	4990	4990	4990	20
465	20231220	134500	225701760	4995	4995	4995	4995	91
466	20231220	134400	225247215	4995	4995	4995	4990	85
467	20231220	134300	224822960	4995	4995	4995	4995	20
468	20231220	134200	224723060	4995	4995	4995	4990	90
469	20231220	134100	224273605	4990	4990	4990	4990	20
470	20231220	134000	224173805	4990	4990	4990	4990	79
471	20231220	133900	223779595	4995	4995	5000	4995	133
472	20231220	133800	223114910	4990	4990	4990	4990	20
473	20231220	133700	223015110	4990	4990	4990	4990	39
474	20231220	133600	222820500	4990	4995	5000	4990	150
475	20231220	133500	222071100	4995	4990	4995	4990	55
476	20231220	133400	221796475	4990	4995	4995	4990	20
477	20231220	133300	221696670	4995	4995	4995	4995	100
478	20231220	133200	221197170	4995	4995	4995	4995	108
479	20231220	133100	220657710	4995	4995	4995	4995	85
480	20231220	133000	220233135	4995	4995	4995	4995	95
481	20231220	132900	219758610	4995	4990	4995	4990	122
482	20231220	132800	219149555	4995	4995	4995	4990	159
483	20231220	132700	218355450	4995	4995	4995	4995	139
484	20231220	132600	217661145	4990	4990	4990	4990	40
485	20231220	132500	217461545	4995	4995	4995	4995	54
486	20231220	132400	217191815	4995	4995	5000	4995	85
487	20231220	132300	216767140	4995	4995	4995	4995	20
488	20231220	132200	216667240	5000	4995	5000	4995	21
489	20231220	132100	216562340	4995	4995	4995	4990	139
490	20231220	132000	215868280	4990	4990	4990	4990	20
491	20231220	131900	215768480	4990	4995	4995	4990	45
492	20231220	131800	215543790	4995	4995	4995	4995	127
493	20231220	131700	214909425	5000	4995	5000	4995	183
494	20231220	131600	213995290	4995	4995	4995	4995	265
495	20231220	131500	212671615	4995	5000	5000	4995	190
496	20231220	131400	211722215	4995	4995	4995	4995	158
497	20231220	131300	210933005	4995	4995	4995	4995	20
498	20231220	131200	210833105	4995	4995	4995	4995	20
499	20231220	131100	210733205	5000	4995	5000	4995	142
500	20231220	131000	210023515	5000	4995	5000	4995	79
501	20231220	130900	209628905	4995	4995	4995	4995	20
502	20231220	130800	209529005	5000	4995	5000	4995	110
503	20231220	130700	208979205	4995	4995	4995	4995	102
504	20231220	130600	208469715	4995	4995	4995	4995	65
505	20231220	130500	208145040	5000	4995	5000	4995	110
506	20231220	130400	207595240	4995	4995	4995	4995	20
507	20231220	130300	207495340	4995	4995	4995	4995	20
508	20231220	130200	207395440	4995	4995	5000	4995	177
509	20231220	130100	206510925	4995	4995	4995	4995	20
510	20231220	130000	206411025	4995	5000	5000	4995	21
511	20231220	125900	206306125	4995	4995	5000	4995	154
512	20231220	125800	205536545	4995	4995	4995	4995	20
513	20231220	125700	205436645	4995	4995	4995	4995	120
514	20231220	125600	204837245	4995	4995	5000	4995	110
515	20231220	125500	204287445	4995	4995	4995	4995	80
516	20231220	125400	203887845	4995	4995	4995	4995	20
517	20231220	125300	203787945	4995	4995	5000	4995	110
518	20231220	125200	203238145	4995	4990	4995	4990	3952
519	20231220	125100	183498005	4990	4990	4990	4990	60
520	20231220	125000	183198605	4990	4990	4995	4990	111
