KissMeData/030610/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191100	116819925	4995	4995	4995	4995	170
3	20231220	191000	116819925	4995	4995	4995	4995	0
4	20231220	190900	116819925	4995	4995	4995	4995	0
5	20231220	190800	116819925	4995	4995	4995	4995	0
6	20231220	190700	116819925	4995	4995	4995	4995	0
7	20231220	190600	116819925	4995	4995	4995	4995	0
8	20231220	190500	116819925	4995	4995	4995	4995	0
9	20231220	190400	116819925	4995	4995	4995	4995	0
10	20231220	190300	116819925	4995	4995	4995	4995	0
11	20231220	190200	116819925	4995	4995	4995	4995	0
12	20231220	190100	116819925	4995	4995	4995	4995	0
13	20231220	190000	116819925	4995	4995	4995	4995	0
14	20231220	185900	116819925	4995	4995	4995	4995	0
15	20231220	185800	116819925	4995	4995	4995	4995	0
16	20231220	185700	116819925	4995	4995	4995	4995	0
17	20231220	185600	116819925	4995	4995	4995	4995	0
18	20231220	185500	116819925	4995	4995	4995	4995	0
19	20231220	185400	116819925	4995	4995	4995	4995	0
20	20231220	185300	116819925	4995	4995	4995	4995	0
21	20231220	185200	116819925	4995	4995	4995	4995	0
22	20231220	185100	116819925	4995	4995	4995	4995	0
23	20231220	185000	116819925	4995	4995	4995	4995	0
24	20231220	184900	116819925	4995	4995	4995	4995	0
25	20231220	184800	116819925	4995	4995	4995	4995	0
26	20231220	184700	116819925	4995	4995	4995	4995	0
27	20231220	184600	116819925	4995	4995	4995	4995	0
28	20231220	184500	116819925	4995	4995	4995	4995	0
29	20231220	184400	116819925	4995	4995	4995	4995	0
30	20231220	184300	116819925	4995	4995	4995	4995	0
31	20231220	184200	116819925	4995	4995	4995	4995	0
32	20231220	184100	116819925	4995	4995	4995	4995	170
33	20231220	184000	116819925	4995	4995	4995	4995	0
34	20231220	183900	116819925	4995	4995	4995	4995	0
35	20231220	183800	116819925	4995	4995	4995	4995	0
36	20231220	183700	116819925	4995	4995	4995	4995	0
37	20231220	183600	116819925	4995	4995	4995	4995	0
38	20231220	183500	116819925	4995	4995	4995	4995	0
39	20231220	183400	116819925	4995	4995	4995	4995	0
40	20231220	183300	116819925	4995	4995	4995	4995	0
41	20231220	183200	116819925	4995	4995	4995	4995	0
42	20231220	183100	116819925	4995	4995	4995	4995	0
43	20231220	183000	116819925	4995	4995	4995	4995	0
44	20231220	182900	116819925	4995	4995	4995	4995	0
45	20231220	182800	116819925	4995	4995	4995	4995	0
46	20231220	182700	116819925	4995	4995	4995	4995	0
47	20231220	182600	116819925	4995	4995	4995	4995	0
48	20231220	182500	116819925	4995	4995	4995	4995	0
49	20231220	182400	116819925	4995	4995	4995	4995	0
50	20231220	182300	116819925	4995	4995	4995	4995	0
51	20231220	182200	116819925	4995	4995	4995	4995	0
52	20231220	182100	116819925	4995	4995	4995	4995	0
53	20231220	182000	116819925	4995	4995	4995	4995	0
54	20231220	181900	116819925	4995	4995	4995	4995	0
55	20231220	181800	116819925	4995	4995	4995	4995	0
56	20231220	181700	116819925	4995	4995	4995	4995	0
57	20231220	181600	116819925	4995	4995	4995	4995	0
58	20231220	181500	116819925	4995	4995	4995	4995	0
59	20231220	181400	116819925	4995	4995	4995	4995	0
60	20231220	181300	116819925	4995	4995	4995	4995	0
61	20231220	181200	116819925	4995	4995	4995	4995	0
62	20231220	181100	116819925	4995	4995	4995	4995	170
63	20231220	181000	116819925	4995	4995	4995	4995	0
64	20231220	180900	116819925	4995	4995	4995	4995	0
65	20231220	180800	116819925	4995	4995	4995	4995	0
66	20231220	180700	116819925	4995	4995	4995	4995	0
67	20231220	180600	116819925	4995	4995	4995	4995	0
68	20231220	180500	116819925	4995	4995	4995	4995	0
69	20231220	180400	116819925	4995	4995	4995	4995	0
70	20231220	180300	116819925	4995	4995	4995	4995	0
71	20231220	180200	116819925	4995	4995	4995	4995	0
72	20231220	180100	116819925	4995	4995	4995	4995	0
73	20231220	180000	116819925	4995	4995	4995	4995	0
74	20231220	175900	116819925	4995	4995	4995	4995	0
75	20231220	175800	116819925	4995	4995	4995	4995	0
76	20231220	175700	116819925	4995	4995	4995	4995	0
77	20231220	175600	116819925	4995	4995	4995	4995	0
