KissMeData/103840/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200600	1522202295	4990	4990	4990	4990	12981
3	20231214	200500	1522202295	4990	4990	4990	4990	0
4	20231214	200400	1522202295	4990	4990	4990	4990	0
5	20231214	200300	1522202295	4990	4990	4990	4990	0
6	20231214	200200	1522202295	4990	4990	4990	4990	0
7	20231214	200100	1522202295	4990	4990	4990	4990	0
8	20231214	200000	1522202295	4990	4990	4990	4990	0
9	20231214	195900	1522202295	4990	4990	4990	4990	0
10	20231214	195800	1522202295	4990	4990	4990	4990	0
11	20231214	195700	1522202295	4990	4990	4990	4990	0
12	20231214	195600	1522202295	4990	4990	4990	4990	0
13	20231214	195500	1522202295	4990	4990	4990	4990	0
14	20231214	195400	1522202295	4990	4990	4990	4990	0
15	20231214	195300	1522202295	4990	4990	4990	4990	0
16	20231214	195200	1522202295	4990	4990	4990	4990	0
17	20231214	195100	1522202295	4990	4990	4990	4990	0
18	20231214	195000	1522202295	4990	4990	4990	4990	0
19	20231214	194900	1522202295	4990	4990	4990	4990	0
20	20231214	194800	1522202295	4990	4990	4990	4990	0
21	20231214	194700	1522202295	4990	4990	4990	4990	0
22	20231214	194600	1522202295	4990	4990	4990	4990	0
23	20231214	194500	1522202295	4990	4990	4990	4990	0
24	20231214	194400	1522202295	4990	4990	4990	4990	0
25	20231214	194300	1522202295	4990	4990	4990	4990	0
26	20231214	194200	1522202295	4990	4990	4990	4990	0
27	20231214	194100	1522202295	4990	4990	4990	4990	0
28	20231214	194000	1522202295	4990	4990	4990	4990	0
29	20231214	193900	1522202295	4990	4990	4990	4990	0
30	20231214	193800	1522202295	4990	4990	4990	4990	0
31	20231214	193700	1522202295	4990	4990	4990	4990	0
32	20231214	193600	1522202295	4990	4990	4990	4990	12981
33	20231214	193500	1522202295	4990	4990	4990	4990	0
34	20231214	193400	1522202295	4990	4990	4990	4990	0
35	20231214	193300	1522202295	4990	4990	4990	4990	0
36	20231214	193200	1522202295	4990	4990	4990	4990	0
37	20231214	193100	1522202295	4990	4990	4990	4990	0
38	20231214	193000	1522202295	4990	4990	4990	4990	0
39	20231214	192900	1522202295	4990	4990	4990	4990	0
40	20231214	192800	1522202295	4990	4990	4990	4990	0
41	20231214	192700	1522202295	4990	4990	4990	4990	0
42	20231214	192600	1522202295	4990	4990	4990	4990	0
43	20231214	192500	1522202295	4990	4990	4990	4990	0
44	20231214	192400	1522202295	4990	4990	4990	4990	0
45	20231214	192300	1522202295	4990	4990	4990	4990	0
46	20231214	192200	1522202295	4990	4990	4990	4990	0
47	20231214	192100	1522202295	4990	4990	4990	4990	0
48	20231214	192000	1522202295	4990	4990	4990	4990	0
49	20231214	191900	1522202295	4990	4990	4990	4990	0
50	20231214	191800	1522202295	4990	4990	4990	4990	0
51	20231214	191700	1522202295	4990	4990	4990	4990	0
52	20231214	191600	1522202295	4990	4990	4990	4990	0
53	20231214	191500	1522202295	4990	4990	4990	4990	0
54	20231214	191400	1522202295	4990	4990	4990	4990	0
55	20231214	191300	1522202295	4990	4990	4990	4990	0
56	20231214	191200	1522202295	4990	4990	4990	4990	0
57	20231214	191100	1522202295	4990	4990	4990	4990	0
58	20231214	191000	1522202295	4990	4990	4990	4990	0
59	20231214	190900	1522202295	4990	4990	4990	4990	0
60	20231214	190800	1522202295	4990	4990	4990	4990	0
61	20231214	190700	1522202295	4990	4990	4990	4990	0
62	20231214	190600	1522202295	4990	4990	4990	4990	12981
63	20231214	190500	1522202295	4990	4990	4990	4990	0
64	20231214	190400	1522202295	4990	4990	4990	4990	0
65	20231214	190300	1522202295	4990	4990	4990	4990	0
66	20231214	190200	1522202295	4990	4990	4990	4990	0
67	20231214	190100	1522202295	4990	4990	4990	4990	0
68	20231214	190000	1522202295	4990	4990	4990	4990	0
69	20231214	185900	1522202295	4990	4990	4990	4990	0
70	20231214	185800	1522202295	4990	4990	4990	4990	0
71	20231214	185700	1522202295	4990	4990	4990	4990	0
72	20231214	185600	1522202295	4990	4990	4990	4990	0
73	20231214	185500	1522202295	4990	4990	4990	4990	0
74	20231214	185400	1522202295	4990	4990	4990	4990	0
75	20231214	185300	1522202295	4990	4990	4990	4990	0
76	20231214	185200	1522202295	4990	4990	4990	4990	0
77	20231214	185100	1522202295	4990	4990	4990	4990	0
78	20231214	185000	1522202295	4990	4990	4990	4990	0
79	20231214	184900	1522202295	4990	4990	4990	4990	0
80	20231214	184800	1522202295	4990	4990	4990	4990	0
81	20231214	184700	1522202295	4990	4990	4990	4990	0
82	20231214	184600	1522202295	4990	4990	4990	4990	0
83	20231214	184500	1522202295	4990	4990	4990	4990	0
84	20231214	184400	1522202295	4990	4990	4990	4990	0
85	20231214	184300	1522202295	4990	4990	4990	4990	0
86	20231214	184200	1522202295	4990	4990	4990	4990	0