521	20231220	124900	182644360	4995	4990	4995	4990	21
522	20231220	124800	182539565	4990	4990	4990	4990	20
523	20231220	124700	182439765	4990	4990	4995	4990	163
524	20231220	124600	181626045	4990	4990	4990	4990	520
525	20231220	124500	179031245	4990	4990	4990	4990	32
526	20231220	124400	178871565	4990	4990	4995	4990	310
527	20231220	124300	177324315	4990	4990	4990	4990	67
528	20231220	124200	176989985	4990	4990	4990	4990	20
529	20231220	124100	176890185	4990	4990	4995	4990	110
530	20231220	124000	176340935	4990	4990	4990	4990	76
531	20231220	123900	175961695	4990	4995	4995	4990	21
532	20231220	123800	175856900	4990	4985	4990	4985	72
533	20231220	123700	175497720	4985	4990	4990	4985	22
534	20231220	123600	175388040	4985	4990	4990	4985	30
535	20231220	123500	175238440	4990	4985	4990	4985	610
536	20231220	123400	172194640	4985	4985	4985	4985	20
537	20231220	123300	172094940	4985	4985	4985	4985	20
538	20231220	123200	171995240	4985	4985	4990	4985	172
539	20231220	123100	171137420	4990	4990	4990	4990	516
540	20231220	123000	168562580	4990	4990	4990	4990	20
541	20231220	122900	168462780	4990	4990	4995	4990	112
542	20231220	122800	167903540	4995	4990	4995	4990	70
543	20231220	122700	167554235	4990	4990	4990	4990	20
544	20231220	122600	167454435	4990	4990	4995	4990	120
545	20231220	122500	166855235	4990	4990	4995	4990	90
546	20231220	122400	166406075	4990	4990	4990	4990	20
547	20231220	122300	166306275	4990	4990	4990	4990	40
548	20231220	122200	166106675	4985	4990	4990	4985	20
549	20231220	122100	166006930	4990	4990	4990	4990	571
550	20231220	122000	163157640	4990	4985	4990	4985	472
551	20231220	121900	160802560	4990	4985	4990	4985	90
552	20231220	121800	160353560	4990	4990	4990	4985	22
553	20231220	121700	160243880	4990	4990	4990	4985	42
554	20231220	121600	160034440	4990	4985	4990	4985	90
555	20231220	121500	159585440	4985	4985	4985	4985	20
556	20231220	121400	159485740	4985	4990	4990	4985	7477
557	20231220	121300	122175610	4995	4990	4995	4990	138
558	20231220	121200	121486640	4990	4990	4990	4990	20
559	20231220	121100	121386840	4990	4990	4995	4990	141
560	20231220	121000	120683225	4995	4990	4995	4990	181
561	20231220	120900	119779230	4990	4990	4990	4990	74
562	20231220	120800	119409970	4990	4995	4995	4990	121
563	20231220	120700	118806175	4995	4990	4995	4990	90
564	20231220	120600	118356725	4990	4990	4990	4990	66
565	20231220	120500	118027385	4990	4990	4995	4990	41
566	20231220	120400	117822790	4995	4990	4995	4990	90
567	20231220	120300	117373340	4990	4990	4990	4990	20
568	20231220	120200	117273540	4990	4990	4995	4990	299
569	20231220	120100	115780530	4995	4990	4995	4990	90
570	20231220	120000	115331080	4995	4995	4995	4990	40
571	20231220	115900	115131380	4990	4990	4990	4990	131
572	20231220	115800	114477690	4990	4990	4995	4990	131
573	20231220	115700	113823650	4995	4990	4995	4990	21
574	20231220	115600	113718855	4990	4990	4995	4990	73
575	20231220	115500	113354420	4995	4990	4995	4990	90
576	20231220	115400	112904970	4990	4990	4990	4990	71
577	20231220	115300	112550680	4990	4990	4990	4990	40