78	20231220	175500	116819925	4995	4995	4995	4995	0
79	20231220	175400	116819925	4995	4995	4995	4995	0
80	20231220	175300	116819925	4995	4995	4995	4995	0
81	20231220	175200	116819925	4995	4995	4995	4995	0
82	20231220	175100	116819925	4995	4995	4995	4995	0
83	20231220	175000	116819925	4995	4995	4995	4995	0
84	20231220	174900	116819925	4995	4995	4995	4995	0
85	20231220	174800	116819925	4995	4995	4995	4995	0
86	20231220	174700	116819925	4995	4995	4995	4995	0
87	20231220	174600	116819925	4995	4995	4995	4995	0
88	20231220	174500	116819925	4995	4995	4995	4995	0
89	20231220	174400	116819925	4995	4995	4995	4995	0
90	20231220	174300	116819925	4995	4995	4995	4995	0
91	20231220	174200	116819925	4995	4995	4995	4995	0
92	20231220	174100	116819925	4995	4995	4995	4995	170
93	20231220	174000	116819925	4995	4995	4995	4995	0
94	20231220	173900	116819925	4995	4995	4995	4995	0
95	20231220	173800	116819925	4995	4995	4995	4995	0
96	20231220	173700	116819925	4995	4995	4995	4995	0
97	20231220	173600	116819925	4995	4995	4995	4995	0
98	20231220	173500	116819925	4995	4995	4995	4995	0
99	20231220	173400	116819925	4995	4995	4995	4995	0
100	20231220	173300	116819925	4995	4995	4995	4995	0
101	20231220	173200	116819925	4995	4995	4995	4995	0
102	20231220	173100	116819925	4995	4995	4995	4995	0
103	20231220	173000	116819925	4995	4995	4995	4995	0
104	20231220	172900	116819925	4995	4995	4995	4995	0
105	20231220	172800	116819925	4995	4995	4995	4995	0
106	20231220	172700	116819925	4995	4995	4995	4995	0
107	20231220	172600	116819925	4995	4995	4995	4995	0
108	20231220	172500	116819925	4995	4995	4995	4995	0
109	20231220	172400	116819925	4995	4995	4995	4995	0
110	20231220	172300	116819925	4995	4995	4995	4995	0
111	20231220	172200	116819925	4995	4995	4995	4995	0
112	20231220	172100	116819925	4995	4995	4995	4995	0
113	20231220	172000	116819925	4995	4995	4995	4995	0
114	20231220	171900	116819925	4995	4995	4995	4995	0
115	20231220	171800	116819925	4995	4995	4995	4995	0
116	20231220	171700	116819925	4995	4995	4995	4995	0
117	20231220	171600	116819925	4995	4995	4995	4995	0
118	20231220	171500	116819925	4995	4995	4995	4995	0
119	20231220	171400	116819925	4995	4995	4995	4995	0
120	20231220	171300	116819925	4995	4995	4995	4995	0
121	20231220	171200	116819925	4995	4995	4995	4995	0
122	20231220	171100	116819925	4995	4995	4995	4995	170
123	20231220	171000	116819925	4995	4995	4995	4995	0
124	20231220	170900	116819925	4995	4995	4995	4995	0
125	20231220	170800	116819925	4995	4995	4995	4995	0
126	20231220	170700	116819925	4995	4995	4995	4995	0
127	20231220	170600	116819925	4995	4995	4995	4995	0
128	20231220	170500	116819925	4995	4995	4995	4995	0
129	20231220	170400	116819925	4995	4995	4995	4995	0
130	20231220	170300	116819925	4995	4995	4995	4995	0
131	20231220	170200	116819925	4995	4995	4995	4995	0
132	20231220	170100	116819925	4995	4995	4995	4995	0
133	20231220	170000	116819925	4995	4995	4995	4995	0
134	20231220	165900	116819925	4995	4995	4995	4995	0
135	20231220	165800	116819925	4995	4995	4995	4995	0
136	20231220	165700	116819925	4995	4995	4995	4995	0
137	20231220	165600	116819925	4995	4995	4995	4995	0
138	20231220	165500	116819925	4995	4995	4995	4995	0
139	20231220	165400	116819925	4995	4995	4995	4995	0
140	20231220	165300	116819925	4995	4995	4995	4995	0
141	20231220	165200	116819925	4995	4995	4995	4995	0
142	20231220	165100	116819925	4995	4995	4995	4995	0
143	20231220	165000	116819925	4995	4995	4995	4995	0
144	20231220	164900	116819925	4995	4995	4995	4995	0
145	20231220	164800	116819925	4995	4995	4995	4995	0
146	20231220	164700	116819925	4995	4995	4995	4995	0
147	20231220	164600	116819925	4995	4995	4995	4995	0
148	20231220	164500	116819925	4995	4995	4995	4995	0
149	20231220	164400	116819925	4995	4995	4995	4995	0
150	20231220	164300	116819925	4995	4995	4995	4995	0
151	20231220	164200	116819925	4995	4995	4995	4995	0
152	20231220	164100	116819925	4995	4995	4995	4995	170
153	20231220	164000	116819925	4995	4995	4995	4995	0
154	20231220	163900	116819925	4995	4995	4995	4995	0
