KissMeData/308100/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210200	21592910	4990	4990	4990	4990	58
3	20231215	210100	21592910	4990	4990	4990	4990	0
4	20231215	210000	21592910	4990	4990	4990	4990	0
5	20231215	205900	21592910	4990	4990	4990	4990	0
6	20231215	205800	21592910	4990	4990	4990	4990	0
7	20231215	205700	21592910	4990	4990	4990	4990	0
8	20231215	205600	21592910	4990	4990	4990	4990	0
9	20231215	205500	21592910	4990	4990	4990	4990	0
10	20231215	205400	21592910	4990	4990	4990	4990	0
11	20231215	205300	21592910	4990	4990	4990	4990	0
12	20231215	205200	21592910	4990	4990	4990	4990	0
13	20231215	205100	21592910	4990	4990	4990	4990	0
14	20231215	205000	21592910	4990	4990	4990	4990	0
15	20231215	204900	21592910	4990	4990	4990	4990	0
16	20231215	204800	21592910	4990	4990	4990	4990	0
17	20231215	204700	21592910	4990	4990	4990	4990	0
18	20231215	204600	21592910	4990	4990	4990	4990	0
19	20231215	204500	21592910	4990	4990	4990	4990	0
20	20231215	204400	21592910	4990	4990	4990	4990	0
21	20231215	204300	21592910	4990	4990	4990	4990	0
22	20231215	204200	21592910	4990	4990	4990	4990	0
23	20231215	204100	21592910	4990	4990	4990	4990	0
24	20231215	204000	21592910	4990	4990	4990	4990	0
25	20231215	203900	21592910	4990	4990	4990	4990	0
26	20231215	203800	21592910	4990	4990	4990	4990	0
27	20231215	203700	21592910	4990	4990	4990	4990	0
28	20231215	203600	21592910	4990	4990	4990	4990	0
29	20231215	203500	21592910	4990	4990	4990	4990	0
30	20231215	203400	21592910	4990	4990	4990	4990	0
31	20231215	203300	21592910	4990	4990	4990	4990	0
32	20231215	203200	21592910	4990	4990	4990	4990	58
33	20231215	203100	21592910	4990	4990	4990	4990	0
34	20231215	203000	21592910	4990	4990	4990	4990	0
35	20231215	202900	21592910	4990	4990	4990	4990	0
36	20231215	202800	21592910	4990	4990	4990	4990	0
37	20231215	202700	21592910	4990	4990	4990	4990	0
38	20231215	202600	21592910	4990	4990	4990	4990	0
39	20231215	202500	21592910	4990	4990	4990	4990	0
40	20231215	202400	21592910	4990	4990	4990	4990	0
41	20231215	202300	21592910	4990	4990	4990	4990	0
42	20231215	202200	21592910	4990	4990	4990	4990	0
43	20231215	202100	21592910	4990	4990	4990	4990	0
44	20231215	202000	21592910	4990	4990	4990	4990	0
45	20231215	201900	21592910	4990	4990	4990	4990	0
46	20231215	201800	21592910	4990	4990	4990	4990	0
47	20231215	201700	21592910	4990	4990	4990	4990	0
48	20231215	201600	21592910	4990	4990	4990	4990	0
49	20231215	201500	21592910	4990	4990	4990	4990	0
50	20231215	201400	21592910	4990	4990	4990	4990	0
51	20231215	201300	21592910	4990	4990	4990	4990	0
52	20231215	201200	21592910	4990	4990	4990	4990	0
53	20231215	201100	21592910	4990	4990	4990	4990	0
54	20231215	201000	21592910	4990	4990	4990	4990	0
55	20231215	200900	21592910	4990	4990	4990	4990	0
56	20231215	200800	21592910	4990	4990	4990	4990	0
57	20231215	200700	21592910	4990	4990	4990	4990	0
58	20231215	200600	21592910	4990	4990	4990	4990	0
59	20231215	200500	21592910	4990	4990	4990	4990	0
60	20231215	200400	21592910	4990	4990	4990	4990	0
61	20231215	200300	21592910	4990	4990	4990	4990	0
62	20231215	200200	21592910	4990	4990	4990	4990	58
63	20231215	200100	21592910	4990	4990	4990	4990	0
