KissMeData/054540/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193300	163563575	4365	4365	4365	4365	1394
3	20231220	193200	163563575	4365	4365	4365	4365	0
4	20231220	193100	163563575	4365	4365	4365	4365	0
5	20231220	193000	163563575	4365	4365	4365	4365	0
6	20231220	192900	163563575	4365	4365	4365	4365	0
7	20231220	192800	163563575	4365	4365	4365	4365	0
8	20231220	192700	163563575	4365	4365	4365	4365	0
9	20231220	192600	163563575	4365	4365	4365	4365	0
10	20231220	192500	163563575	4365	4365	4365	4365	0
11	20231220	192400	163563575	4365	4365	4365	4365	0
12	20231220	192300	163563575	4365	4365	4365	4365	0
13	20231220	192200	163563575	4365	4365	4365	4365	0
14	20231220	192100	163563575	4365	4365	4365	4365	0
15	20231220	192000	163563575	4365	4365	4365	4365	0
16	20231220	191900	163563575	4365	4365	4365	4365	0
17	20231220	191800	163563575	4365	4365	4365	4365	0
18	20231220	191700	163563575	4365	4365	4365	4365	0
19	20231220	191600	163563575	4365	4365	4365	4365	0
20	20231220	191500	163563575	4365	4365	4365	4365	0
21	20231220	191400	163563575	4365	4365	4365	4365	0
22	20231220	191300	163563575	4365	4365	4365	4365	0
23	20231220	191200	163563575	4365	4365	4365	4365	0
24	20231220	191100	163563575	4365	4365	4365	4365	0
25	20231220	191000	163563575	4365	4365	4365	4365	0
26	20231220	190900	163563575	4365	4365	4365	4365	0
27	20231220	190800	163563575	4365	4365	4365	4365	0
28	20231220	190700	163563575	4365	4365	4365	4365	0
29	20231220	190600	163563575	4365	4365	4365	4365	0
30	20231220	190500	163563575	4365	4365	4365	4365	0
31	20231220	190400	163563575	4365	4365	4365	4365	0
32	20231220	190300	163563575	4365	4365	4365	4365	1394
33	20231220	190200	163563575	4365	4365	4365	4365	0
34	20231220	190100	163563575	4365	4365	4365	4365	0
35	20231220	190000	163563575	4365	4365	4365	4365	0
36	20231220	185900	163563575	4365	4365	4365	4365	0
37	20231220	185800	163563575	4365	4365	4365	4365	0
38	20231220	185700	163563575	4365	4365	4365	4365	0
39	20231220	185600	163563575	4365	4365	4365	4365	0
40	20231220	185500	163563575	4365	4365	4365	4365	0
41	20231220	185400	163563575	4365	4365	4365	4365	0
42	20231220	185300	163563575	4365	4365	4365	4365	0
43	20231220	185200	163563575	4365	4365	4365	4365	0
44	20231220	185100	163563575	4365	4365	4365	4365	0
45	20231220	185000	163563575	4365	4365	4365	4365	0
46	20231220	184900	163563575	4365	4365	4365	4365	0
47	20231220	184800	163563575	4365	4365	4365	4365	0
48	20231220	184700	163563575	4365	4365	4365	4365	0
49	20231220	184600	163563575	4365	4365	4365	4365	0
50	20231220	184500	163563575	4365	4365	4365	4365	0
51	20231220	184400	163563575	4365	4365	4365	4365	0
52	20231220	184300	163563575	4365	4365	4365	4365	0
53	20231220	184200	163563575	4365	4365	4365	4365	0
54	20231220	184100	163563575	4365	4365	4365	4365	0
55	20231220	184000	163563575	4365	4365	4365	4365	0
56	20231220	183900	163563575	4365	4365	4365	4365	0
57	20231220	183800	163563575	4365	4365	4365	4365	0
58	20231220	183700	163563575	4365	4365	4365	4365	0
59	20231220	183600	163563575	4365	4365	4365	4365	0
60	20231220	183500	163563575	4365	4365	4365	4365	0
61	20231220	183400	163563575	4365	4365	4365	4365	0
62	20231220	183300	163563575	4365	4365	4365	4365	1394
63	20231220	183200	163563575	4365	4365	4365	4365	0
64	20231220	183100	163563575	4365	4365	4365	4365	0
65	20231220	183000	163563575	4365	4365	4365	4365	0
66	20231220	182900	163563575	4365	4365	4365	4365	0
67	20231220	182800	163563575	4365	4365	4365	4365	0
68	20231220	182700	163563575	4365	4365	4365	4365	0
69	20231220	182600	163563575	4365	4365	4365	4365	0
70	20231220	182500	163563575	4365	4365	4365	4365	0
71	20231220	182400	163563575	4365	4365	4365	4365	0
72	20231220	182300	163563575	4365	4365	4365	4365	0
73	20231220	182200	163563575	4365	4365	4365	4365	0
74	20231220	182100	163563575	4365	4365	4365	4365	0
75	20231220	182000	163563575	4365	4365	4365	4365	0
76	20231220	181900	163563575	4365	4365	4365	4365	0
77	20231220	181800	163563575	4365	4365	4365	4365	0
78	20231220	181700	163563575	4365	4365	4365	4365	0
79	20231220	181600	163563575	4365	4365	4365	4365	0
80	20231220	181500	163563575	4365	4365	4365	4365	0
81	20231220	181400	163563575	4365	4365	4365	4365	0