578	20231220	115200	112351080	4995	4990	4995	4990	95
579	20231220	115100	111876655	4995	4990	4995	4990	74
580	20231220	115000	111507375	4990	4990	4995	4990	165
581	20231220	114900	110683925	4995	4990	4995	4990	90
582	20231220	114800	110234475	4990	4990	4990	4990	20
583	20231220	114700	110134675	4990	4990	4995	4990	94
584	20231220	114600	109665610	4995	4990	4995	4990	90
585	20231220	114500	109216160	4995	4995	4995	4990	22
586	20231220	114400	109106370	4990	4990	4990	4990	40
587	20231220	114300	108906770	4995	4995	4995	4990	186
588	20231220	114200	107978035	4990	4990	4990	4990	20
589	20231220	114100	107878235	4990	4990	4995	4990	62
590	20231220	114000	107568745	4990	4995	4995	4990	90
591	20231220	113900	107119295	4995	4990	4995	4990	79
592	20231220	113800	106725080	4990	4990	4995	4990	70
593	20231220	113700	106375630	4990	4990	4995	4990	192
594	20231220	113600	105417200	4995	4990	4995	4990	21
595	20231220	113500	105312405	4990	4990	4990	4990	82
596	20231220	113400	104903225	4990	4995	4995	4990	90
597	20231220	113300	104453775	4990	4990	4990	4990	20
598	20231220	113200	104353975	4990	4990	4990	4990	96
599	20231220	113100	103874935	4990	4995	4995	4990	90
600	20231220	113000	103425485	4995	4990	4995	4990	23
601	20231220	112900	103310700	4990	4990	4995	4990	41
602	20231220	112800	103106105	4990	4990	4990	4990	464
603	20231220	112700	100790745	4995	4990	4995	4990	90
604	20231220	112600	100341295	4990	4990	4995	4990	61
605	20231220	112500	100036800	4990	4990	4990	4990	20
606	20231220	112400	99937000	4995	4990	4995	4990	148
607	20231220	112300	99198130	4990	4990	4995	4990	242
608	20231220	112200	97989540	4990	4990	4990	4990	129
609	20231220	112100	97345830	4995	4990	4995	4990	90
610	20231220	112000	96896380	4990	4990	4990	4990	83
611	20231220	111900	96482210	4990	4990	4990	4990	20
612	20231220	111800	96382410	4995	4990	4995	4990	91
613	20231220	111700	95927965	4990	4990	4990	4990	96
614	20231220	111600	95448925	4995	4995	4995	4990	66
615	20231220	111500	95119355	4995	4990	4995	4990	91
616	20231220	111400	94664910	4990	4990	4990	4990	40
617	20231220	111300	94465310	4990	4990	4990	4990	64
618	20231220	111200	94145950	4990	4990	4995	4990	660
619	20231220	111100	90852200	4990	4990	4995	4990	42
620	20231220	111000	90642610	4995	4990	4995	4990	1627
621	20231220	110900	82523730	4995	4990	4995	4990	255
622	20231220	110800	81250930	4990	4990	4990	4990	40
623	20231220	110700	81051330	4990	4995	4995	4990	25
624	20231220	110600	80926555	4995	4990	4995	4990	90
625	20231220	110500	80477105	4995	4990	4995	4990	92
626	20231220	110400	80018005	4995	4990	4995	4990	50
627	20231220	110300	79768355	4995	4995	4995	4990	610
628	20231220	110200	76721505	4990	4990	4990	4990	40
629	20231220	110100	76521905	4990	4990	4995	4990	74
630	20231220	110000	76152640	4995	4995	4995	4990	105
631	20231220	105900	75628265	4990	4990	4990	4990	149
632	20231220	105800	74884755	4990	4990	4990	4990	67
633	20231220	105700	74550425	4990	4995	4995	4990	91
634	20231220	105600	74095980	4990	4990	4995	4990	130