64	20231215	200000	21592910	4990	4990	4990	4990	0
65	20231215	195900	21592910	4990	4990	4990	4990	0
66	20231215	195800	21592910	4990	4990	4990	4990	0
67	20231215	195700	21592910	4990	4990	4990	4990	0
68	20231215	195600	21592910	4990	4990	4990	4990	0
69	20231215	195500	21592910	4990	4990	4990	4990	0
70	20231215	195400	21592910	4990	4990	4990	4990	0
71	20231215	195300	21592910	4990	4990	4990	4990	0
72	20231215	195200	21592910	4990	4990	4990	4990	0
73	20231215	195100	21592910	4990	4990	4990	4990	0
74	20231215	195000	21592910	4990	4990	4990	4990	0
75	20231215	194900	21592910	4990	4990	4990	4990	0
76	20231215	194800	21592910	4990	4990	4990	4990	0
77	20231215	194700	21592910	4990	4990	4990	4990	0
78	20231215	194600	21592910	4990	4990	4990	4990	0
79	20231215	194500	21592910	4990	4990	4990	4990	0
80	20231215	194400	21592910	4990	4990	4990	4990	0
81	20231215	194300	21592910	4990	4990	4990	4990	0
82	20231215	194200	21592910	4990	4990	4990	4990	0
83	20231215	194100	21592910	4990	4990	4990	4990	0
84	20231215	194000	21592910	4990	4990	4990	4990	0
85	20231215	193900	21592910	4990	4990	4990	4990	0
86	20231215	193800	21592910	4990	4990	4990	4990	0
87	20231215	193700	21592910	4990	4990	4990	4990	0
88	20231215	193600	21592910	4990	4990	4990	4990	0
89	20231215	193500	21592910	4990	4990	4990	4990	0
90	20231215	193400	21592910	4990	4990	4990	4990	0
91	20231215	193300	21592910	4990	4990	4990	4990	0
92	20231215	193200	21592910	4990	4990	4990	4990	58
93	20231215	193100	21592910	4990	4990	4990	4990	0
94	20231215	193000	21592910	4990	4990	4990	4990	0
95	20231215	192900	21592910	4990	4990	4990	4990	0
96	20231215	192800	21592910	4990	4990	4990	4990	0
97	20231215	192700	21592910	4990	4990	4990	4990	0
98	20231215	192600	21592910	4990	4990	4990	4990	0
99	20231215	192500	21592910	4990	4990	4990	4990	0
100	20231215	192400	21592910	4990	4990	4990	4990	0
101	20231215	192300	21592910	4990	4990	4990	4990	0
102	20231215	192200	21592910	4990	4990	4990	4990	0
103	20231215	192100	21592910	4990	4990	4990	4990	0
104	20231215	192000	21592910	4990	4990	4990	4990	0
105	20231215	191900	21592910	4990	4990	4990	4990	0
106	20231215	191800	21592910	4990	4990	4990	4990	0
107	20231215	191700	21592910	4990	4990	4990	4990	0
108	20231215	191600	21592910	4990	4990	4990	4990	0
109	20231215	191500	21592910	4990	4990	4990	4990	0
110	20231215	191400	21592910	4990	4990	4990	4990	0
111	20231215	191300	21592910	4990	4990	4990	4990	0
112	20231215	191200	21592910	4990	4990	4990	4990	0
113	20231215	191100	21592910	4990	4990	4990	4990	0
114	20231215	191000	21592910	4990	4990	4990	4990	0
115	20231215	190900	21592910	4990	4990	4990	4990	0
116	20231215	190800	21592910	4990	4990	4990	4990	0
117	20231215	190700	21592910	4990	4990	4990	4990	0
118	20231215	190600	21592910	4990	4990	4990	4990	0
119	20231215	190500	21592910	4990	4990	4990	4990	0
120	20231215	190400	21592910	4990	4990	4990	4990	0
121	20231215	190300	21592910	4990	4990	4990	4990	0
122	20231215	190200	21592910	4990	4990	4990	4990	58
123	20231215	190100	21592910	4990	4990	4990	4990	0
124	20231215	190000	21592910	4990	4990	4990	4990	0
125	20231215	185900	21592910	4990	4990	4990	4990	0