82	20231220	181300	163563575	4365	4365	4365	4365	0
83	20231220	181200	163563575	4365	4365	4365	4365	0
84	20231220	181100	163563575	4365	4365	4365	4365	0
85	20231220	181000	163563575	4365	4365	4365	4365	0
86	20231220	180900	163563575	4365	4365	4365	4365	0
87	20231220	180800	163563575	4365	4365	4365	4365	0
88	20231220	180700	163563575	4365	4365	4365	4365	0
89	20231220	180600	163563575	4365	4365	4365	4365	0
90	20231220	180500	163563575	4365	4365	4365	4365	0
91	20231220	180400	163563575	4365	4365	4365	4365	0
92	20231220	180300	163563575	4365	4365	4365	4365	1394
93	20231220	180200	163563575	4365	4365	4365	4365	0
94	20231220	180100	163563575	4365	4365	4365	4365	0
95	20231220	180000	163563575	4365	4365	4365	4365	0
96	20231220	175900	163563575	4365	4365	4365	4365	0
97	20231220	175800	163563575	4365	4365	4365	4365	0
98	20231220	175700	163563575	4365	4365	4365	4365	0
99	20231220	175600	163563575	4365	4365	4365	4365	0
100	20231220	175500	163563575	4365	4365	4365	4365	0
101	20231220	175400	163563575	4365	4365	4365	4365	0
102	20231220	175300	163563575	4365	4365	4365	4365	0
103	20231220	175200	163563575	4365	4365	4365	4365	0
104	20231220	175100	163563575	4365	4365	4365	4365	0
105	20231220	175000	163563575	4365	4365	4365	4365	0
106	20231220	174900	163563575	4365	4365	4365	4365	0
107	20231220	174800	163563575	4365	4365	4365	4365	0
108	20231220	174700	163563575	4365	4365	4365	4365	0
109	20231220	174600	163563575	4365	4365	4365	4365	0
110	20231220	174500	163563575	4365	4365	4365	4365	0
111	20231220	174400	163563575	4365	4365	4365	4365	0
112	20231220	174300	163563575	4365	4365	4365	4365	0
113	20231220	174200	163563575	4365	4365	4365	4365	0
114	20231220	174100	163563575	4365	4365	4365	4365	0
115	20231220	174000	163563575	4365	4365	4365	4365	0
116	20231220	173900	163563575	4365	4365	4365	4365	0
117	20231220	173800	163563575	4365	4365	4365	4365	0
118	20231220	173700	163563575	4365	4365	4365	4365	0
119	20231220	173600	163563575	4365	4365	4365	4365	0
120	20231220	173500	163563575	4365	4365	4365	4365	0
121	20231220	173400	163563575	4365	4365	4365	4365	0
122	20231220	173300	163563575	4365	4365	4365	4365	1394
123	20231220	173200	163563575	4365	4365	4365	4365	0
124	20231220	173100	163563575	4365	4365	4365	4365	0
125	20231220	173000	163563575	4365	4365	4365	4365	0
126	20231220	172900	163563575	4365	4365	4365	4365	0
127	20231220	172800	163563575	4365	4365	4365	4365	0
128	20231220	172700	163563575	4365	4365	4365	4365	0
129	20231220	172600	163563575	4365	4365	4365	4365	0
130	20231220	172500	163563575	4365	4365	4365	4365	0
131	20231220	172400	163563575	4365	4365	4365	4365	0
132	20231220	172300	163563575	4365	4365	4365	4365	0
133	20231220	172200	163563575	4365	4365	4365	4365	0
134	20231220	172100	163563575	4365	4365	4365	4365	0
135	20231220	172000	163563575	4365	4365	4365	4365	0
136	20231220	171900	163563575	4365	4365	4365	4365	0
137	20231220	171800	163563575	4365	4365	4365	4365	0
138	20231220	171700	163563575	4365	4365	4365	4365	0
139	20231220	171600	163563575	4365	4365	4365	4365	0
140	20231220	171500	163563575	4365	4365	4365	4365	0
141	20231220	171400	163563575	4365	4365	4365	4365	0
142	20231220	171300	163563575	4365	4365	4365	4365	0
143	20231220	171200	163563575	4365	4365	4365	4365	0
144	20231220	171100	163563575	4365	4365	4365	4365	0
145	20231220	171000	163563575	4365	4365	4365	4365	0
146	20231220	170900	163563575	4365	4365	4365	4365	0
147	20231220	170800	163563575	4365	4365	4365	4365	0
148	20231220	170700	163563575	4365	4365	4365	4365	0
149	20231220	170600	163563575	4365	4365	4365	4365	0
150	20231220	170500	163563575	4365	4365	4365	4365	0
151	20231220	170400	163563575	4365	4365	4365	4365	0
152	20231220	170300	163563575	4365	4365	4365	4365	1394
153	20231220	170200	163563575	4365	4365	4365	4365	0
154	20231220	170100	163563575	4365	4365	4365	4365	0
155	20231220	170000	163563575	4365	4365	4365	4365	0
156	20231220	165900	163563575	4365	4365	4365	4365	0
157	20231220	165800	163563575	4365	4365	4365	4365	0
158	20231220	165700	163563575	4365	4365	4365	4365	0
159	20231220	165600	163563575	4365	4365	4365	4365	0
160	20231220	165500	163563575	4365	4365	4365	4365	0