87	20231214	184100	1522202295	4990	4990	4990	4990	0
88	20231214	184000	1522202295	4990	4990	4990	4990	0
89	20231214	183900	1522202295	4990	4990	4990	4990	0
90	20231214	183800	1522202295	4990	4990	4990	4990	0
91	20231214	183700	1522202295	4990	4990	4990	4990	0
92	20231214	183600	1522202295	4990	4990	4990	4990	12981
93	20231214	183500	1522202295	4990	4990	4990	4990	0
94	20231214	183400	1522202295	4990	4990	4990	4990	0
95	20231214	183300	1522202295	4990	4990	4990	4990	0
96	20231214	183200	1522202295	4990	4990	4990	4990	0
97	20231214	183100	1522202295	4990	4990	4990	4990	0
98	20231214	183000	1522202295	4990	4990	4990	4990	0
99	20231214	182900	1522202295	4990	4990	4990	4990	0
100	20231214	182800	1522202295	4990	4990	4990	4990	0
101	20231214	182700	1522202295	4990	4990	4990	4990	0
102	20231214	182600	1522202295	4990	4990	4990	4990	0
103	20231214	182500	1522202295	4990	4990	4990	4990	0
104	20231214	182400	1522202295	4990	4990	4990	4990	0
105	20231214	182300	1522202295	4990	4990	4990	4990	0
106	20231214	182200	1522202295	4990	4990	4990	4990	0
107	20231214	182100	1522202295	4990	4990	4990	4990	0
108	20231214	182000	1522202295	4990	4990	4990	4990	0
109	20231214	181900	1522202295	4990	4990	4990	4990	0
110	20231214	181800	1522202295	4990	4990	4990	4990	0
111	20231214	181700	1522202295	4990	4990	4990	4990	0
112	20231214	181600	1522202295	4990	4990	4990	4990	0
113	20231214	181500	1522202295	4990	4990	4990	4990	0
114	20231214	181400	1522202295	4990	4990	4990	4990	0
115	20231214	181300	1522202295	4990	4990	4990	4990	0
116	20231214	181200	1522202295	4990	4990	4990	4990	0
117	20231214	181100	1522202295	4990	4990	4990	4990	0
118	20231214	181000	1522202295	4990	4990	4990	4990	0
119	20231214	180900	1522202295	4990	4990	4990	4990	0
120	20231214	180800	1522202295	4990	4990	4990	4990	0
121	20231214	180700	1522202295	4990	4990	4990	4990	0
122	20231214	180600	1522202295	4990	4990	4990	4990	12981
123	20231214	180500	1522202295	4990	4990	4990	4990	0
124	20231214	180400	1522202295	4990	4990	4990	4990	0
125	20231214	180300	1522202295	4990	4990	4990	4990	0
126	20231214	180200	1522202295	4990	4990	4990	4990	0
127	20231214	180100	1522202295	4990	4990	4990	4990	0
128	20231214	180000	1522202295	4990	4990	4990	4990	0
129	20231214	175900	1522202295	4990	4990	4990	4990	0
130	20231214	175800	1522202295	4990	4990	4990	4990	0
131	20231214	175700	1522202295	4990	4990	4990	4990	0
132	20231214	175600	1522202295	4990	4990	4990	4990	0
133	20231214	175500	1522202295	4990	4990	4990	4990	0
134	20231214	175400	1522202295	4990	4990	4990	4990	0
135	20231214	175300	1522202295	4990	4990	4990	4990	0
136	20231214	175200	1522202295	4990	4990	4990	4990	0
137	20231214	175100	1522202295	4990	4990	4990	4990	0
138	20231214	175000	1522202295	4990	4990	4990	4990	0
139	20231214	174900	1522202295	4990	4990	4990	4990	0
140	20231214	174800	1522202295	4990	4990	4990	4990	0
141	20231214	174700	1522202295	4990	4990	4990	4990	0
142	20231214	174600	1522202295	4990	4990	4990	4990	0
143	20231214	174500	1522202295	4990	4990	4990	4990	0
144	20231214	174400	1522202295	4990	4990	4990	4990	0
145	20231214	174300	1522202295	4990	4990	4990	4990	0
146	20231214	174200	1522202295	4990	4990	4990	4990	0
147	20231214	174100	1522202295	4990	4990	4990	4990	0
148	20231214	174000	1522202295	4990	4990	4990	4990	0
149	20231214	173900	1522202295	4990	4990	4990	4990	0
150	20231214	173800	1522202295	4990	4990	4990	4990	0
151	20231214	173700	1522202295	4990	4990	4990	4990	0
152	20231214	173600	1522202295	4990	4990	4990	4990	12981
153	20231214	173500	1522202295	4990	4990	4990	4990	0
154	20231214	173400	1522202295	4990	4990	4990	4990	0
155	20231214	173300	1522202295	4990	4990	4990	4990	0
156	20231214	173200	1522202295	4990	4990	4990	4990	0
157	20231214	173100	1522202295	4990	4990	4990	4990	0
158	20231214	173000	1522202295	4990	4990	4990	4990	0
159	20231214	172900	1522202295	4990	4990	4990	4990	0
160	20231214	172800	1522202295	4990	4990	4990	4990	0
161	20231214	172700	1522202295	4990	4990	4990	4990	0
162	20231214	172600	1522202295	4990	4990	4990	4990	0
163	20231214	172500	1522202295	4990	4990	4990	4990	0
164	20231214	172400	1522202295	4990	4990	4990	4990	0
165	20231214	172300	1522202295	4990	4990	4990	4990	0
166	20231214	172200	1522202295	4990	4990	4990	4990	0
167	20231214	172100	1522202295	4990	4990	4990	4990	0
168	20231214	172000	1522202295	4990	4990	4990	4990	0
169	20231214	171900	1522202295	4990	4990	4990	4990	0
170	20231214	171800	1522202295	4990	4990	4990	4990	0