155	20231220	163800	116819925	4995	4995	4995	4995	0
156	20231220	163700	116819925	4995	4995	4995	4995	0
157	20231220	163600	116819925	4995	4995	4995	4995	0
158	20231220	163500	116819925	4995	4995	4995	4995	0
159	20231220	163400	116819925	4995	4995	4995	4995	0
160	20231220	163300	116819925	4995	4995	4995	4995	0
161	20231220	163200	116819925	4995	4995	4995	4995	0
162	20231220	163100	116819925	4995	4995	4995	4995	0
163	20231220	163000	116819925	4995	4995	4995	4995	0
164	20231220	162900	116819925	4995	4995	4995	4995	0
165	20231220	162800	116819925	4995	4995	4995	4995	0
166	20231220	162700	116819925	4995	4995	4995	4995	0
167	20231220	162600	116819925	4995	4995	4995	4995	0
168	20231220	162500	116819925	4995	4995	4995	4995	0
169	20231220	162400	116819925	4995	4995	4995	4995	0
170	20231220	162300	116819925	4995	4995	4995	4995	0
171	20231220	162200	116819925	4995	4995	4995	4995	0
172	20231220	162100	116819925	4995	4995	4995	4995	0
173	20231220	162000	116819925	4995	4995	4995	4995	0
174	20231220	161900	116819925	4995	4995	4995	4995	0
175	20231220	161800	116819925	4995	4995	4995	4995	0
176	20231220	161700	116819925	4995	4995	4995	4995	0
177	20231220	161600	116819925	4995	4995	4995	4995	0
178	20231220	161500	116819925	4995	4995	4995	4995	0
179	20231220	161400	116819925	4995	4995	4995	4995	0
180	20231220	161300	116819925	4995	4995	4995	4995	0
181	20231220	161200	116819925	4995	4995	4995	4995	0
182	20231220	161100	116819925	4995	4995	4995	4995	170
183	20231220	161000	116819925	4995	4995	4995	4995	0
184	20231220	160900	116819925	4995	4995	4995	4995	0
185	20231220	160800	116819925	4995	4995	4995	4995	0
186	20231220	160700	116819925	4995	4995	4995	4995	0
187	20231220	160600	116819925	4995	4995	4995	4995	0
188	20231220	160500	116819925	4995	4995	4995	4995	0
189	20231220	160400	116819925	4995	4995	4995	4995	0
190	20231220	160300	116819925	4995	4995	4995	4995	0
191	20231220	160200	116819925	4995	4995	4995	4995	0
192	20231220	160100	116819925	4995	4995	4995	4995	0
193	20231220	160000	116819925	4995	4995	4995	4995	0
194	20231220	155900	116819925	4995	4995	4995	4995	0
195	20231220	155800	116819925	4995	4995	4995	4995	0
196	20231220	155700	116819925	4995	4995	4995	4995	0
197	20231220	155600	116819925	4995	4995	4995	4995	0
198	20231220	155500	116819925	4995	4995	4995	4995	0
199	20231220	155400	116819925	4995	4995	4995	4995	0
200	20231220	155300	116819925	4995	4995	4995	4995	0
201	20231220	155200	116819925	4995	4995	4995	4995	0
202	20231220	155100	116819925	4995	4995	4995	4995	0
203	20231220	155000	116819925	4995	4995	4995	4995	0
204	20231220	154900	116819925	4995	4995	4995	4995	0
205	20231220	154800	116819925	4995	4995	4995	4995	0
206	20231220	154700	116819925	4995	4995	4995	4995	0
207	20231220	154600	116819925	4995	4995	4995	4995	0
208	20231220	154500	116819925	4995	4995	4995	4995	0
209	20231220	154400	116819925	4995	4995	4995	4995	0
210	20231220	154300	116819925	4995	4995	4995	4995	0
211	20231220	154200	116819925	4995	4995	4995	4995	0
212	20231220	154100	116819925	4995	4995	4995	4995	170
213	20231220	154000	116819925	4995	4995	4995	4995	0
214	20231220	153900	116819925	4995	4995	4995	4995	0
215	20231220	153800	116819925	4995	4995	4995	4995	0
216	20231220	153700	116819925	4995	4995	4995	4995	0
217	20231220	153600	116819925	4995	4995	4995	4995	0
218	20231220	153500	116819925	4995	4995	4995	4995	0
219	20231220	153400	116819925	4995	4995	4995	4995	0
220	20231220	153300	116819925	4995	4995	4995	4995	0
221	20231220	153200	116819925	4995	4995	4995	4995	0
222	20231220	153100	116819925	4995	4995	4995	4995	0
223	20231220	153000	116819925	4995	4995	4995	4995	170
224	20231220	152900	115970775	4980	4980	4980	4980	0
225	20231220	152800	115970775	4980	4980	4980	4980	0
226	20231220	152700	115970775	4980	4980	4980	4980	0
227	20231220	152600	115970775	4980	4980	4980	4980	0
228	20231220	152500	115970775	4980	4980	4980	4980	0
229	20231220	152400	115970775	4980	4980	4980	4980	0
230	20231220	152300	115970775	4980	4980	4980	4980	0