161	20231220	165400	163563575	4365	4365	4365	4365	0
162	20231220	165300	163563575	4365	4365	4365	4365	0
163	20231220	165200	163563575	4365	4365	4365	4365	0
164	20231220	165100	163563575	4365	4365	4365	4365	0
165	20231220	165000	163563575	4365	4365	4365	4365	0
166	20231220	164900	163563575	4365	4365	4365	4365	0
167	20231220	164800	163563575	4365	4365	4365	4365	0
168	20231220	164700	163563575	4365	4365	4365	4365	0
169	20231220	164600	163563575	4365	4365	4365	4365	0
170	20231220	164500	163563575	4365	4365	4365	4365	0
171	20231220	164400	163563575	4365	4365	4365	4365	0
172	20231220	164300	163563575	4365	4365	4365	4365	0
173	20231220	164200	163563575	4365	4365	4365	4365	0
174	20231220	164100	163563575	4365	4365	4365	4365	0
175	20231220	164000	163563575	4365	4365	4365	4365	0
176	20231220	163900	163563575	4365	4365	4365	4365	0
177	20231220	163800	163563575	4365	4365	4365	4365	0
178	20231220	163700	163563575	4365	4365	4365	4365	0
179	20231220	163600	163563575	4365	4365	4365	4365	0
180	20231220	163500	163563575	4365	4365	4365	4365	0
181	20231220	163400	163563575	4365	4365	4365	4365	0
182	20231220	163300	163563575	4365	4365	4365	4365	1394
183	20231220	163200	163563575	4365	4365	4365	4365	0
184	20231220	163100	163563575	4365	4365	4365	4365	0
185	20231220	163000	163563575	4365	4365	4365	4365	0
186	20231220	162900	163563575	4365	4365	4365	4365	0
187	20231220	162800	163563575	4365	4365	4365	4365	0
188	20231220	162700	163563575	4365	4365	4365	4365	0
189	20231220	162600	163563575	4365	4365	4365	4365	0
190	20231220	162500	163563575	4365	4365	4365	4365	0
191	20231220	162400	163563575	4365	4365	4365	4365	0
192	20231220	162300	163563575	4365	4365	4365	4365	0
193	20231220	162200	163563575	4365	4365	4365	4365	0
194	20231220	162100	163563575	4365	4365	4365	4365	0
195	20231220	162000	163563575	4365	4365	4365	4365	0
196	20231220	161900	163563575	4365	4365	4365	4365	0
197	20231220	161800	163563575	4365	4365	4365	4365	0
198	20231220	161700	163563575	4365	4365	4365	4365	0
199	20231220	161600	163563575	4365	4365	4365	4365	0
200	20231220	161500	163563575	4365	4365	4365	4365	0
201	20231220	161400	163563575	4365	4365	4365	4365	0
202	20231220	161300	163563575	4365	4365	4365	4365	0
203	20231220	161200	163563575	4365	4365	4365	4365	0
204	20231220	161100	163563575	4365	4365	4365	4365	0
205	20231220	161000	163563575	4365	4365	4365	4365	0
206	20231220	160900	163563575	4365	4365	4365	4365	0
207	20231220	160800	163563575	4365	4365	4365	4365	0
208	20231220	160700	163563575	4365	4365	4365	4365	0
209	20231220	160600	163563575	4365	4365	4365	4365	0
210	20231220	160500	163563575	4365	4365	4365	4365	0
211	20231220	160400	163563575	4365	4365	4365	4365	0
212	20231220	160300	163563575	4365	4365	4365	4365	1394
213	20231220	160200	163563575	4365	4365	4365	4365	0
214	20231220	160100	163563575	4365	4365	4365	4365	0
215	20231220	160000	163563575	4365	4365	4365	4365	0
216	20231220	155900	163563575	4365	4365	4365	4365	0
217	20231220	155800	163563575	4365	4365	4365	4365	0
218	20231220	155700	163563575	4365	4365	4365	4365	0
219	20231220	155600	163563575	4365	4365	4365	4365	0
220	20231220	155500	163563575	4365	4365	4365	4365	0
221	20231220	155400	163563575	4365	4365	4365	4365	0
222	20231220	155300	163563575	4365	4365	4365	4365	0
223	20231220	155200	163563575	4365	4365	4365	4365	0
224	20231220	155100	163563575	4365	4365	4365	4365	0
225	20231220	155000	163563575	4365	4365	4365	4365	0
226	20231220	154900	163563575	4365	4365	4365	4365	0
227	20231220	154800	163563575	4365	4365	4365	4365	0
228	20231220	154700	163563575	4365	4365	4365	4365	0
229	20231220	154600	163563575	4365	4365	4365	4365	0
230	20231220	154500	163563575	4365	4365	4365	4365	0
231	20231220	154400	163563575	4365	4365	4365	4365	0
232	20231220	154300	163563575	4365	4365	4365	4365	0
233	20231220	154200	163563575	4365	4365	4365	4365	0
234	20231220	154100	163563575	4365	4365	4365	4365	0
235	20231220	154000	163563575	4365	4365	4365	4365	0
236	20231220	153900	163563575	4365	4365	4365	4365	0
237	20231220	153800	163563575	4365	4365	4365	4365	0
238	20231220	153700	163563575	4365	4365	4365	4365	0
239	20231220	153600	163563575	4365	4365	4365	4365	0