171	20231214	171700	1522202295	4990	4990	4990	4990	0
172	20231214	171600	1522202295	4990	4990	4990	4990	0
173	20231214	171500	1522202295	4990	4990	4990	4990	0
174	20231214	171400	1522202295	4990	4990	4990	4990	0
175	20231214	171300	1522202295	4990	4990	4990	4990	0
176	20231214	171200	1522202295	4990	4990	4990	4990	0
177	20231214	171100	1522202295	4990	4990	4990	4990	0
178	20231214	171000	1522202295	4990	4990	4990	4990	0
179	20231214	170900	1522202295	4990	4990	4990	4990	0
180	20231214	170800	1522202295	4990	4990	4990	4990	0
181	20231214	170700	1522202295	4990	4990	4990	4990	0
182	20231214	170600	1522202295	4990	4990	4990	4990	12981
183	20231214	170500	1522202295	4990	4990	4990	4990	0
184	20231214	170400	1522202295	4990	4990	4990	4990	0
185	20231214	170300	1522202295	4990	4990	4990	4990	0
186	20231214	170200	1522202295	4990	4990	4990	4990	0
187	20231214	170100	1522202295	4990	4990	4990	4990	0
188	20231214	170000	1522202295	4990	4990	4990	4990	0
189	20231214	165900	1522202295	4990	4990	4990	4990	0
190	20231214	165800	1522202295	4990	4990	4990	4990	0
191	20231214	165700	1522202295	4990	4990	4990	4990	0
192	20231214	165600	1522202295	4990	4990	4990	4990	0
193	20231214	165500	1522202295	4990	4990	4990	4990	0
194	20231214	165400	1522202295	4990	4990	4990	4990	0
195	20231214	165300	1522202295	4990	4990	4990	4990	0
196	20231214	165200	1522202295	4990	4990	4990	4990	0
197	20231214	165100	1522202295	4990	4990	4990	4990	0
198	20231214	165000	1522202295	4990	4990	4990	4990	0
199	20231214	164900	1522202295	4990	4990	4990	4990	0
200	20231214	164800	1522202295	4990	4990	4990	4990	0
201	20231214	164700	1522202295	4990	4990	4990	4990	0
202	20231214	164600	1522202295	4990	4990	4990	4990	0
203	20231214	164500	1522202295	4990	4990	4990	4990	0
204	20231214	164400	1522202295	4990	4990	4990	4990	0
205	20231214	164300	1522202295	4990	4990	4990	4990	0
206	20231214	164200	1522202295	4990	4990	4990	4990	0
207	20231214	164100	1522202295	4990	4990	4990	4990	0
208	20231214	164000	1522202295	4990	4990	4990	4990	0
209	20231214	163900	1522202295	4990	4990	4990	4990	0
210	20231214	163800	1522202295	4990	4990	4990	4990	0
211	20231214	163700	1522202295	4990	4990	4990	4990	0
212	20231214	163600	1522202295	4990	4990	4990	4990	12981
213	20231214	163500	1522202295	4990	4990	4990	4990	0
214	20231214	163400	1522202295	4990	4990	4990	4990	0
215	20231214	163300	1522202295	4990	4990	4990	4990	0
216	20231214	163200	1522202295	4990	4990	4990	4990	0
217	20231214	163100	1522202295	4990	4990	4990	4990	0
218	20231214	163000	1522202295	4990	4990	4990	4990	0
219	20231214	162900	1522202295	4990	4990	4990	4990	0
220	20231214	162800	1522202295	4990	4990	4990	4990	0
221	20231214	162700	1522202295	4990	4990	4990	4990	0
222	20231214	162600	1522202295	4990	4990	4990	4990	0
223	20231214	162500	1522202295	4990	4990	4990	4990	0
224	20231214	162400	1522202295	4990	4990	4990	4990	0
225	20231214	162300	1522202295	4990	4990	4990	4990	0
226	20231214	162200	1522202295	4990	4990	4990	4990	0
227	20231214	162100	1522202295	4990	4990	4990	4990	0
228	20231214	162000	1522202295	4990	4990	4990	4990	0
229	20231214	161900	1522202295	4990	4990	4990	4990	0
230	20231214	161800	1522202295	4990	4990	4990	4990	0
231	20231214	161700	1522202295	4990	4990	4990	4990	0
232	20231214	161600	1522202295	4990	4990	4990	4990	0
233	20231214	161500	1522202295	4990	4990	4990	4990	0
234	20231214	161400	1522202295	4990	4990	4990	4990	0
235	20231214	161300	1522202295	4990	4990	4990	4990	0
236	20231214	161200	1522202295	4990	4990	4990	4990	0
237	20231214	161100	1522202295	4990	4990	4990	4990	0
238	20231214	161000	1522202295	4990	4990	4990	4990	0
239	20231214	160900	1522202295	4990	4990	4990	4990	0
240	20231214	160800	1522202295	4990	4990	4990	4990	0
241	20231214	160700	1522202295	4990	4990	4990	4990	0
242	20231214	160600	1522202295	4990	4990	4990	4990	12981
243	20231214	160500	1522202295	4990	4990	4990	4990	0
244	20231214	160400	1522202295	4990	4990	4990	4990	0
245	20231214	160300	1522202295	4990	4990	4990	4990	0
246	20231214	160200	1522202295	4990	4990	4990	4990	0
247	20231214	160100	1522202295	4990	4990	4990	4990	0
248	20231214	160000	1522202295	4990	4990	4990	4990	0
249	20231214	155900	1522202295	4990	4990	4990	4990	0
250	20231214	155800	1522202295	4990	4990	4990	4990	0
251	20231214	155700	1522202295	4990	4990	4990	4990	0
252	20231214	155600	1522202295	4990	4990	4990	4990	0
253	20231214	155500	1522202295	4990	4990	4990	4990	0
254	20231214	155400	1522202295	4990	4990	4990	4990	0