126	20231215	185800	21592910	4990	4990	4990	4990	0
127	20231215	185700	21592910	4990	4990	4990	4990	0
128	20231215	185600	21592910	4990	4990	4990	4990	0
129	20231215	185500	21592910	4990	4990	4990	4990	0
130	20231215	185400	21592910	4990	4990	4990	4990	0
131	20231215	185300	21592910	4990	4990	4990	4990	0
132	20231215	185200	21592910	4990	4990	4990	4990	0
133	20231215	185100	21592910	4990	4990	4990	4990	0
134	20231215	185000	21592910	4990	4990	4990	4990	0
135	20231215	184900	21592910	4990	4990	4990	4990	0
136	20231215	184800	21592910	4990	4990	4990	4990	0
137	20231215	184700	21592910	4990	4990	4990	4990	0
138	20231215	184600	21592910	4990	4990	4990	4990	0
139	20231215	184500	21592910	4990	4990	4990	4990	0
140	20231215	184400	21592910	4990	4990	4990	4990	0
141	20231215	184300	21592910	4990	4990	4990	4990	0
142	20231215	184200	21592910	4990	4990	4990	4990	0
143	20231215	184100	21592910	4990	4990	4990	4990	0
144	20231215	184000	21592910	4990	4990	4990	4990	0
145	20231215	183900	21592910	4990	4990	4990	4990	0
146	20231215	183800	21592910	4990	4990	4990	4990	0
147	20231215	183700	21592910	4990	4990	4990	4990	0
148	20231215	183600	21592910	4990	4990	4990	4990	0
149	20231215	183500	21592910	4990	4990	4990	4990	0
150	20231215	183400	21592910	4990	4990	4990	4990	0
151	20231215	183300	21592910	4990	4990	4990	4990	0
152	20231215	183200	21592910	4990	4990	4990	4990	58
153	20231215	183100	21592910	4990	4990	4990	4990	0
154	20231215	183000	21592910	4990	4990	4990	4990	0
155	20231215	182900	21592910	4990	4990	4990	4990	0
156	20231215	182800	21592910	4990	4990	4990	4990	0
157	20231215	182700	21592910	4990	4990	4990	4990	0
158	20231215	182600	21592910	4990	4990	4990	4990	0
159	20231215	182500	21592910	4990	4990	4990	4990	0
160	20231215	182400	21592910	4990	4990	4990	4990	0
161	20231215	182300	21592910	4990	4990	4990	4990	0
162	20231215	182200	21592910	4990	4990	4990	4990	0
163	20231215	182100	21592910	4990	4990	4990	4990	0
164	20231215	182000	21592910	4990	4990	4990	4990	0
165	20231215	181900	21592910	4990	4990	4990	4990	0
166	20231215	181800	21592910	4990	4990	4990	4990	0
167	20231215	181700	21592910	4990	4990	4990	4990	0
168	20231215	181600	21592910	4990	4990	4990	4990	0
169	20231215	181500	21592910	4990	4990	4990	4990	0
170	20231215	181400	21592910	4990	4990	4990	4990	0
171	20231215	181300	21592910	4990	4990	4990	4990	0
172	20231215	181200	21592910	4990	4990	4990	4990	0
173	20231215	181100	21592910	4990	4990	4990	4990	0
174	20231215	181000	21592910	4990	4990	4990	4990	0
175	20231215	180900	21592910	4990	4990	4990	4990	0
176	20231215	180800	21592910	4990	4990	4990	4990	0
177	20231215	180700	21592910	4990	4990	4990	4990	0
178	20231215	180600	21592910	4990	4990	4990	4990	0
179	20231215	180500	21592910	4990	4990	4990	4990	0
180	20231215	180400	21592910	4990	4990	4990	4990	0
181	20231215	180300	21592910	4990	4990	4990	4990	0
182	20231215	180200	21592910	4990	4990	4990	4990	58
183	20231215	180100	21592910	4990	4990	4990	4990	0
184	20231215	180000	21592910	4990	4990	4990	4990	0
185	20231215	175900	21592910	4990	4990	4990	4990	0
186	20231215	175800	21592910	4990	4990	4990	4990	0
187	20231215	175700	21592910	4990	4990	4990	4990	0