240	20231220	153500	163563575	4365	4365	4365	4365	0
241	20231220	153400	163563575	4365	4365	4365	4365	0
242	20231220	153300	163563575	4365	4365	4365	4365	1394
243	20231220	153200	163563575	4365	4365	4365	4365	0
244	20231220	153100	163563575	4365	4365	4365	4365	0
245	20231220	153000	163563575	4365	4365	4365	4365	1394
246	20231220	152900	157478765	4355	4355	4355	4355	0
247	20231220	152800	157478765	4355	4355	4355	4355	0
248	20231220	152700	157478765	4355	4355	4355	4355	0
249	20231220	152600	157478765	4355	4355	4355	4355	0
250	20231220	152500	157478765	4355	4355	4355	4355	0
251	20231220	152400	157478765	4355	4355	4355	4355	0
252	20231220	152300	157478765	4355	4355	4355	4355	0
253	20231220	152200	157478765	4355	4355	4355	4355	0
254	20231220	152100	157478765	4355	4355	4355	4355	0
255	20231220	152000	157478765	4355	4355	4355	4355	0
256	20231220	151900	157478765	4355	4340	4355	4320	51
257	20231220	151800	157257645	4355	4330	4355	4320	266
258	20231220	151700	156107765	4355	4355	4355	4355	0
259	20231220	151600	156107765	4355	4355	4355	4355	0
260	20231220	151500	156107765	4355	4355	4355	4355	0
261	20231220	151400	156107765	4355	4355	4355	4355	0
262	20231220	151300	156107765	4355	4325	4355	4325	35
263	20231220	151200	155956300	4325	4325	4325	4325	0
264	20231220	151100	155956300	4325	4325	4325	4325	0
265	20231220	151000	155956300	4325	4325	4325	4325	0
266	20231220	150900	155956300	4325	4325	4325	4325	1
267	20231220	150800	155951975	4330	4330	4330	4330	417
268	20231220	150700	154146365	4365	4360	4365	4360	44
269	20231220	150600	153954470	4365	4330	4365	4310	377
270	20231220	150500	152317690	4330	4325	4330	4310	266
271	20231220	150400	151168750	4320	4320	4325	4320	49
272	20231220	150300	150957055	4305	4305	4305	4305	0
273	20231220	150200	150957055	4305	4315	4315	4305	388
274	20231220	150100	149286600	4315	4315	4315	4315	16
275	20231220	150000	149217560	4315	4315	4315	4315	2
276	20231220	145900	149208930	4310	4310	4310	4310	0
277	20231220	145800	149208930	4310	4310	4310	4310	0
278	20231220	145700	149208930	4310	4310	4310	4310	25
279	20231220	145600	149101180	4310	4320	4320	4310	27
280	20231220	145500	148984790	4320	4320	4320	4320	0
281	20231220	145400	148984790	4320	4320	4320	4320	0
282	20231220	145300	148984790	4320	4320	4320	4320	0
283	20231220	145200	148984790	4320	4320	4320	4320	0
284	20231220	145100	148984790	4320	4320	4320	4320	0
285	20231220	145000	148984790	4320	4320	4320	4320	2
286	20231220	144900	148976150	4320	4320	4320	4320	0
287	20231220	144800	148976150	4320	4320	4320	4320	0
288	20231220	144700	148976150	4320	4320	4320	4320	2
289	20231220	144600	148967510	4310	4310	4310	4310	0
290	20231220	144500	148967510	4310	4310	4310	4310	0
291	20231220	144400	148967510	4310	4310	4310	4310	0
292	20231220	144300	148967510	4310	4310	4310	4310	0
293	20231220	144200	148967510	4310	4315	4315	4310	170
294	20231220	144100	148234540	4315	4315	4315	4315	32
295	20231220	144000	148096460	4315	4315	4315	4315	135
296	20231220	143900	147513935	4320	4315	4320	4315	3
297	20231220	143800	147500980	4315	4315	4315	4315	0
298	20231220	143700	147500980	4315	4315	4315	4315	0
299	20231220	143600	147500980	4315	4315	4315	4315	110
300	20231220	143500	147026330	4315	4315	4315	4315	0
301	20231220	143400	147026330	4315	4315	4315	4315	0
302	20231220	143300	147026330	4315	4315	4315	4315	0
303	20231220	143200	147026330	4315	4315	4315	4315	0
304	20231220	143100	147026330	4315	4315	4315	4315	0
305	20231220	143000	147026330	4315	4315	4315	4315	0
306	20231220	142900	147026330	4315	4315	4315	4315	0
307	20231220	142800	147026330	4315	4310	4315	4310	263
308	20231220	142700	145892485	4310	4310	4310	4310	254
309	20231220	142600	144797745	4320	4320	4320	4320	0
310	20231220	142500	144797745	4320	4320	4320	4320	0
311	20231220	142400	144797745	4320	4320	4320	4320	0
312	20231220	142300	144797745	4320	4320	4320	4320	0
313	20231220	142200	144797745	4320	4320	4320	4320	10
314	20231220	142100	144754545	4305	4305	4305	4305	0
315	20231220	142000	144754545	4305	4305	4305	4305	0
316	20231220	141900	144754545	4305	4310	4310	4305	1190
317	20231220	141800	139628595	4305	4305	4305	4305	0
318	20231220	141700	139628595	4305	4305	4305	4305	0