231	20231220	152200	115970775	4980	4980	4980	4980	0
232	20231220	152100	115970775	4980	4980	4980	4980	0
233	20231220	152000	115970775	4980	4980	4980	4980	0
234	20231220	151900	115970775	4980	4980	4980	4980	0
235	20231220	151800	115970775	4980	4980	4980	4980	1
236	20231220	151700	115965795	4990	4990	4990	4990	41
237	20231220	151600	115761205	4990	4990	4990	4990	1
238	20231220	151500	115756215	4990	4990	4990	4990	1
239	20231220	151400	115751225	4990	4990	4990	4990	2
240	20231220	151300	115741245	4990	4990	4990	4990	2
241	20231220	151200	115731265	4990	4990	4990	4990	0
242	20231220	151100	115731265	4990	4990	4990	4990	2
243	20231220	151000	115721285	4990	4990	4990	4990	1
244	20231220	150900	115716295	4980	4980	4980	4980	0
245	20231220	150800	115716295	4980	4980	4980	4980	1
246	20231220	150700	115711315	4980	4980	4980	4980	3
247	20231220	150600	115696375	4990	4990	4990	4990	1
248	20231220	150500	115691385	4990	4990	4990	4990	5
249	20231220	150400	115666435	4990	4990	4990	4990	2
250	20231220	150300	115656455	4990	4990	4990	4990	2
251	20231220	150200	115646475	4990	4990	4990	4990	44
252	20231220	150100	115426915	4980	4980	4980	4980	0
253	20231220	150000	115426915	4980	4980	4980	4980	0
254	20231220	145900	115426915	4980	4980	4980	4980	0
255	20231220	145800	115426915	4980	4990	4990	4980	3
256	20231220	145700	115411955	4990	4990	4990	4990	1
257	20231220	145600	115406965	4990	4990	4990	4990	1
258	20231220	145500	115401975	4990	4990	4990	4990	1
259	20231220	145400	115396985	4990	4990	4990	4990	501
260	20231220	145300	112896995	4990	4990	4990	4990	1
261	20231220	145200	112892005	4990	4990	4990	4990	4
262	20231220	145100	112872045	4990	4990	4990	4990	1
263	20231220	145000	112867055	4990	4990	4990	4990	0
264	20231220	144900	112867055	4990	4990	4990	4990	3
265	20231220	144800	112852085	4990	4980	4990	4980	2
266	20231220	144700	112842115	4990	4990	4990	4990	2
267	20231220	144600	112832135	4990	4980	4990	4980	41
268	20231220	144500	112627945	4980	4980	4980	4980	16
269	20231220	144400	112548265	4980	4980	4980	4980	0
270	20231220	144300	112548265	4980	4980	4980	4980	300
271	20231220	144200	111054265	4980	4990	4990	4980	301
272	20231220	144100	109555275	4980	4990	4990	4980	401
273	20231220	144000	107558285	4990	4990	4990	4990	1
274	20231220	143900	107553295	4980	4980	4980	4980	0
275	20231220	143800	107553295	4980	4985	4985	4980	4
276	20231220	143700	107533360	4985	4990	4990	4985	56
277	20231220	143600	107254195	4990	4990	4990	4990	1
278	20231220	143500	107249205	4990	4990	4990	4990	1
279	20231220	143400	107244215	4990	4990	4990	4990	2
280	20231220	143300	107234235	4990	4990	4990	4990	2
281	20231220	143200	107224255	4990	4990	4990	4990	2
282	20231220	143100	107214275	4990	4990	4990	4990	1
283	20231220	143000	107209285	4985	4985	4985	4985	0
284	20231220	142900	107209285	4985	4985	4985	4985	2
285	20231220	142800	107199315	4985	4985	4985	4985	0
286	20231220	142700	107199315	4985	4985	4985	4985	0
287	20231220	142600	107199315	4985	4985	4985	4985	2
288	20231220	142500	107189345	4985	4985	4985	4985	0
289	20231220	142400	107189345	4985	4985	4985	4985	0
290	20231220	142300	107189345	4985	4985	4985	4985	1
291	20231220	142200	107184360	4985	4985	4985	4985	1
292	20231220	142100	107179375	4985	4990	4990	4985	6
293	20231220	142000	107149460	4990	4990	4990	4990	1
294	20231220	141900	107144470	4990	4990	4990	4990	1
295	20231220	141800	107139480	4990	4990	4990	4990	1
296	20231220	141700	107134490	4990	4990	4990	4990	0
297	20231220	141600	107134490	4990	4990	4990	4990	1
298	20231220	141500	107129500	4990	4990	4990	4990	1
299	20231220	141400	107124510	4990	4990	4990	4990	1
300	20231220	141300	107119520	4990	4990	4990	4990	102
301	20231220	141200	106610540	4990	4990	4990	4990	2
302	20231220	141100	106600560	4990	4990	4990	4990	2
303	20231220	141000	106590580	4990	4990	4990	4990	1
304	20231220	140900	106585590	4985	4985	4985	4985	0
305	20231220	140800	106585590	4985	4985	4985	4985	0
306	20231220	140700	106585590	4985	4985	4985	4985	0