188	20231215	175600	21592910	4990	4990	4990	4990	0
189	20231215	175500	21592910	4990	4990	4990	4990	0
190	20231215	175400	21592910	4990	4990	4990	4990	0
191	20231215	175300	21592910	4990	4990	4990	4990	0
192	20231215	175200	21592910	4990	4990	4990	4990	0
193	20231215	175100	21592910	4990	4990	4990	4990	0
194	20231215	175000	21592910	4990	4990	4990	4990	0
195	20231215	174900	21592910	4990	4990	4990	4990	0
196	20231215	174800	21592910	4990	4990	4990	4990	0
197	20231215	174700	21592910	4990	4990	4990	4990	0
198	20231215	174600	21592910	4990	4990	4990	4990	0
199	20231215	174500	21592910	4990	4990	4990	4990	0
200	20231215	174400	21592910	4990	4990	4990	4990	0
201	20231215	174300	21592910	4990	4990	4990	4990	0
202	20231215	174200	21592910	4990	4990	4990	4990	0
203	20231215	174100	21592910	4990	4990	4990	4990	0
204	20231215	174000	21592910	4990	4990	4990	4990	0
205	20231215	173900	21592910	4990	4990	4990	4990	0
206	20231215	173800	21592910	4990	4990	4990	4990	0
207	20231215	173700	21592910	4990	4990	4990	4990	0
208	20231215	173600	21592910	4990	4990	4990	4990	0
209	20231215	173500	21592910	4990	4990	4990	4990	0
210	20231215	173400	21592910	4990	4990	4990	4990	0
211	20231215	173300	21592910	4990	4990	4990	4990	0
212	20231215	173200	21592910	4990	4990	4990	4990	58
213	20231215	173100	21592910	4990	4990	4990	4990	0
214	20231215	173000	21592910	4990	4990	4990	4990	0
215	20231215	172900	21592910	4990	4990	4990	4990	0
216	20231215	172800	21592910	4990	4990	4990	4990	0
217	20231215	172700	21592910	4990	4990	4990	4990	0
218	20231215	172600	21592910	4990	4990	4990	4990	0
219	20231215	172500	21592910	4990	4990	4990	4990	0
220	20231215	172400	21592910	4990	4990	4990	4990	0
221	20231215	172300	21592910	4990	4990	4990	4990	0
222	20231215	172200	21592910	4990	4990	4990	4990	0
223	20231215	172100	21592910	4990	4990	4990	4990	0
224	20231215	172000	21592910	4990	4990	4990	4990	0
225	20231215	171900	21592910	4990	4990	4990	4990	0
226	20231215	171800	21592910	4990	4990	4990	4990	0
227	20231215	171700	21592910	4990	4990	4990	4990	0
228	20231215	171600	21592910	4990	4990	4990	4990	0
229	20231215	171500	21592910	4990	4990	4990	4990	0
230	20231215	171400	21592910	4990	4990	4990	4990	0
231	20231215	171300	21592910	4990	4990	4990	4990	0
232	20231215	171200	21592910	4990	4990	4990	4990	0
233	20231215	171100	21592910	4990	4990	4990	4990	0
234	20231215	171000	21592910	4990	4990	4990	4990	0
235	20231215	170900	21592910	4990	4990	4990	4990	0
236	20231215	170800	21592910	4990	4990	4990	4990	0
237	20231215	170700	21592910	4990	4990	4990	4990	0
238	20231215	170600	21592910	4990	4990	4990	4990	0
239	20231215	170500	21592910	4990	4990	4990	4990	0
240	20231215	170400	21592910	4990	4990	4990	4990	0
241	20231215	170300	21592910	4990	4990	4990	4990	0
242	20231215	170200	21592910	4990	4990	4990	4990	58
243	20231215	170100	21592910	4990	4990	4990	4990	0
244	20231215	170000	21592910	4990	4990	4990	4990	0
245	20231215	165900	21592910	4990	4990	4990	4990	0
246	20231215	165800	21592910	4990	4990	4990	4990	0
247	20231215	165700	21592910	4990	4990	4990	4990	0
248	20231215	165600	21592910	4990	4990	4990	4990	0