319	20231220	141600	139628595	4305	4305	4305	4305	395
320	20231220	141500	137928120	4305	4305	4305	4305	97
321	20231220	141400	137510535	4330	4310	4330	4310	52
322	20231220	141300	137286315	4310	4320	4320	4310	777
323	20231220	141200	133936395	4325	4325	4325	4325	0
324	20231220	141100	133936395	4325	4325	4325	4325	14
325	20231220	141000	133875845	4365	4365	4365	4365	0
326	20231220	140900	133875845	4365	4365	4365	4365	0
327	20231220	140800	133875845	4365	4365	4365	4365	0
328	20231220	140700	133875845	4365	4365	4365	4365	0
329	20231220	140600	133875845	4365	4330	4365	4330	49
330	20231220	140500	133662755	4330	4310	4330	4310	231
331	20231220	140400	132662545	4310	4310	4310	4310	0
332	20231220	140300	132662545	4310	4310	4310	4310	33
333	20231220	140200	132520315	4305	4305	4305	4305	0
334	20231220	140100	132520315	4305	4310	4310	4305	516
335	20231220	140000	130298685	4305	4310	4310	4305	100
336	20231220	135900	129867870	4325	4315	4325	4315	671
337	20231220	135800	126972340	4320	4320	4320	4320	233
338	20231220	135700	125965780	4320	4325	4325	4320	377
339	20231220	135600	124336515	4325	4325	4325	4325	0
340	20231220	135500	124336515	4325	4325	4325	4325	0
341	20231220	135400	124336515	4325	4325	4325	4325	0
342	20231220	135300	124336515	4325	4325	4325	4325	185
343	20231220	135200	123536390	4330	4330	4330	4330	100
344	20231220	135100	123103390	4330	4330	4330	4330	0
345	20231220	135000	123103390	4330	4330	4330	4330	0
346	20231220	134900	123103390	4330	4330	4330	4330	0
347	20231220	134800	123103390	4330	4330	4330	4330	174
348	20231220	134700	122349970	4335	4335	4335	4335	0
349	20231220	134600	122349970	4335	4335	4335	4335	0
350	20231220	134500	122349970	4335	4335	4335	4335	0
351	20231220	134400	122349970	4335	4335	4335	4335	100
352	20231220	134300	121916470	4335	4335	4335	4335	0
353	20231220	134200	121916470	4335	4335	4335	4335	0
354	20231220	134100	121916470	4335	4335	4335	4335	0
355	20231220	134000	121916470	4335	4335	4335	4335	0
356	20231220	133900	121916470	4335	4335	4335	4335	0
357	20231220	133800	121916470	4335	4325	4335	4325	500
358	20231220	133700	119751850	4325	4325	4325	4325	0
359	20231220	133600	119751850	4325	4325	4325	4325	8
360	20231220	133500	119717250	4325	4325	4325	4325	0
361	20231220	133400	119717250	4325	4325	4325	4325	816
362	20231220	133300	116188050	4330	4330	4330	4330	0
363	20231220	133200	116188050	4330	4330	4330	4330	0
364	20231220	133100	116188050	4330	4330	4330	4330	189
365	20231220	133000	115369680	4330	4325	4330	4325	3
366	20231220	132900	115356695	4330	4330	4330	4330	76
367	20231220	132800	115027615	4330	4330	4330	4330	72
368	20231220	132700	114715855	4330	4330	4330	4330	0
369	20231220	132600	114715855	4330	4330	4330	4330	500
370	20231220	132500	112550855	4335	4335	4335	4335	0
371	20231220	132400	112550855	4335	4335	4335	4335	0
372	20231220	132300	112550855	4335	4335	4335	4335	1
373	20231220	132200	112546520	4335	4335	4335	4335	50
374	20231220	132100	112329770	4335	4335	4335	4335	0
375	20231220	132000	112329770	4335	4335	4335	4335	0
376	20231220	131900	112329770	4335	4335	4335	4335	0
377	20231220	131800	112329770	4335	4335	4335	4335	202
378	20231220	131700	111454100	4335	4335	4335	4335	0
379	20231220	131600	111454100	4335	4335	4335	4335	0
380	20231220	131500	111454100	4335	4335	4335	4335	50
381	20231220	131400	111237350	4340	4340	4340	4340	0
382	20231220	131300	111237350	4340	4340	4340	4340	0
383	20231220	131200	111237350	4340	4345	4345	4340	60
384	20231220	131100	110976700	4345	4345	4345	4345	0
385	20231220	131000	110976700	4345	4345	4345	4345	0
386	20231220	130900	110976700	4345	4345	4345	4345	171
387	20231220	130800	110233705	4355	4355	4355	4355	0
388	20231220	130700	110233705	4355	4355	4355	4355	0
389	20231220	130600	110233705	4355	4355	4355	4355	0
390	20231220	130500	110233705	4355	4355	4355	4355	0
391	20231220	130400	110233705	4355	4355	4355	4355	0
392	20231220	130300	110233705	4355	4355	4355	4355	0
393	20231220	130200	110233705	4355	4355	4355	4355	0
394	20231220	130100	110233705	4355	4355	4355	4355	0
395	20231220	130000	110233705	4355	4355	4355	4355	0
396	20231220	125900	110233705	4355	4355	4355	4355	0