255	20231214	155300	1522202295	4990	4990	4990	4990	0
256	20231214	155200	1522202295	4990	4990	4990	4990	0
257	20231214	155100	1522202295	4990	4990	4990	4990	0
258	20231214	155000	1522202295	4990	4990	4990	4990	0
259	20231214	154900	1522202295	4990	4990	4990	4990	0
260	20231214	154800	1522202295	4990	4990	4990	4990	0
261	20231214	154700	1522202295	4990	4990	4990	4990	0
262	20231214	154600	1522202295	4990	4990	4990	4990	0
263	20231214	154500	1522202295	4990	4990	4990	4990	0
264	20231214	154400	1522202295	4990	4990	4990	4990	0
265	20231214	154300	1522202295	4990	4990	4990	4990	0
266	20231214	154200	1522202295	4990	4990	4990	4990	0
267	20231214	154100	1522202295	4990	4990	4990	4990	0
268	20231214	154000	1522202295	4990	4990	4990	4990	0
269	20231214	153900	1522202295	4990	4990	4990	4990	0
270	20231214	153800	1522202295	4990	4990	4990	4990	0
271	20231214	153700	1522202295	4990	4990	4990	4990	0
272	20231214	153600	1522202295	4990	4990	4990	4990	12981
273	20231214	153500	1522202295	4990	4990	4990	4990	0
274	20231214	153400	1522202295	4990	4990	4990	4990	0
275	20231214	153300	1522202295	4990	4990	4990	4990	0
276	20231214	153200	1522202295	4990	4990	4990	4990	0
277	20231214	153100	1522202295	4990	4990	4990	4990	0
278	20231214	153000	1522202295	4990	4990	4990	4990	12981
279	20231214	152900	1457427105	4990	4990	4990	4990	0
280	20231214	152800	1457427105	4990	4990	4990	4990	0
281	20231214	152700	1457427105	4990	4990	4990	4990	0
282	20231214	152600	1457427105	4990	4990	4990	4990	0
283	20231214	152500	1457427105	4990	4990	4990	4990	0
284	20231214	152400	1457427105	4990	4990	4990	4990	0
285	20231214	152300	1457427105	4990	4990	4990	4990	0
286	20231214	152200	1457427105	4990	4990	4990	4990	0
287	20231214	152100	1457427105	4990	4990	4990	4990	0
288	20231214	152000	1457427105	4990	4990	4990	4990	0
289	20231214	151900	1457427105	4990	5010	5010	4990	2727
290	20231214	151800	1443815225	5000	5010	5010	4990	1810
291	20231214	151700	1434769295	5010	4995	5010	4995	758
292	20231214	151600	1430979405	5000	4990	5010	4990	1606
293	20231214	151500	1422953055	4990	4990	5010	4990	987
294	20231214	151400	1418027585	5010	5020	5020	4990	1904
295	20231214	151300	1408526265	4980	4980	5020	4980	5220
296	20231214	151200	1382455800	4985	4985	4990	4980	1730
297	20231214	151100	1373829200	4985	4985	5000	4985	328
298	20231214	151000	1372194090	5000	4980	5000	4980	984
299	20231214	150900	1367291310	4980	4985	5010	4980	9022
300	20231214	150800	1322135095	4990	4990	5020	4990	494
301	20231214	150700	1319670005	4990	4985	5050	4985	3931
302	20231214	150600	1299974790	5000	4980	5000	4980	1246
303	20231214	150500	1293760695	4980	4975	4995	4970	3344
304	20231214	150400	1277108995	4975	4970	4980	4970	882
305	20231214	150300	1272724650	4970	4975	4975	4970	922
306	20231214	150200	1268141665	4970	4970	4975	4970	833
307	20231214	150100	1264001515	4975	4965	4975	4965	796
308	20231214	150000	1260046225	4960	4970	4975	4960	4221
309	20231214	145900	1239094000	4970	4980	4980	4970	193
310	20231214	145800	1238134780	4970	4975	4975	4970	1097
311	20231214	145700	1232682290	4970	4970	4970	4970	2118
312	20231214	145600	1222155830	4970	4975	4975	4970	1425
313	20231214	145500	1215066660	4975	4980	4980	4975	3809
314	20231214	145400	1196101310	4980	4980	4990	4980	818
315	20231214	145300	1192027245	4980	4980	4985	4980	920
316	20231214	145200	1187445500	4980	4985	4985	4980	461
317	20231214	145100	1185149665	4980	4990	4995	4980	1315
318	20231214	145000	1178596680	4985	4990	4990	4985	1809
319	20231214	144900	1169574900	4985	4995	4995	4985	3597
320	20231214	144800	1151625855	4995	4995	5010	4995	2554
321	20231214	144700	1138867500	4995	5000	5000	4995	3867
322	20231214	144600	1119534185	5000	5000	5010	5000	629
323	20231214	144500	1116388975	5000	5000	5000	5000	855
324	20231214	144400	1112113975	5000	5000	5010	5000	996
325	20231214	144300	1107133725	5000	5000	5000	5000	398
326	20231214	144200	1105143725	5010	5010	5010	5010	1239
327	20231214	144100	1098936335	5010	5010	5010	5000	806
328	20231214	144000	1094898685	5010	5000	5020	5000	944
329	20231214	143900	1090169985	5000	5000	5010	5000	1107
330	20231214	143800	1084634625	5000	5000	5020	5000	970
331	20231214	143700	1079777485	5000	5000	5000	5000	328
332	20231214	143600	1078137485	5000	5000	5000	5000	172
333	20231214	143500	1077277485	5000	5000	5000	5000	424
334	20231214	143400	1075157485	5020	5020	5020	5020	42
335	20231214	143300	1074946645	5000	5010	5010	5000	321
336	20231214	143200	1073341595	5010	5000	5010	5000	499