249	20231215	165500	21592910	4990	4990	4990	4990	0
250	20231215	165400	21592910	4990	4990	4990	4990	0
251	20231215	165300	21592910	4990	4990	4990	4990	0
252	20231215	165200	21592910	4990	4990	4990	4990	0
253	20231215	165100	21592910	4990	4990	4990	4990	0
254	20231215	165000	21592910	4990	4990	4990	4990	0
255	20231215	164900	21592910	4990	4990	4990	4990	0
256	20231215	164800	21592910	4990	4990	4990	4990	0
257	20231215	164700	21592910	4990	4990	4990	4990	0
258	20231215	164600	21592910	4990	4990	4990	4990	0
259	20231215	164500	21592910	4990	4990	4990	4990	0
260	20231215	164400	21592910	4990	4990	4990	4990	0
261	20231215	164300	21592910	4990	4990	4990	4990	0
262	20231215	164200	21592910	4990	4990	4990	4990	0
263	20231215	164100	21592910	4990	4990	4990	4990	0
264	20231215	164000	21592910	4990	4990	4990	4990	0
265	20231215	163900	21592910	4990	4990	4990	4990	0
266	20231215	163800	21592910	4990	4990	4990	4990	0
267	20231215	163700	21592910	4990	4990	4990	4990	0
268	20231215	163600	21592910	4990	4990	4990	4990	0
269	20231215	163500	21592910	4990	4990	4990	4990	0
270	20231215	163400	21592910	4990	4990	4990	4990	0
271	20231215	163300	21592910	4990	4990	4990	4990	0
272	20231215	163200	21592910	4990	4990	4990	4990	58
273	20231215	163100	21592910	4990	4990	4990	4990	0
274	20231215	163000	21592910	4990	4990	4990	4990	0
275	20231215	162900	21592910	4990	4990	4990	4990	0
276	20231215	162800	21592910	4990	4990	4990	4990	0
277	20231215	162700	21592910	4990	4990	4990	4990	0
278	20231215	162600	21592910	4990	4990	4990	4990	0
279	20231215	162500	21592910	4990	4990	4990	4990	0
280	20231215	162400	21592910	4990	4990	4990	4990	0
281	20231215	162300	21592910	4990	4990	4990	4990	0
282	20231215	162200	21592910	4990	4990	4990	4990	0
283	20231215	162100	21592910	4990	4990	4990	4990	0
284	20231215	162000	21592910	4990	4990	4990	4990	0
285	20231215	161900	21592910	4990	4990	4990	4990	0
286	20231215	161800	21592910	4990	4990	4990	4990	0
287	20231215	161700	21592910	4990	4990	4990	4990	0
288	20231215	161600	21592910	4990	4990	4990	4990	0
289	20231215	161500	21592910	4990	4990	4990	4990	0
290	20231215	161400	21592910	4990	4990	4990	4990	0
291	20231215	161300	21592910	4990	4990	4990	4990	0
292	20231215	161200	21592910	4990	4990	4990	4990	0
293	20231215	161100	21592910	4990	4990	4990	4990	0
294	20231215	161000	21592910	4990	4990	4990	4990	0
295	20231215	160900	21592910	4990	4990	4990	4990	0
296	20231215	160800	21592910	4990	4990	4990	4990	0
297	20231215	160700	21592910	4990	4990	4990	4990	0
298	20231215	160600	21592910	4990	4990	4990	4990	0
299	20231215	160500	21592910	4990	4990	4990	4990	0
300	20231215	160400	21592910	4990	4990	4990	4990	0
301	20231215	160300	21592910	4990	4990	4990	4990	0
302	20231215	160200	21592910	4990	4990	4990	4990	58
303	20231215	160100	21592910	4990	4990	4990	4990	0
304	20231215	160000	21592910	4990	4990	4990	4990	0
305	20231215	155900	21592910	4990	4990	4990	4990	0
306	20231215	155800	21592910	4990	4990	4990	4990	0
307	20231215	155700	21592910	4990	4990	4990	4990	0
308	20231215	155600	21592910	4990	4990	4990	4990	0
309	20231215	155500	21592910	4990	4990	4990	4990	0
310	20231215	155400	21592910	4990	4990	4990	4990	0