397	20231220	125800	110233705	4355	4355	4355	4355	6
398	20231220	125700	110207575	4360	4360	4360	4360	0
399	20231220	125600	110207575	4360	4360	4360	4360	0
400	20231220	125500	110207575	4360	4360	4360	4360	0
401	20231220	125400	110207575	4360	4360	4360	4360	0
402	20231220	125300	110207575	4360	4360	4360	4360	0
403	20231220	125200	110207575	4360	4360	4360	4360	8
404	20231220	125100	110172695	4360	4360	4360	4360	0
405	20231220	125000	110172695	4360	4360	4360	4360	0
406	20231220	124900	110172695	4360	4360	4360	4360	0
407	20231220	124800	110172695	4360	4360	4360	4360	8
408	20231220	124700	110137815	4360	4360	4360	4360	0
409	20231220	124600	110137815	4360	4360	4360	4360	0
410	20231220	124500	110137815	4360	4360	4360	4360	3
411	20231220	124400	110124735	4360	4360	4360	4360	0
412	20231220	124300	110124735	4360	4360	4360	4360	0
413	20231220	124200	110124735	4360	4360	4360	4360	1
414	20231220	124100	110120375	4365	4365	4365	4365	1
415	20231220	124000	110116010	4365	4365	4365	4365	1
416	20231220	123900	110111645	4365	4365	4365	4365	2
417	20231220	123800	110102915	4365	4365	4365	4365	1
418	20231220	123700	110098550	4345	4345	4345	4345	0
419	20231220	123600	110098550	4345	4345	4345	4345	10
420	20231220	123500	110055100	4345	4345	4345	4345	0
421	20231220	123400	110055100	4345	4345	4345	4345	0
422	20231220	123300	110055100	4345	4345	4345	4345	211
423	20231220	123200	109138305	4345	4345	4345	4345	0
424	20231220	123100	109138305	4345	4345	4345	4345	0
425	20231220	123000	109138305	4345	4345	4345	4345	3
426	20231220	122900	109125270	4340	4340	4340	4340	0
427	20231220	122800	109125270	4340	4340	4340	4340	0
428	20231220	122700	109125270	4340	4340	4340	4340	0
429	20231220	122600	109125270	4340	4340	4340	4340	0
430	20231220	122500	109125270	4340	4340	4340	4340	0
431	20231220	122400	109125270	4340	4340	4340	4340	0
432	20231220	122300	109125270	4340	4340	4340	4340	0
433	20231220	122200	109125270	4340	4340	4340	4340	0
434	20231220	122100	109125270	4340	4340	4340	4340	0
435	20231220	122000	109125270	4340	4340	4340	4340	1
436	20231220	121900	109120930	4340	4340	4340	4340	0
437	20231220	121800	109120930	4340	4340	4340	4340	2
438	20231220	121700	109112250	4340	4340	4340	4340	26
439	20231220	121600	108999410	4340	4340	4340	4340	250
440	20231220	121500	107914410	4340	4340	4340	4340	0
441	20231220	121400	107914410	4340	4340	4340	4340	0
442	20231220	121300	107914410	4340	4340	4340	4340	0
443	20231220	121200	107914410	4340	4340	4340	4340	0
444	20231220	121100	107914410	4340	4340	4340	4340	0
445	20231220	121000	107914410	4340	4340	4340	4340	0
446	20231220	120900	107914410	4340	4340	4340	4340	0
447	20231220	120800	107914410	4340	4340	4340	4340	0
448	20231220	120700	107914410	4340	4340	4340	4340	0
449	20231220	120600	107914410	4340	4340	4340	4340	0
450	20231220	120500	107914410	4340	4340	4340	4340	0
451	20231220	120400	107914410	4340	4340	4340	4340	0
452	20231220	120300	107914410	4340	4340	4340	4340	0
453	20231220	120200	107914410	4340	4340	4340	4340	0
454	20231220	120100	107914410	4340	4340	4340	4340	0
455	20231220	120000	107914410	4340	4340	4340	4340	0
456	20231220	115900	107914410	4340	4340	4340	4340	0
457	20231220	115800	107914410	4340	4340	4340	4340	0
458	20231220	115700	107914410	4340	4340	4340	4340	1
459	20231220	115600	107910070	4340	4340	4340	4340	0
460	20231220	115500	107910070	4340	4340	4340	4340	0
461	20231220	115400	107910070	4340	4340	4340	4340	0
462	20231220	115300	107910070	4340	4340	4340	4340	0
463	20231220	115200	107910070	4340	4340	4340	4340	0
464	20231220	115100	107910070	4340	4340	4340	4340	0
465	20231220	115000	107910070	4340	4340	4340	4340	0
466	20231220	114900	107910070	4340	4340	4340	4340	0
467	20231220	114800	107910070	4340	4340	4340	4340	0
468	20231220	114700	107910070	4340	4340	4340	4340	0
469	20231220	114600	107910070	4340	4340	4340	4340	0
470	20231220	114500	107910070	4340	4340	4340	4340	0
471	20231220	114400	107910070	4340	4340	4340	4340	0
472	20231220	114300	107910070	4340	4340	4340	4340	0
473	20231220	114200	107910070	4340	4340	4340	4340	1000
474	20231220	114100	103570070	4340	4340	4340	4340	0
475	20231220	114000	103570070	4340	4340	4340	4340	0