307	20231220	140600	106585590	4985	4985	4985	4985	1
308	20231220	140500	106580605	4990	4990	4990	4990	4
309	20231220	140400	106560645	4990	4990	4990	4990	1
310	20231220	140300	106555655	4990	4990	4990	4990	1
311	20231220	140200	106550665	4990	4990	4990	4990	1
312	20231220	140100	106545675	4990	4990	4990	4990	1
313	20231220	140000	106540685	4990	4990	4990	4990	1
314	20231220	135900	106535695	4990	4990	4990	4990	1
315	20231220	135800	106530705	4990	4990	4990	4990	1
316	20231220	135700	106525715	4990	4990	4990	4990	2
317	20231220	135600	106515735	4990	4990	4990	4990	2
318	20231220	135500	106505755	4990	4990	4990	4990	0
319	20231220	135400	106505755	4990	4990	4990	4990	2
320	20231220	135300	106495775	4990	4990	4990	4990	1
321	20231220	135200	106490785	4980	4980	4980	4980	0
322	20231220	135100	106490785	4980	4980	4980	4980	0
323	20231220	135000	106490785	4980	4980	4980	4980	60
324	20231220	134900	106191985	4980	4990	4990	4980	5
325	20231220	134800	106167055	4990	4990	4990	4990	1
326	20231220	134700	106162065	4990	4990	4990	4990	1
327	20231220	134600	106157075	4990	4990	4990	4990	1
328	20231220	134500	106152085	4990	4990	4990	4990	1
329	20231220	134400	106147095	4990	4990	4990	4990	0
330	20231220	134300	106147095	4990	4990	4990	4990	1
331	20231220	134200	106142105	4990	4990	4990	4990	1
332	20231220	134100	106137115	4990	4990	4990	4990	1
333	20231220	134000	106132125	4990	4990	4990	4990	46
334	20231220	133900	105902585	4990	4990	4990	4990	0
335	20231220	133800	105902585	4990	4990	4995	4990	113
336	20231220	133700	105338215	4995	4995	4995	4995	1
337	20231220	133600	105333220	4995	4995	4995	4995	1
338	20231220	133500	105328225	4995	4995	4995	4995	1
339	20231220	133400	105323230	4995	4995	4995	4995	1
340	20231220	133300	105318235	4995	4995	4995	4995	0
341	20231220	133200	105318235	4995	4995	4995	4995	1
342	20231220	133100	105313240	4995	4995	4995	4995	1
343	20231220	133000	105308245	4995	4995	4995	4995	1
344	20231220	132900	105303250	4995	4995	4995	4995	2
345	20231220	132800	105293260	4995	4995	4995	4995	1
346	20231220	132700	105288265	4995	4995	4995	4995	1
347	20231220	132600	105283270	4995	4995	4995	4995	1
348	20231220	132500	105278275	4995	4995	4995	4995	113
349	20231220	132400	104713840	4995	4995	4995	4995	2
350	20231220	132300	104703850	4995	4995	4995	4995	3
351	20231220	132200	104688865	4995	4995	4995	4995	0
352	20231220	132100	104688865	4995	4995	4995	4995	2
353	20231220	132000	104678875	4995	4995	4995	4995	1
354	20231220	131900	104673880	4990	4990	4990	4990	105
355	20231220	131800	104149930	4980	4980	4980	4980	0
356	20231220	131700	104149930	4980	4980	4980	4980	86
357	20231220	131600	103721650	4990	4990	4990	4990	1
358	20231220	131500	103716660	4990	4990	4990	4990	6
359	20231220	131400	103686720	4990	4990	4990	4990	1
360	20231220	131300	103681730	4990	4990	4990	4990	1
361	20231220	131200	103676740	4990	4990	4990	4990	1
362	20231220	131100	103671750	4990	4990	4990	4990	0
363	20231220	131000	103671750	4990	4990	4990	4990	2
364	20231220	130900	103661770	4990	4990	4990	4990	2
365	20231220	130800	103651790	4990	4990	4990	4990	2
366	20231220	130700	103641810	4990	4990	4990	4990	1
367	20231220	130600	103636820	4985	4985	4985	4985	0
368	20231220	130500	103636820	4985	4985	4985	4985	0
369	20231220	130400	103636820	4985	4985	4985	4985	0
370	20231220	130300	103636820	4985	4985	4985	4985	31
371	20231220	130200	103482285	4985	4985	4985	4985	1
372	20231220	130100	103477300	4985	4985	4985	4985	1
373	20231220	130000	103472315	4985	4985	4985	4985	0
374	20231220	125900	103472315	4985	4985	4985	4985	1
375	20231220	125800	103467330	4985	4985	4985	4985	1
376	20231220	125700	103462345	4985	4985	4985	4985	1
377	20231220	125600	103457360	4985	4985	4985	4985	1
378	20231220	125500	103452375	4985	4985	4985	4985	1
379	20231220	125400	103447390	4985	4985	4985	4985	1
380	20231220	125300	103442405	4985	4985	4985	4985	2
381	20231220	125200	103432435	4985	4985	4985	4985	3