311	20231215	155300	21592910	4990	4990	4990	4990	0
312	20231215	155200	21592910	4990	4990	4990	4990	0
313	20231215	155100	21592910	4990	4990	4990	4990	0
314	20231215	155000	21592910	4990	4990	4990	4990	0
315	20231215	154900	21592910	4990	4990	4990	4990	0
316	20231215	154800	21592910	4990	4990	4990	4990	0
317	20231215	154700	21592910	4990	4990	4990	4990	0
318	20231215	154600	21592910	4990	4990	4990	4990	0
319	20231215	154500	21592910	4990	4990	4990	4990	0
320	20231215	154400	21592910	4990	4990	4990	4990	0
321	20231215	154300	21592910	4990	4990	4990	4990	0
322	20231215	154200	21592910	4990	4990	4990	4990	0
323	20231215	154100	21592910	4990	4990	4990	4990	0
324	20231215	154000	21592910	4990	4990	4990	4990	0
325	20231215	153900	21592910	4990	4990	4990	4990	0
326	20231215	153800	21592910	4990	4990	4990	4990	0
327	20231215	153700	21592910	4990	4990	4990	4990	0
328	20231215	153600	21592910	4990	4990	4990	4990	0
329	20231215	153500	21592910	4990	4990	4990	4990	0
330	20231215	153400	21592910	4990	4990	4990	4990	0
331	20231215	153300	21592910	4990	4990	4990	4990	0
332	20231215	153200	21592910	4990	4990	4990	4990	58
333	20231215	153100	21592910	4990	4990	4990	4990	0
334	20231215	153000	21592910	4990	4990	4990	4990	58
335	20231215	152900	21303490	4990	4990	4990	4990	0
336	20231215	152800	21303490	4990	4990	4990	4990	0
337	20231215	152700	21303490	4990	4990	4990	4990	0
338	20231215	152600	21303490	4990	4990	4990	4990	0
339	20231215	152500	21303490	4990	4990	4990	4990	0
340	20231215	152400	21303490	4990	4990	4990	4990	0
341	20231215	152300	21303490	4990	4990	4990	4990	0
342	20231215	152200	21303490	4990	4990	4990	4990	0
343	20231215	152100	21303490	4990	4990	4990	4990	0
344	20231215	152000	21303490	4990	4990	4990	4990	0
345	20231215	151900	21303490	4990	4970	4990	4970	182
346	20231215	151800	20398780	4975	4975	4975	4975	0
347	20231215	151700	20398780	4975	4975	4975	4975	33
348	20231215	151600	20234605	4975	4975	4975	4975	0
349	20231215	151500	20234605	4975	4975	4975	4975	0
350	20231215	151400	20234605	4975	4975	4975	4975	1
351	20231215	151300	20229630	4975	4975	4975	4975	0
352	20231215	151200	20229630	4975	4975	4975	4975	0
353	20231215	151100	20229630	4975	4975	4975	4975	1
354	20231215	151000	20224655	4970	4970	4970	4970	7
355	20231215	150900	20189865	4975	4975	4975	4975	0
356	20231215	150800	20189865	4975	4975	4975	4975	0
357	20231215	150700	20189865	4975	4975	4975	4975	0
358	20231215	150600	20189865	4975	4975	4975	4975	19
359	20231215	150500	20095340	4990	4990	4990	4990	0
360	20231215	150400	20095340	4990	4990	4990	4990	18
361	20231215	150300	20005520	4965	4965	4965	4965	0
362	20231215	150200	20005520	4965	4965	4965	4965	0
363	20231215	150100	20005520	4965	4965	4965	4965	0
364	20231215	150000	20005520	4965	4965	4965	4965	0
365	20231215	145900	20005520	4965	4965	4965	4965	0
366	20231215	145800	20005520	4965	4965	4965	4965	0
367	20231215	145700	20005520	4965	4975	4975	4965	1000
368	20231215	145600	15039245	4995	4995	4995	4995	0
369	20231215	145500	15039245	4995	4995	4995	4995	0
370	20231215	145400	15039245	4995	4995	4995	4995	0
371	20231215	145300	15039245	4995	4995	4995	4995	0