635	20231220	105500	73446830	4995	4995	4995	4990	79
636	20231220	105400	73052325	4995	4995	4995	4990	150
637	20231220	105300	72303470	4990	4990	4990	4990	40
638	20231220	105200	72103870	4995	4995	4995	4990	32
639	20231220	105100	71944130	4990	4995	4995	4990	90
640	20231220	105000	71494680	4995	4990	4995	4990	106
641	20231220	104900	70965715	4990	4990	4990	4990	131
642	20231220	104800	70312025	4990	4995	4995	4990	91
643	20231220	104700	69857585	4990	4990	4990	4990	40
644	20231220	104600	69657985	4990	4990	4990	4990	78
645	20231220	104500	69268765	4995	4995	4995	4990	91
646	20231220	104400	68814320	4990	4990	4995	4990	41
647	20231220	104300	68609725	4990	4990	4995	4990	64
648	20231220	104200	68290360	4990	4995	4995	4990	90
649	20231220	104100	67840910	4990	4990	4990	4990	40
650	20231220	104000	67641310	4990	4990	4990	4990	20
651	20231220	103900	67541510	4990	4995	4995	4990	1951
652	20231220	103800	57805660	4990	4990	4990	4990	136
653	20231220	103700	57127020	4995	4990	4995	4990	21
654	20231220	103600	57022225	4990	4990	4990	4990	20
655	20231220	103500	56922425	4995	4990	4995	4990	151
656	20231220	103400	56168585	4995	4995	4995	4990	31
657	20231220	103300	56013840	4990	4995	4995	4990	243
658	20231220	103200	54800155	4995	4990	4995	4990	111
659	20231220	103100	54245910	4990	4990	4990	4990	70
660	20231220	103000	53896610	4990	4990	4990	4990	20
661	20231220	102900	53796810	4995	4990	4995	4990	217
662	20231220	102800	52713630	4990	4990	4990	4990	20
663	20231220	102700	52613830	4990	4990	4990	4990	70
664	20231220	102600	52264530	4995	4990	4995	4990	110
665	20231220	102500	51715280	4995	4995	4995	4990	22
666	20231220	102400	51605490	4990	4990	4990	4990	72
667	20231220	102300	51246210	4990	4990	4995	4990	113
668	20231220	102200	50681985	4990	4990	4990	4990	20
669	20231220	102100	50582185	4990	4995	4995	4990	21
670	20231220	102000	50477390	4990	4990	4995	4990	160
671	20231220	101900	49678635	4995	4990	4995	4990	26
672	20231220	101800	49548865	4990	4995	4995	4990	38
673	20231220	101700	49359155	4990	4990	4995	4990	180
674	20231220	101600	48460255	4990	4990	4995	4990	72
675	20231220	101500	48100970	4990	4995	4995	4990	2651
676	20231220	101400	34859325	4995	4995	5000	4995	110
677	20231220	101300	34309525	4995	5000	5000	4995	21
678	20231220	101200	34204625	4995	5000	5000	4995	110
679	20231220	101100	33654975	4995	4995	5000	4995	110
680	20231220	101000	33105175	5000	4995	5000	4995	21
681	20231220	100900	33000275	4995	4995	4995	4995	78
682	20231220	100800	32610665	4995	4995	5000	4995	110
683	20231220	100700	32060865	4995	4995	4995	4995	20
684	20231220	100600	31960965	4995	4995	4995	4995	20
685	20231220	100500	31861065	4995	4995	5000	4995	152
686	20231220	100400	31101475	4995	4995	4995	4995	20
687	20231220	100300	31001575	4995	4995	4995	4995	20
688	20231220	100200	30901675	4995	4995	5000	4995	111
689	20231220	100100	30346875	4995	4995	4995	4995	80
690	20231220	100000	29947275	4995	4995	4995	4995	256
691	20231220	095900	28668555	4995	4995	5000	4995	110
692	20231220	095800	28118755	4995	4995	4995	4995	20