382	20231220	125100	103417480	4985	4985	4985	4985	2
383	20231220	125000	103407510	4985	4985	4985	4985	2
384	20231220	124900	103397540	4985	4985	4985	4985	0
385	20231220	124800	103397540	4985	4985	4985	4985	1
386	20231220	124700	103392555	4980	4980	4980	4980	0
387	20231220	124600	103392555	4980	4985	4985	4980	3
388	20231220	124500	103377610	4980	4980	4985	4980	5
389	20231220	124400	103352700	4985	4985	4985	4980	4
390	20231220	124300	103332765	4985	4985	4985	4985	1
391	20231220	124200	103327780	4985	4985	4985	4985	1
392	20231220	124100	103322795	4985	4985	4985	4985	1
393	20231220	124000	103317810	4985	4985	4985	4985	1
394	20231220	123900	103312825	4985	4985	4985	4985	1
395	20231220	123800	103307840	4985	4985	4985	4985	0
396	20231220	123700	103307840	4985	4985	4985	4985	2
397	20231220	123600	103297870	4985	4985	4985	4985	1
398	20231220	123500	103292885	4985	4985	4985	4985	4
399	20231220	123400	103272945	4985	4985	4985	4985	2
400	20231220	123300	103262975	4985	4985	4985	4985	2
401	20231220	123200	103253005	4985	4985	4985	4985	1
402	20231220	123100	103248020	4975	4975	4975	4975	0
403	20231220	123000	103248020	4975	4975	4975	4975	3
404	20231220	122900	103233095	4975	4975	4975	4975	0
405	20231220	122800	103233095	4975	4985	4985	4975	501
406	20231220	122700	100740610	4985	4985	4985	4985	0
407	20231220	122600	100740610	4985	4985	4985	4985	2
408	20231220	122500	100730640	4985	4985	4985	4985	30
409	20231220	122400	100581090	4985	4985	4985	4985	3
410	20231220	122300	100566135	4975	4975	4975	4975	0
411	20231220	122200	100566135	4975	4975	4975	4975	52
412	20231220	122100	100307435	4975	4975	4975	4975	80
413	20231220	122000	99909435	4975	4975	4975	4975	0
414	20231220	121900	99909435	4975	4975	4975	4975	0
415	20231220	121800	99909435	4975	4985	4985	4975	601
416	20231220	121700	96919370	4980	4980	4980	4980	0
417	20231220	121600	96919370	4980	4980	4980	4980	0
418	20231220	121500	96919370	4980	4980	4980	4980	0
419	20231220	121400	96919370	4980	4980	4980	4980	6
420	20231220	121300	96889490	4980	4985	4985	4980	31
421	20231220	121200	96735105	4985	4985	4985	4985	1
422	20231220	121100	96730120	4985	4985	4985	4985	1
423	20231220	121000	96725135	4985	4985	4985	4985	101
424	20231220	120900	96221650	4985	4985	4985	4985	171
425	20231220	120800	95369215	4985	4985	4985	4985	101
426	20231220	120700	94865730	4985	4985	4985	4985	1
427	20231220	120600	94860745	4985	4985	4985	4985	1
428	20231220	120500	94855760	4985	4985	4985	4985	0
429	20231220	120400	94855760	4985	4985	4985	4985	1
430	20231220	120300	94850775	4985	4985	4985	4985	1
431	20231220	120200	94845790	4985	4985	4985	4985	1
432	20231220	120100	94840805	4985	4985	4985	4985	2
433	20231220	120000	94830835	4985	4985	4985	4985	4
434	20231220	115900	94810895	4985	4985	4985	4985	2
435	20231220	115800	94800925	4985	4985	4985	4985	1
436	20231220	115700	94795940	4980	4980	4980	4980	0
437	20231220	115600	94795940	4980	4980	4980	4980	0
438	20231220	115500	94795940	4980	4980	4980	4980	0
439	20231220	115400	94795940	4980	4990	4990	4980	261
440	20231220	115300	93496100	4990	4990	4990	4990	1
441	20231220	115200	93491110	4990	4990	4990	4990	0
442	20231220	115100	93491110	4990	4990	4990	4990	1
443	20231220	115000	93486120	4990	4980	4990	4980	246
444	20231220	114900	92261000	4980	4980	4980	4980	41
445	20231220	114800	92056820	4980	4980	4980	4980	1
446	20231220	114700	92051840	4980	4980	4980	4980	1
447	20231220	114600	92046860	4980	4980	4980	4980	1
448	20231220	114500	92041880	4980	4980	4980	4980	1
449	20231220	114400	92036900	4980	4980	4980	4980	37
450	20231220	114300	91852640	4980	4980	4980	4980	1
451	20231220	114200	91847660	4980	4980	4980	4980	1
452	20231220	114100	91842680	4980	4980	4980	4980	1
453	20231220	114000	91837700	4980	4975	4980	4975	2
454	20231220	113900	91827745	4975	4975	4975	4975	1
455	20231220	113800	91822770	4975	4975	4975	4975	0
456	20231220	113700	91822770	4975	4975	4975	4975	0
457	20231220	113600	91822770	4975	4975	4975	4975	0
458	20231220	113500	91822770	4975	4975	4975	4975	0