337	20231214	143100	1070844595	5000	5000	5000	5000	0
338	20231214	143000	1070844595	5000	5000	5000	5000	447
339	20231214	142900	1068609595	5030	5030	5030	5030	0
340	20231214	142800	1068609595	5030	5010	5030	5010	385
341	20231214	142700	1066679125	5010	5000	5010	5000	180
342	20231214	142600	1065779045	5010	5010	5010	5010	269
343	20231214	142500	1064431355	5000	5000	5000	5000	313
344	20231214	142400	1062866355	5000	5010	5010	5000	172
345	20231214	142300	1062005755	5010	5010	5010	5010	290
346	20231214	142200	1060552855	5000	5000	5000	5000	0
347	20231214	142100	1060552855	5000	5010	5010	5000	548
348	20231214	142000	1057812345	5010	5010	5010	5010	0
349	20231214	141900	1057812345	5010	5010	5010	5010	396
350	20231214	141800	1055828385	5010	5010	5010	5010	524
351	20231214	141700	1053203145	5010	5010	5010	5010	0
352	20231214	141600	1053203145	5010	5010	5010	5010	307
353	20231214	141500	1051665075	5000	5010	5010	5000	173
354	20231214	141400	1050798895	5010	5030	5030	5010	373
355	20231214	141300	1048930145	5000	5000	5000	5000	0
356	20231214	141200	1048930145	5000	5010	5020	5000	1377
357	20231214	141100	1042039365	5010	5010	5010	5010	398
358	20231214	141000	1040045385	5010	5010	5010	5010	40
359	20231214	140900	1039844985	5000	5010	5010	5000	412
360	20231214	140800	1037784955	5000	5000	5000	5000	0
361	20231214	140700	1037784955	5000	5010	5010	5000	353
362	20231214	140600	1036019935	5000	5010	5010	5000	175
363	20231214	140500	1035144525	5010	5010	5010	5010	223
364	20231214	140400	1034027295	5010	5010	5010	5010	326
365	20231214	140300	1032394035	5010	5010	5010	5010	173
366	20231214	140200	1031527305	5010	5010	5010	5010	249
367	20231214	140100	1030279815	5020	5020	5020	5020	3
368	20231214	140000	1030264755	5010	5010	5020	5000	745
369	20231214	135900	1026533795	5010	5010	5010	5010	0
370	20231214	135800	1026533795	5010	5010	5010	5010	268
371	20231214	135700	1025191115	5010	5010	5010	5010	537
372	20231214	135600	1022500745	5010	5010	5010	5010	1
373	20231214	135500	1022495735	5020	5000	5020	5000	252
374	20231214	135400	1021235695	5020	5010	5020	5000	215
375	20231214	135300	1020158975	5020	5020	5020	5020	377
376	20231214	135200	1018266435	5010	5010	5010	5010	0
377	20231214	135100	1018266435	5010	5010	5010	5010	376
378	20231214	135000	1016382675	5020	5020	5020	5020	343
379	20231214	134900	1014660815	5020	5020	5020	5020	0
380	20231214	134800	1014660815	5020	5020	5020	5010	409
381	20231214	134700	1012611595	5030	5030	5030	5030	268
382	20231214	134600	1011263555	5030	5030	5030	5030	1026
383	20231214	134500	1006102775	5030	5030	5030	5030	175
384	20231214	134400	1005222525	5030	5030	5030	5030	180
385	20231214	134300	1004317125	5030	5030	5030	5030	365
386	20231214	134200	1002481175	5030	5030	5030	5030	176
387	20231214	134100	1001595895	5030	5030	5030	5030	210
388	20231214	134000	1000539595	5040	5040	5040	5040	2
389	20231214	133900	1000529515	5030	5030	5030	5030	471
390	20231214	133800	998160385	5030	5030	5030	5030	73
391	20231214	133700	997793195	5000	5010	5010	5000	281
392	20231214	133600	996388145	5000	5000	5000	5000	475
393	20231214	133500	994013145	5030	5030	5030	5030	0
394	20231214	133400	994013145	5030	5010	5030	5000	277
395	20231214	133300	992628025	5010	5010	5010	5010	1173
396	20231214	133200	986751295	5030	5030	5030	5020	389
397	20231214	133100	984797995	5030	5020	5030	5020	82
398	20231214	133000	984385555	5020	5020	5020	5020	410
399	20231214	132900	982327355	5020	5020	5020	5020	305
400	20231214	132800	980796255	5020	5020	5020	5020	3
401	20231214	132700	980781195	5010	5010	5010	5010	444
402	20231214	132600	978556755	5020	5020	5020	5010	330
403	20231214	132500	976900175	5020	5010	5020	5010	459
404	20231214	132400	974596935	5010	5020	5020	5010	177
405	20231214	132300	973710065	5020	5020	5020	5020	210
406	20231214	132200	972655865	5020	5010	5020	5010	754
407	20231214	132100	968877465	5020	5010	5020	5010	178
408	20231214	132000	967985675	5010	5010	5010	5010	177
409	20231214	131900	967098905	5010	5010	5010	5010	8
410	20231214	131800	967058825	5010	5010	5010	5010	610
411	20231214	131700	964002725	5010	5010	5010	5010	0
412	20231214	131600	964002725	5010	5010	5010	5010	152
413	20231214	131500	963241205	5010	5010	5010	5010	473
414	20231214	131400	960871475	5020	5020	5020	5020	300
415	20231214	131300	959365475	5010	5010	5010	5010	284
416	20231214	131200	957942635	5010	5010	5010	5010	178
417	20231214	131100	957050855	5020	5010	5020	5010	13
418	20231214	131000	956985625	5010	5010	5010	5010	0