372	20231215	145200	15039245	4995	4995	4995	4995	0
373	20231215	145100	15039245	4995	4995	4995	4995	0
374	20231215	145000	15039245	4995	4995	4995	4995	0
375	20231215	144900	15039245	4995	4995	4995	4995	0
376	20231215	144800	15039245	4995	4995	4995	4995	0
377	20231215	144700	15039245	4995	4995	4995	4995	0
378	20231215	144600	15039245	4995	4995	4995	4995	0
379	20231215	144500	15039245	4995	4995	4995	4995	0
380	20231215	144400	15039245	4995	4995	4995	4995	0
381	20231215	144300	15039245	4995	4995	4995	4995	0
382	20231215	144200	15039245	4995	4995	4995	4995	0
383	20231215	144100	15039245	4995	4995	4995	4995	0
384	20231215	144000	15039245	4995	4995	4995	4995	0
385	20231215	143900	15039245	4995	4995	4995	4995	0
386	20231215	143800	15039245	4995	4995	4995	4995	0
387	20231215	143700	15039245	4995	4995	4995	4995	100
388	20231215	143600	14539745	4995	4995	4995	4995	1
389	20231215	143500	14534750	4980	4980	4980	4980	0
390	20231215	143400	14534750	4980	4980	4980	4980	1
391	20231215	143300	14529770	4995	4995	4995	4995	0
392	20231215	143200	14529770	4995	4995	4995	4995	0
393	20231215	143100	14529770	4995	4995	4995	4995	0
394	20231215	143000	14529770	4995	4995	4995	4995	0
395	20231215	142900	14529770	4995	4995	4995	4995	0
396	20231215	142800	14529770	4995	4995	4995	4995	0
397	20231215	142700	14529770	4995	4995	4995	4995	0
398	20231215	142600	14529770	4995	4995	4995	4995	0
399	20231215	142500	14529770	4995	4995	4995	4995	0
400	20231215	142400	14529770	4995	4995	4995	4995	0
401	20231215	142300	14529770	4995	4995	4995	4995	0
402	20231215	142200	14529770	4995	4995	4995	4995	0
403	20231215	142100	14529770	4995	4995	4995	4995	0
404	20231215	142000	14529770	4995	4995	4995	4995	10
405	20231215	141900	14479820	4995	4995	4995	4995	0
406	20231215	141800	14479820	4995	4995	4995	4995	0
407	20231215	141700	14479820	4995	4995	4995	4995	0
408	20231215	141600	14479820	4995	4995	4995	4995	0
409	20231215	141500	14479820	4995	4995	4995	4995	0
410	20231215	141400	14479820	4995	4995	4995	4995	0
411	20231215	141300	14479820	4995	4995	4995	4995	0
412	20231215	141200	14479820	4995	4995	4995	4995	0
413	20231215	141100	14479820	4995	4995	4995	4995	0
414	20231215	141000	14479820	4995	4995	4995	4995	0
415	20231215	140900	14479820	4995	4995	4995	4995	0
416	20231215	140800	14479820	4995	4995	4995	4995	0
417	20231215	140700	14479820	4995	4995	4995	4995	0
418	20231215	140600	14479820	4995	4995	4995	4995	0
419	20231215	140500	14479820	4995	4995	4995	4995	1
420	20231215	140400	14474825	4980	4980	4980	4980	0
421	20231215	140300	14474825	4980	4980	4980	4980	0
422	20231215	140200	14474825	4980	4980	4980	4980	0
423	20231215	140100	14474825	4980	4980	4980	4980	3
424	20231215	140000	14459885	5000	5000	5000	5000	0
425	20231215	135900	14459885	5000	5000	5000	5000	0
426	20231215	135800	14459885	5000	5000	5000	5000	0
427	20231215	135700	14459885	5000	5000	5000	5000	0
428	20231215	135600	14459885	5000	5000	5000	5000	0
429	20231215	135500	14459885	5000	5000	5000	5000	0
430	20231215	135400	14459885	5000	5000	5000	5000	17
431	20231215	135300	14374885	5000	5000	5000	5000	0
432	20231215	135200	14374885	5000	5000	5000	5000	0
433	20231215	135100	14374885	5000	5000	5000	5000	0