476	20231220	113900	103570070	4340	4340	4340	4340	1
477	20231220	113800	103565730	4340	4340	4340	4340	50
478	20231220	113700	103348730	4360	4360	4360	4360	0
479	20231220	113600	103348730	4360	4360	4360	4360	0
480	20231220	113500	103348730	4360	4360	4360	4360	4
481	20231220	113400	103331290	4370	4370	4370	4370	0
482	20231220	113300	103331290	4370	4370	4370	4370	0
483	20231220	113200	103331290	4370	4370	4370	4370	2000
484	20231220	113100	94591290	4340	4340	4340	4340	0
485	20231220	113000	94591290	4340	4340	4340	4340	6
486	20231220	112900	94565250	4370	4370	4370	4370	0
487	20231220	112800	94565250	4370	4370	4370	4370	0
488	20231220	112700	94565250	4370	4370	4370	4370	0
489	20231220	112600	94565250	4370	4370	4370	4370	0
490	20231220	112500	94565250	4370	4370	4370	4370	0
491	20231220	112400	94565250	4370	4370	4370	4370	0
492	20231220	112300	94565250	4370	4370	4370	4370	0
493	20231220	112200	94565250	4370	4370	4370	4370	0
494	20231220	112100	94565250	4370	4370	4370	4370	0
495	20231220	112000	94565250	4370	4370	4370	4370	0
496	20231220	111900	94565250	4370	4370	4370	4370	0
497	20231220	111800	94565250	4370	4370	4370	4370	228
498	20231220	111700	93568890	4370	4370	4370	4370	0
499	20231220	111600	93568890	4370	4370	4370	4370	0
500	20231220	111500	93568890	4370	4370	4370	4370	0
501	20231220	111400	93568890	4370	4370	4370	4370	10
502	20231220	111300	93525190	4335	4335	4335	4335	0
503	20231220	111200	93525190	4335	4335	4335	4335	0
504	20231220	111100	93525190	4335	4335	4335	4335	0
505	20231220	111000	93525190	4335	4335	4335	4335	0
506	20231220	110900	93525190	4335	4335	4335	4335	0
507	20231220	110800	93525190	4335	4335	4335	4335	0
508	20231220	110700	93525190	4335	4335	4335	4335	0
509	20231220	110600	93525190	4335	4335	4335	4335	0
510	20231220	110500	93525190	4335	4335	4335	4335	0
511	20231220	110400	93525190	4335	4340	4340	4335	24
512	20231220	110300	93421080	4360	4360	4360	4360	212
513	20231220	110200	92496760	4360	4360	4360	4360	0
514	20231220	110100	92496760	4360	4360	4360	4360	0
515	20231220	110000	92496760	4360	4360	4360	4360	337
516	20231220	105900	91027440	4360	4360	4360	4360	451
517	20231220	105800	89061080	4330	4330	4330	4330	0
518	20231220	105700	89061080	4330	4330	4330	4330	0
519	20231220	105600	89061080	4330	4330	4330	4330	0
520	20231220	105500	89061080	4330	4330	4330	4330	1
521	20231220	105400	89056750	4330	4330	4330	4330	0
522	20231220	105300	89056750	4330	4330	4330	4330	0
523	20231220	105200	89056750	4330	4330	4330	4330	0
524	20231220	105100	89056750	4330	4330	4330	4330	16
525	20231220	105000	88987470	4330	4330	4330	4330	0
526	20231220	104900	88987470	4330	4335	4335	4330	200
527	20231220	104800	88120935	4355	4355	4355	4355	0
528	20231220	104700	88120935	4355	4355	4355	4355	0
529	20231220	104600	88120935	4355	4355	4355	4355	0
530	20231220	104500	88120935	4355	4355	4355	4355	0
531	20231220	104400	88120935	4355	4355	4355	4355	0
532	20231220	104300	88120935	4355	4355	4355	4355	0
533	20231220	104200	88120935	4355	4355	4355	4355	309
534	20231220	104100	86775240	4355	4355	4355	4355	4
535	20231220	104000	86757820	4360	4360	4360	4360	0
536	20231220	103900	86757820	4360	4360	4360	4360	0
537	20231220	103800	86757820	4360	4355	4360	4355	190
538	20231220	103700	85929870	4355	4355	4355	4355	0
539	20231220	103600	85929870	4355	4355	4355	4355	0
540	20231220	103500	85929870	4355	4355	4355	4355	0
541	20231220	103400	85929870	4355	4355	4355	4355	0
542	20231220	103300	85929870	4355	4355	4355	4355	194
543	20231220	103200	85085000	4355	4355	4355	4355	0
544	20231220	103100	85085000	4355	4355	4355	4355	0
545	20231220	103000	85085000	4355	4355	4355	4355	0
546	20231220	102900	85085000	4355	4355	4355	4355	415
547	20231220	102800	83277675	4335	4335	4335	4335	0
548	20231220	102700	83277675	4335	4335	4335	4335	3
549	20231220	102600	83264670	4360	4360	4360	4360	0
550	20231220	102500	83264670	4360	4360	4360	4360	0
551	20231220	102400	83264670	4360	4360	4360	4360	0
552	20231220	102300	83264670	4360	4360	4360	4360	0
553	20231220	102200	83264670	4360	4360	4360	4360	0
554	20231220	102100	83264670	4360	4360	4360	4360	0
555	20231220	102000	83264670	4360	4360	4360	4360	0