419	20231214	130900	956985625	5010	5010	5010	5010	354
420	20231214	130800	955212085	5020	5010	5020	5010	366
421	20231214	130700	953378405	5020	5020	5020	5020	0
422	20231214	130600	953378405	5020	5010	5020	5010	388
423	20231214	130500	951434505	5010	5000	5010	5000	75
424	20231214	130400	951058775	5010	5000	5010	5000	380
425	20231214	130300	949155735	4995	4995	4995	4995	179
426	20231214	130200	948261630	4995	5000	5000	4995	438
427	20231214	130100	946073680	5000	5000	5000	5000	14508
428	20231214	130000	873533680	5000	5000	5000	5000	320
429	20231214	125900	871933680	5000	5010	5010	5000	514
430	20231214	125800	869363660	5000	5000	5000	5000	100
431	20231214	125700	868863660	5000	5000	5000	5000	526
432	20231214	125600	866233660	5000	5000	5000	5000	10047
433	20231214	125500	815998660	5000	5000	5020	5000	815
434	20231214	125400	811915000	5000	5010	5010	5000	533
435	20231214	125300	809249990	5000	5010	5010	5000	53
436	20231214	125200	808984980	5000	5010	5010	5000	187
437	20231214	125100	808048540	5010	5010	5010	5000	1389
438	20231214	125000	801103150	5010	5010	5010	5000	5276
439	20231214	124900	774688460	5020	5010	5020	5010	53
440	20231214	124800	774422830	5010	5010	5010	5010	391
441	20231214	124700	772463920	5010	5010	5010	5010	443
442	20231214	124600	770244490	5010	5020	5020	5010	2860
443	20231214	124500	755887730	5020	5020	5020	5020	448
444	20231214	124400	753638770	5020	5020	5020	5020	2
445	20231214	124300	753628730	5020	5020	5020	5020	526
446	20231214	124200	750988210	5020	5020	5020	5020	309
447	20231214	124100	749437030	5020	5020	5020	5020	188
448	20231214	124000	748493270	5020	5020	5020	5020	442
449	20231214	123900	746274430	5020	5020	5020	5020	182
450	20231214	123800	745360790	5020	5030	5030	5020	345
451	20231214	123700	743628840	5020	5020	5020	5020	3
452	20231214	123600	743613780	5020	5020	5020	5020	635
453	20231214	123500	740426080	5020	5020	5020	5020	2
454	20231214	123400	740416040	5020	5020	5020	5020	347
455	20231214	123300	738674100	5020	5020	5020	5020	586
456	20231214	123200	735732380	5020	5020	5020	5020	4
457	20231214	123100	735712300	5020	5030	5030	5020	487
458	20231214	123000	733262710	5030	5030	5030	5030	181
459	20231214	122900	732352280	5030	5040	5050	5030	357
460	20231214	122800	730556530	5050	5050	5050	5050	1
461	20231214	122700	730551480	5040	5030	5040	5030	508
462	20231214	122600	727996180	5030	5030	5030	5030	369
463	20231214	122500	726140110	5050	5050	5050	5050	437
464	20231214	122400	723933260	5050	5050	5050	5050	479
465	20231214	122300	721514310	5050	5030	5050	5030	241
466	20231214	122200	720299140	5040	5040	5040	5040	595
467	20231214	122100	717300340	5040	5030	5040	5030	317
468	20231214	122000	715704470	5030	5030	5030	5030	373
469	20231214	121900	713828280	5040	5040	5040	5040	206
470	20231214	121800	712790040	5040	5040	5050	5040	825
471	20231214	121700	708626490	5040	5040	5040	5040	717
472	20231214	121600	705012810	5030	5030	5030	5030	92
473	20231214	121500	704550050	5030	5030	5030	5030	616
474	20231214	121400	701451570	5030	5030	5030	5030	3
475	20231214	121300	701436480	5030	5030	5040	5030	329
476	20231214	121200	699781460	5030	5030	5030	5030	522
477	20231214	121100	697155800	5030	5030	5030	5030	105
478	20231214	121000	696627650	5030	5030	5030	5030	229
479	20231214	120900	695475780	5030	5030	5030	5030	257
480	20231214	120800	694183070	5030	5030	5030	5030	461
481	20231214	120700	691864240	5030	5030	5030	5030	96
482	20231214	120600	691381360	5030	5030	5040	5030	245
483	20231214	120500	690148960	5030	5030	5030	5030	1
484	20231214	120400	690143930	5030	5030	5030	5030	398
485	20231214	120300	688141990	5030	5030	5030	5030	282
486	20231214	120200	686723530	5030	5030	5030	5030	113
487	20231214	120100	686155140	5030	5030	5030	5030	538
488	20231214	120000	683449000	5030	5030	5030	5030	100
489	20231214	115900	682946000	5030	5030	5030	5030	279
490	20231214	115800	681542630	5030	5030	5030	5030	90
491	20231214	115700	681089930	5030	5030	5030	5030	445
492	20231214	115600	678851580	5030	5030	5030	5030	202
493	20231214	115500	677835520	5050	5030	5050	5030	90
494	20231214	115400	677382280	5030	5040	5040	5030	320
495	20231214	115300	675772660	5040	5040	5040	5040	88
496	20231214	115200	675329140	5040	5030	5040	5030	502
497	20231214	115100	672799080	5030	5030	5030	5030	107
498	20231214	115000	672260870	5030	5030	5030	5030	3148
499	20231214	114900	656426430	5030	5030	5030	5030	327
500	20231214	114800	654781620	5030	5030	5030	5030	4602
501	20231214	114700	631633560	5030	5030	5030	5030	325