459	20231220	113400	91822770	4975	4975	4975	4975	0
460	20231220	113300	91822770	4975	4975	4975	4975	32
461	20231220	113200	91663570	4970	4970	4970	4970	0
462	20231220	113100	91663570	4970	4970	4970	4970	235
463	20231220	113000	90495620	4965	4965	4965	4965	0
464	20231220	112900	90495620	4965	4965	4965	4965	0
465	20231220	112800	90495620	4965	4965	4965	4965	0
466	20231220	112700	90495620	4965	4965	4965	4965	97
467	20231220	112600	90014015	4965	4965	4965	4965	200
468	20231220	112500	89021015	4970	4970	4970	4970	50
469	20231220	112400	88772515	4970	4970	4970	4970	2
470	20231220	112300	88762575	4970	4970	4970	4970	0
471	20231220	112200	88762575	4970	4970	4970	4970	0
472	20231220	112100	88762575	4970	4970	4970	4970	69
473	20231220	112000	88419645	4960	4960	4960	4960	0
474	20231220	111900	88419645	4960	4960	4960	4960	0
475	20231220	111800	88419645	4960	4960	4960	4960	0
476	20231220	111700	88419645	4960	4960	4960	4960	0
477	20231220	111600	88419645	4960	4960	4960	4960	0
478	20231220	111500	88419645	4960	4960	4960	4960	0
479	20231220	111400	88419645	4960	4960	4960	4960	0
480	20231220	111300	88419645	4960	4960	4960	4960	100
481	20231220	111200	87923645	4960	4960	4960	4960	0
482	20231220	111100	87923645	4960	4960	4960	4960	200
483	20231220	111000	86931645	4970	4970	4970	4970	0
484	20231220	110900	86931645	4970	4970	4970	4970	0
485	20231220	110800	86931645	4970	4970	4970	4970	0
486	20231220	110700	86931645	4970	4970	4970	4970	0
487	20231220	110600	86931645	4970	4970	4970	4970	0
488	20231220	110500	86931645	4970	4970	4970	4970	0
489	20231220	110400	86931645	4970	4970	4970	4970	6
490	20231220	110300	86901825	4965	4965	4965	4965	205
491	20231220	110200	85884000	4970	4970	4970	4970	3
492	20231220	110100	85869090	4970	4970	4970	4970	0
493	20231220	110000	85869090	4970	4970	4970	4970	94
494	20231220	105900	85401910	4970	4970	4970	4970	100
495	20231220	105800	84904910	4980	4980	4980	4980	0
496	20231220	105700	84904910	4980	4980	4980	4980	0
497	20231220	105600	84904910	4980	4980	4980	4980	0
498	20231220	105500	84904910	4980	4980	4980	4980	0
499	20231220	105400	84904910	4980	4980	4980	4980	0
500	20231220	105300	84904910	4980	4980	4980	4980	0
501	20231220	105200	84904910	4980	4980	4980	4980	0
502	20231220	105100	84904910	4980	4980	4980	4980	0
503	20231220	105000	84904910	4980	4980	4980	4980	1
504	20231220	104900	84899930	4980	4980	4980	4980	0
505	20231220	104800	84899930	4980	4980	4980	4980	2
506	20231220	104700	84889970	4990	4990	4990	4990	0
507	20231220	104600	84889970	4990	4990	4990	4990	0
508	20231220	104500	84889970	4990	4990	4990	4990	0
509	20231220	104400	84889970	4990	4990	4990	4990	0
510	20231220	104300	84889970	4990	4990	4990	4990	0
511	20231220	104200	84889970	4990	4990	4990	4990	3
512	20231220	104100	84875000	4990	4990	4990	4990	0
513	20231220	104000	84875000	4990	4990	4990	4990	0
514	20231220	103900	84875000	4990	4990	4990	4990	0
515	20231220	103800	84875000	4990	4990	4990	4990	0
516	20231220	103700	84875000	4990	4990	4990	4990	0
517	20231220	103600	84875000	4990	4990	4990	4990	1
518	20231220	103500	84870010	4970	4970	4970	4970	0
519	20231220	103400	84870010	4970	4970	4970	4970	0
520	20231220	103300	84870010	4970	4970	4970	4970	0
521	20231220	103200	84870010	4970	4970	4970	4970	0
522	20231220	103100	84870010	4970	4970	4970	4970	0
523	20231220	103000	84870010	4970	4965	4970	4965	82
524	20231220	102900	84462870	4965	4965	4965	4965	0
525	20231220	102800	84462870	4965	4965	4965	4965	20
526	20231220	102700	84363570	4960	4960	4960	4960	946
527	20231220	102600	79671410	4960	4960	4960	4960	669
528	20231220	102500	76353170	4955	4955	4955	4955	0
529	20231220	102400	76353170	4955	4955	4955	4955	0
530	20231220	102300	76353170	4955	4955	4955	4955	2
531	20231220	102200	76343260	4960	4960	4960	4960	2
532	20231220	102100	76333340	4960	4955	4960	4955	38
533	20231220	102000	76145020	4955	4955	4955	4955	0
534	20231220	101900	76145020	4955	4960	4960	4955	324
535	20231220	101800	74537985	4960	4960	4960	4960	0