556	20231220	101900	83264670	4360	4360	4360	4360	0
557	20231220	101800	83264670	4360	4360	4360	4360	100
558	20231220	101700	82828670	4360	4360	4360	4360	0
559	20231220	101600	82828670	4360	4360	4360	4360	50
560	20231220	101500	82610670	4370	4370	4370	4370	216
561	20231220	101400	81666750	4375	4375	4375	4375	0
562	20231220	101300	81666750	4375	4375	4375	4375	0
563	20231220	101200	81666750	4375	4375	4375	4375	119
564	20231220	101100	81146125	4375	4370	4375	4370	61
565	20231220	101000	80879430	4375	4375	4375	4375	84
566	20231220	100900	80511930	4375	4370	4375	4370	865
567	20231220	100800	76731295	4365	4365	4365	4365	0
568	20231220	100700	76731295	4365	4365	4365	4365	76
569	20231220	100600	76399555	4365	4365	4365	4365	140
570	20231220	100500	75788455	4365	4365	4365	4365	2085
571	20231220	100400	66687430	4365	4365	4365	4365	0
572	20231220	100300	66687430	4365	4365	4365	4365	0
573	20231220	100200	66687430	4365	4365	4365	4365	0
574	20231220	100100	66687430	4365	4365	4365	4365	0
575	20231220	100000	66687430	4365	4365	4365	4365	0
576	20231220	095900	66687430	4365	4365	4365	4365	0
577	20231220	095800	66687430	4365	4365	4365	4365	0
578	20231220	095700	66687430	4365	4365	4365	4365	0
579	20231220	095600	66687430	4365	4365	4365	4365	0
580	20231220	095500	66687430	4365	4365	4365	4365	0
581	20231220	095400	66687430	4365	4365	4365	4365	0
582	20231220	095300	66687430	4365	4365	4365	4365	1
583	20231220	095200	66683065	4370	4370	4370	4370	0
584	20231220	095100	66683065	4370	4370	4370	4370	0
585	20231220	095000	66683065	4370	4370	4370	4370	0
586	20231220	094900	66683065	4370	4370	4370	4370	0
587	20231220	094800	66683065	4370	4370	4370	4370	0
588	20231220	094700	66683065	4370	4370	4370	4370	0
589	20231220	094600	66683065	4370	4370	4370	4370	0
590	20231220	094500	66683065	4370	4370	4370	4370	0
591	20231220	094400	66683065	4370	4370	4370	4370	0
592	20231220	094300	66683065	4370	4370	4370	4370	0
593	20231220	094200	66683065	4370	4370	4370	4370	0
594	20231220	094100	66683065	4370	4370	4370	4370	0
595	20231220	094000	66683065	4370	4370	4370	4370	0
596	20231220	093900	66683065	4370	4370	4370	4370	1
597	20231220	093800	66678695	4330	4330	4330	4330	0
598	20231220	093700	66678695	4330	4330	4330	4330	8
599	20231220	093600	66644055	4370	4370	4370	4370	0
600	20231220	093500	66644055	4370	4370	4370	4370	0
601	20231220	093400	66644055	4370	4370	4370	4370	0
602	20231220	093300	66644055	4370	4370	4370	4370	0
603	20231220	093200	66644055	4370	4370	4370	4370	0
604	20231220	093100	66644055	4370	4370	4370	4370	1000
605	20231220	093000	62274055	4365	4365	4365	4365	2000
606	20231220	092900	53544055	4350	4350	4350	4350	0
607	20231220	092800	53544055	4350	4350	4350	4350	0
608	20231220	092700	53544055	4350	4350	4350	4350	420
609	20231220	092600	51717055	4350	4350	4350	4350	2080
610	20231220	092500	42669055	4350	4335	4350	4335	2500
611	20231220	092400	31800365	4300	4335	4335	4300	1030
612	20231220	092300	27353570	4335	4335	4335	4335	2
613	20231220	092200	27344900	4300	4320	4320	4300	1800
614	20231220	092100	19586745	4325	4325	4325	4325	123
615	20231220	092000	19054770	4330	4330	4330	4330	0
616	20231220	091900	19054770	4330	4330	4330	4330	0
617	20231220	091800	19054770	4330	4340	4350	4330	409
618	20231220	091700	17282950	4340	4340	4340	4340	5
619	20231220	091600	17261250	4350	4350	4350	4350	50
620	20231220	091500	17043750	4335	4340	4340	4335	1600
621	20231220	091400	10106745	4350	4350	4350	4350	100
622	20231220	091300	9671745	4380	4380	4380	4380	0
623	20231220	091200	9671745	4380	4380	4380	4380	0
624	20231220	091100	9671745	4380	4345	4380	4345	433
625	20231220	091000	7779015	4335	4345	4345	4335	250
626	20231220	090900	6695235	4375	4375	4375	4375	1
627	20231220	090800	6690860	4375	4375	4375	4375	0
628	20231220	090700	6690860	4375	4375	4375	4375	33
629	20231220	090600	6546485	4375	4375	4375	4375	0
630	20231220	090500	6546485	4375	4375	4375	4375	0
631	20231220	090400	6546485	4375	4375	4375	4375	0
632	20231220	090300	6546485	4375	4380	4380	4375	723
633	20231220	090200	3380860	4375	4380	4380	4375	200
634	20231220	090100	2505360	4380	4380	4380	4380	0
635	20231220	090000	2505360	4380	4380	4380	4380	372