502	20231214	114600	629998810	5030	5030	5030	5030	107
503	20231214	114500	629460600	5030	5030	5030	5030	273
504	20231214	114400	628087410	5030	5030	5030	5030	98
505	20231214	114300	627594470	5030	5040	5050	5030	457
506	20231214	114200	625294800	5030	5030	5030	5030	304
507	20231214	114100	623765680	5040	5040	5040	5040	0
508	20231214	114000	623765680	5040	5040	5050	5040	1935
509	20231214	113900	614013230	5040	5040	5040	5040	101
510	20231214	113800	613504190	5040	5040	5040	5040	229
511	20231214	113700	612350030	5040	5040	5040	5040	104
512	20231214	113600	611825870	5040	5040	5050	5040	445
513	20231214	113500	609582870	5040	5040	5040	5040	265
514	20231214	113400	608247270	5040	5040	5040	5040	25
515	20231214	113300	608121270	5040	5040	5040	5040	432
516	20231214	113200	605943990	5040	5040	5040	5040	0
517	20231214	113100	605943990	5040	5040	5040	5040	343
518	20231214	113000	604215270	5040	5040	5040	5040	300
519	20231214	112900	602703270	5040	5050	5050	5040	590
520	20231214	112800	599727200	5050	5050	5050	5050	336
521	20231214	112700	598030400	5050	5050	5050	5050	19
522	20231214	112600	597934450	5050	5040	5050	5040	812
523	20231214	112500	593837760	5050	5050	5050	5050	338
524	20231214	112400	592130860	5050	5040	5050	5040	294
525	20231214	112300	590648180	5040	5040	5040	5040	0
526	20231214	112200	590648180	5040	5060	5060	5040	513
527	20231214	112100	588062080	5060	5040	5060	5040	1253
528	20231214	112000	581729030	5040	5040	5040	5040	0
529	20231214	111900	581729030	5040	5040	5040	5040	3543
530	20231214	111800	563872310	5040	5040	5040	5040	19
531	20231214	111700	563776550	5040	5040	5040	5040	222
532	20231214	111600	562657670	5040	5040	5040	5040	0
533	20231214	111500	562657670	5040	5040	5050	5040	1041
534	20231214	111400	557404510	5040	5040	5040	5040	204
535	20231214	111300	556376350	5050	5050	5050	5050	77
536	20231214	111200	555987500	5050	5050	5050	5050	2669
537	20231214	111100	542509050	5050	5050	5050	5050	0
538	20231214	111000	542509050	5050	5050	5050	5050	324
539	20231214	110900	540872850	5050	5050	5050	5050	20
540	20231214	110800	540771850	5050	5050	5060	5050	405
541	20231214	110700	538726560	5050	5050	5050	5050	275
542	20231214	110600	537337810	5050	5060	5060	5050	3044
543	20231214	110500	521954640	5060	5060	5060	5060	381
544	20231214	110400	520026780	5060	5060	5060	5060	87
545	20231214	110300	519586560	5070	5060	5070	5060	357
546	20231214	110200	517780040	5060	5060	5060	5060	43
547	20231214	110100	517562460	5050	5050	5050	5050	1577
548	20231214	110000	509598610	5050	5050	5050	5050	191
549	20231214	105900	508634060	5050	5060	5060	5050	74
550	20231214	105800	508259660	5050	5050	5050	5050	393
551	20231214	105700	506275010	5060	5060	5060	5060	82
552	20231214	105600	505860090	5070	5060	5070	5060	102
553	20231214	105500	505342980	5060	5060	5060	5060	35
554	20231214	105400	505165880	5060	5070	5080	5060	429
555	20231214	105300	502993350	5060	5060	5060	5060	278
556	20231214	105200	501586670	5050	5050	5050	5050	0
557	20231214	105100	501586670	5050	5050	5050	5050	319
558	20231214	105000	499975720	5070	5050	5100	5050	11830
559	20231214	104900	439658470	5030	5040	5040	5030	878
560	20231214	104800	435241100	5040	5030	5040	5030	137
561	20231214	104700	434550820	5030	5030	5030	5030	339
562	20231214	104600	432845650	5030	5030	5030	5030	235
563	20231214	104500	431663600	5040	5040	5040	5030	360
564	20231214	104400	429849400	5030	5030	5030	5030	385
565	20231214	104300	427912850	5040	5040	5040	5040	79
566	20231214	104200	427514690	5040	5060	5060	5040	314
567	20231214	104100	425930030	5040	5040	5040	5040	128
568	20231214	104000	425284910	5040	5050	5090	5040	917
569	20231214	103900	420652680	5040	5040	5040	5030	213
570	20231214	103800	419579360	5040	5040	5040	5040	0
571	20231214	103700	419579360	5040	5030	5040	5030	402
572	20231214	103600	417556750	5030	5030	5030	5030	20
573	20231214	103500	417456150	5030	5060	5060	5030	397
574	20231214	103400	415454110	5060	5050	5060	5050	115
575	20231214	103300	414873050	5060	5040	5060	5030	968
576	20231214	103200	409994290	5040	5040	5040	5040	292
577	20231214	103100	408522610	5050	5050	5050	5050	55
578	20231214	103000	408244860	5040	5050	5050	5040	343
579	20231214	102900	406516050	5050	5040	5050	5040	246
580	20231214	102800	405275750	5040	5050	5050	5040	299
581	20231214	102700	403768770	5050	5050	5050	5040	1273
582	20231214	102600	397341050	5040	5050	5050	5040	295
583	20231214	102500	395854210	5050	5030	5050	5030	410
584	20231214	102400	393790930	5030	5030	5030	5030	20
585	20231214	102300	393690330	5040	5040	5040	5030	449