693	20231220	095700	28018855	4995	4995	4995	4995	60
694	20231220	095600	27719155	4995	4995	5000	4995	110
695	20231220	095500	27169355	4995	4995	4995	4995	20
696	20231220	095400	27069455	4995	4995	4995	4995	20
697	20231220	095300	26969555	4995	4995	4995	4995	91
698	20231220	095200	26515010	5000	5000	5000	4995	24
699	20231220	095100	26395110	4995	4995	4995	4995	24
700	20231220	095000	26275230	4995	4995	4995	4995	89
701	20231220	094900	25830675	4995	4995	4995	4995	20
702	20231220	094800	25730775	4995	4995	4995	4995	20
703	20231220	094700	25630875	4995	4995	4995	4995	40
704	20231220	094600	25431075	5000	4995	5000	4995	71
705	20231220	094500	25076425	4995	5000	5000	4995	22
706	20231220	094400	24966525	4995	4995	5000	4995	65
707	20231220	094300	24641725	4995	4995	4995	4995	20
708	20231220	094200	24541825	4995	4995	4995	4995	70
709	20231220	094100	24192175	5000	4995	5000	4995	196
710	20231220	094000	23212375	5000	4995	5000	4995	520
711	20231220	093900	20612475	4995	4995	4995	4995	20
712	20231220	093800	20512575	4995	4995	4995	4995	94
713	20231220	093700	20043045	4995	4995	4995	4995	20
714	20231220	093600	19943145	4995	5000	5000	4995	21
715	20231220	093500	19838245	4995	4995	4995	4995	40
716	20231220	093400	19638445	4995	4995	5000	4995	69
717	20231220	093300	19293780	4995	5000	5000	4995	520
718	20231220	093200	16693880	4995	4995	5000	4995	45
719	20231220	093100	16469080	5000	4995	5000	4995	435
720	20231220	093000	14294730	4995	4995	4995	4995	20
721	20231220	092900	14194830	4995	4995	4995	4995	40
722	20231220	092800	13995030	4995	4995	4995	4995	20
723	20231220	092700	13895130	4995	4995	4995	4995	60
724	20231220	092600	13595430	4995	4995	4995	4995	139
725	20231220	092500	12901125	4995	4995	4995	4995	20
726	20231220	092400	12801225	4995	4995	4995	4995	20
727	20231220	092300	12701325	4995	4995	5000	4995	101
728	20231220	092200	12196780	4995	4995	4995	4995	20
729	20231220	092100	12096880	4995	4995	4995	4995	40
730	20231220	092000	11897080	5000	5000	5000	5000	1305
731	20231220	091900	5372080	5000	5000	5000	5000	69
732	20231220	091800	5027080	5000	5000	5000	5000	40
733	20231220	091700	4827080	5000	5000	5000	5000	20
734	20231220	091600	4727080	5000	5000	5000	5000	70
735	20231220	091500	4377080	5000	5000	5000	5000	40
736	20231220	091400	4177080	5000	5000	5000	5000	20
737	20231220	091300	4077080	5000	5000	5000	5000	45
738	20231220	091200	3852080	5000	5000	5000	5000	90
739	20231220	091100	3402080	5000	5000	5000	5000	20
740	20231220	091000	3302080	5000	5000	5010	5000	41
741	20231220	090900	3097070	5000	5000	5000	5000	20
742	20231220	090800	2997070	5010	5000	5010	5000	90
743	20231220	090700	2546870	5000	5000	5000	5000	140
744	20231220	090600	1846870	5000	5000	5000	5000	20
745	20231220	090500	1746870	5000	5000	5000	5000	160
746	20231220	090400	946870	5000	5000	5000	5000	79
747	20231220	090300	551870	5000	5000	5000	5000	20
748	20231220	090200	451870	5020	5020	5020	5020	0
749	20231220	090100	451870	5020	5020	5020	5020	0
750	20231220	090000	451870	5020	5030	5030	5020	90