536	20231220	101700	74537985	4960	4960	4960	4960	0
537	20231220	101600	74537985	4960	4960	4960	4960	0
538	20231220	101500	74537985	4960	4960	4960	4960	0
539	20231220	101400	74537985	4960	4960	4960	4960	0
540	20231220	101300	74537985	4960	4960	4960	4960	0
541	20231220	101200	74537985	4960	4960	4960	4960	0
542	20231220	101100	74537985	4960	4960	4960	4960	0
543	20231220	101000	74537985	4960	4960	4960	4960	1
544	20231220	100900	74533025	4955	4955	4955	4955	2
545	20231220	100800	74523115	4955	4965	4965	4955	3122
546	20231220	100700	59047020	4965	4965	4965	4965	200
547	20231220	100600	58054020	4965	4965	4965	4965	0
548	20231220	100500	58054020	4965	4965	4965	4965	7
549	20231220	100400	58019265	4965	4965	4965	4965	0
550	20231220	100300	58019265	4965	4965	4965	4965	0
551	20231220	100200	58019265	4965	4965	4965	4965	0
552	20231220	100100	58019265	4965	4965	4965	4965	0
553	20231220	100000	58019265	4965	4965	4965	4965	9
554	20231220	095900	57974580	4960	4960	4960	4960	0
555	20231220	095800	57974580	4960	4960	4960	4960	0
556	20231220	095700	57974580	4960	4960	4960	4960	1297
557	20231220	095600	51541460	4960	4960	4960	4960	1237
558	20231220	095500	45405940	4960	4960	4960	4960	29
559	20231220	095400	45262100	4960	4960	4960	4960	1
560	20231220	095300	45257140	4960	4960	4960	4960	732
561	20231220	095200	41626420	4960	4960	4960	4960	400
562	20231220	095100	39642420	4960	4960	4960	4960	1304
563	20231220	095000	33174580	4965	4965	4965	4965	30
564	20231220	094900	33025630	4970	4970	4970	4970	2
565	20231220	094800	33015690	4965	4965	4965	4965	15
566	20231220	094700	32941215	4960	4960	4960	4960	0
567	20231220	094600	32941215	4960	4960	4960	4960	10
568	20231220	094500	32891615	4965	4965	4965	4965	44
569	20231220	094400	32673155	4965	4965	4965	4965	200
570	20231220	094300	31680155	4965	4965	4965	4965	32
571	20231220	094200	31521275	4965	4965	4965	4965	0
572	20231220	094100	31521275	4965	4965	4965	4965	0
573	20231220	094000	31521275	4965	4965	4965	4965	1
574	20231220	093900	31516310	4965	4965	4965	4965	0
575	20231220	093800	31516310	4965	4970	4970	4965	125
576	20231220	093700	30895630	4970	4970	4970	4970	0
577	20231220	093600	30895630	4970	4965	4970	4965	329
578	20231220	093500	29262095	4970	4970	4970	4970	0
579	20231220	093400	29262095	4970	4970	4970	4970	0
580	20231220	093300	29262095	4970	4970	4970	4970	5
581	20231220	093200	29237245	4965	4965	4965	4965	1
582	20231220	093100	29232280	4970	4970	4970	4970	69
583	20231220	093000	28889350	4965	4965	4965	4965	2
584	20231220	092900	28879420	4970	4965	4970	4965	352
585	20231220	092800	27131730	4965	4965	4965	4965	0
586	20231220	092700	27131730	4965	4965	4965	4965	0
587	20231220	092600	27131730	4965	4965	4965	4965	0
588	20231220	092500	27131730	4965	4965	4965	4965	255
589	20231220	092400	25865655	4965	4970	4970	4965	42
590	20231220	092300	25656925	4970	4970	4970	4970	9
591	20231220	092200	25612195	4970	4970	4970	4970	1
592	20231220	092100	25607225	4970	4995	4995	4970	67
593	20231220	092000	25273985	4995	4995	4995	4995	0
594	20231220	091900	25273985	4995	4995	4995	4995	0
595	20231220	091800	25273985	4995	4995	4995	4995	0
596	20231220	091700	25273985	4995	4995	4995	4995	0
597	20231220	091600	25273985	4995	4995	4995	4995	1
598	20231220	091500	25268990	4995	4995	4995	4995	0
599	20231220	091400	25268990	4995	4995	4995	4995	0
600	20231220	091300	25268990	4995	4995	4995	4995	0
601	20231220	091200	25268990	4995	4995	4995	4995	0
602	20231220	091100	25268990	4995	4995	4995	4995	40
603	20231220	091000	25069190	4995	5000	5000	4995	11
604	20231220	090900	25014195	5000	4995	5000	4995	5000
605	20231220	090800	14985	4995	4995	4995	4995	3
606	20231220	090700	0	4960	4960	4960	4960	0
607	20231220	090600	0	4960	4960	4960	4960	0
608	20231220	090500	0	4960	4960	4960	4960	0
609	20231220	090400	0	4960	4960	4960	4960	0
610	20231220	090300	0	4960	4960	4960	4960	0
611	20231220	090200	0	4960	4960	4960	4960	0
612	20231220	090100	0	4960	4960	4960	4960	0
613	20231220	090000	0	4960	4960	4960	4960	0