586	20231214	102200	391430760	5030	5030	5030	5030	30
587	20231214	102100	391279860	5030	5030	5030	5030	302
588	20231214	102000	389760800	5030	5030	5030	5030	2287
589	20231214	101900	378257190	5030	5050	5050	5030	1456
590	20231214	101800	370931110	5030	5040	5040	5030	1588
591	20231214	101700	362928220	5040	5040	5040	5040	1
592	20231214	101600	362923180	5040	5040	5040	5040	395
593	20231214	101500	360932380	5040	5040	5040	5040	21
594	20231214	101400	360826540	5040	5040	5060	5040	315
595	20231214	101300	359238530	5040	5040	5040	5040	0
596	20231214	101200	359238530	5040	5040	5050	5040	707
597	20231214	101100	355671690	5040	5050	5050	5040	526
598	20231214	101000	353018750	5040	5050	5050	5040	260
599	20231214	100900	351706150	5040	5050	5050	5040	614
600	20231214	100800	348610500	5060	5050	5060	5050	162
601	20231214	100700	347791200	5050	5040	5050	5040	182
602	20231214	100600	346873910	5030	5040	5040	5030	54
603	20231214	100500	346601890	5040	5080	5080	5030	6650
604	20231214	100400	313058510	5060	5060	5060	5060	1563
605	20231214	100300	305149730	5070	5060	5070	5060	223
606	20231214	100200	304019330	5060	5060	5110	5060	567
607	20231214	100100	301150010	5060	5060	5110	5060	1046
608	20231214	100000	295857200	5060	5060	5120	5060	442
609	20231214	095900	293620620	5120	5060	5120	5060	363
610	20231214	095800	291780680	5060	5120	5120	5060	355
611	20231214	095700	289980790	5100	5070	5100	5060	737
612	20231214	095600	286243800	5070	5070	5070	5070	1
613	20231214	095500	286238730	5070	5070	5070	5070	559
614	20231214	095400	283404600	5070	5070	5070	5070	499
615	20231214	095300	280874670	5080	5080	5080	5080	1629
616	20231214	095200	272599350	5090	5090	5090	5090	41
617	20231214	095100	272390660	5100	5090	5100	5090	1245
618	20231214	095000	266053510	5090	5090	5090	5090	273
619	20231214	094900	264663940	5100	5100	5100	5100	512
620	20231214	094800	262052740	5120	5120	5120	5120	210
621	20231214	094700	260977540	5160	5160	5160	5160	0
622	20231214	094600	260977540	5160	5160	5160	5160	6
623	20231214	094500	260946580	5100	5100	5100	5100	21
624	20231214	094400	260839480	5100	5100	5100	5100	30
625	20231214	094300	260686480	5090	5090	5090	5090	0
626	20231214	094200	260686480	5090	5090	5090	5090	21
627	20231214	094100	260579590	5090	5120	5120	5090	181
628	20231214	094000	259658240	5130	5150	5150	5130	591
629	20231214	093900	256623390	5130	5130	5130	5130	21
630	20231214	093800	256515660	5160	5170	5170	5160	197
631	20231214	093700	255499100	5180	5140	5180	5140	1002
632	20231214	093600	250321120	5140	5090	5140	5090	5922
633	20231214	093500	220060090	5100	5100	5100	5100	1345
634	20231214	093400	213200590	5100	5100	5100	5100	0
635	20231214	093300	213200590	5100	5100	5100	5100	7521
636	20231214	093200	174843490	5100	5100	5100	5100	0
637	20231214	093100	174843490	5100	5110	5110	5100	1289
638	20231214	093000	168262700	5110	5130	5130	5110	424
639	20231214	092900	166088000	5110	5110	5110	5110	0
640	20231214	092800	166088000	5110	5110	5110	5110	0
641	20231214	092700	166088000	5110	5110	5110	5110	26
642	20231214	092600	165955140	5120	5090	5120	5090	4807
643	20231214	092500	141450180	5100	5100	5100	5100	5346
644	20231214	092400	114185580	5120	5100	5120	5100	389
645	20231214	092300	112194320	5120	5120	5120	5120	0
646	20231214	092200	112194320	5120	5120	5120	5120	111
647	20231214	092100	111626000	5100	5100	5110	5100	1188
648	20231214	092000	105567190	5110	5110	5110	5110	605
649	20231214	091900	102475640	5130	5130	5130	5130	0
650	20231214	091800	102475640	5130	5130	5130	5130	100
651	20231214	091700	101962640	5130	5140	5140	5120	133
652	20231214	091600	101279270	5140	5130	5140	5130	226
653	20231214	091500	100117640	5130	5130	5130	5130	0
654	20231214	091400	100117640	5130	5130	5130	5130	10
655	20231214	091300	100066340	5110	5110	5110	5110	2
656	20231214	091200	100056120	5130	5130	5130	5130	0
657	20231214	091100	100056120	5130	5110	5130	5110	1780
658	20231214	091000	90956720	5110	5110	5110	5110	1
659	20231214	090900	90951610	5110	5110	5110	5110	272
660	20231214	090800	89561690	5110	5130	5130	5100	5407
661	20231214	090700	61930820	5130	5130	5130	5130	0
662	20231214	090600	61930820	5130	5130	5130	5130	273
663	20231214	090500	60530330	5150	5170	5170	5150	125
664	20231214	090400	59886440	5170	5200	5200	5170	8001
665	20231214	090300	18513120	5200	5200	5200	5180	149
666	20231214	090200	17741140	5200	5220	5220	5200	1320
667	20231214	090100	10867780	5220	5220	5220	5220	1342
668	20231214	090000	3862540	5220	5220	5220	5220	738