434	20231215	135000	14374885	5000	5000	5000	5000	0
435	20231215	134900	14374885	5000	5000	5000	5000	0
436	20231215	134800	14374885	5000	5000	5000	5000	0
437	20231215	134700	14374885	5000	5000	5000	5000	0
438	20231215	134600	14374885	5000	5000	5000	5000	0
439	20231215	134500	14374885	5000	5000	5000	5000	0
440	20231215	134400	14374885	5000	5000	5000	5000	0
441	20231215	134300	14374885	5000	5000	5000	5000	0
442	20231215	134200	14374885	5000	5000	5000	5000	0
443	20231215	134100	14374885	5000	5000	5000	5000	0
444	20231215	134000	14374885	5000	5000	5000	5000	0
445	20231215	133900	14374885	5000	5000	5000	5000	0
446	20231215	133800	14374885	5000	5000	5000	5000	0
447	20231215	133700	14374885	5000	5000	5000	5000	0
448	20231215	133600	14374885	5000	5000	5000	5000	0
449	20231215	133500	14374885	5000	5000	5000	5000	0
450	20231215	133400	14374885	5000	5000	5000	5000	0
451	20231215	133300	14374885	5000	5000	5000	5000	0
452	20231215	133200	14374885	5000	5000	5000	5000	0
453	20231215	133100	14374885	5000	5000	5000	5000	0
454	20231215	133000	14374885	5000	5000	5000	5000	0
455	20231215	132900	14374885	5000	5000	5000	5000	0
456	20231215	132800	14374885	5000	5000	5000	5000	0
457	20231215	132700	14374885	5000	5000	5000	5000	0
458	20231215	132600	14374885	5000	5000	5000	5000	0
459	20231215	132500	14374885	5000	5000	5000	5000	0
460	20231215	132400	14374885	5000	5000	5000	5000	0
461	20231215	132300	14374885	5000	5000	5000	5000	0
462	20231215	132200	14374885	5000	5000	5000	5000	0
463	20231215	132100	14374885	5000	4995	5000	4995	16
464	20231215	132000	14294960	5000	5000	5000	5000	0
465	20231215	131900	14294960	5000	5000	5000	5000	0
466	20231215	131800	14294960	5000	5000	5000	5000	0
467	20231215	131700	14294960	5000	5000	5000	5000	0
468	20231215	131600	14294960	5000	5000	5000	5000	0
469	20231215	131500	14294960	5000	5000	5000	5000	0
470	20231215	131400	14294960	5000	4995	5000	4995	2
471	20231215	131300	14284965	4980	4980	4980	4980	0
472	20231215	131200	14284965	4980	4980	4980	4980	29
473	20231215	131100	14140545	4995	4995	4995	4995	0
474	20231215	131000	14140545	4995	4995	4995	4995	0
475	20231215	130900	14140545	4995	4995	4995	4995	0
476	20231215	130800	14140545	4995	4995	4995	4995	0
477	20231215	130700	14140545	4995	4995	4995	4995	0
478	20231215	130600	14140545	4995	4995	4995	4995	14
479	20231215	130500	14070615	4985	4985	4985	4985	0
480	20231215	130400	14070615	4985	4985	4985	4985	0
481	20231215	130300	14070615	4985	4985	4985	4985	0
482	20231215	130200	14070615	4985	4985	4985	4985	0
483	20231215	130100	14070615	4985	4985	4985	4985	0
484	20231215	130000	14070615	4985	4985	4985	4985	0
485	20231215	125900	14070615	4985	4985	4985	4985	0
486	20231215	125800	14070615	4985	4985	4985	4985	0
487	20231215	125700	14070615	4985	4985	4985	4985	0
488	20231215	125600	14070615	4985	4985	4985	4985	0
489	20231215	125500	14070615	4985	4985	4985	4985	0
490	20231215	125400	14070615	4985	4985	4985	4985	0
491	20231215	125300	14070615	4985	4985	4985	4985	0
492	20231215	125200	14070615	4985	4985	4985	4985	0
493	20231215	125100	14070615	4985	4985	4985	4985	0
494	20231215	125000	14070615	4985	4985	4985	4985	0
495	20231215	124900	14070615	4985	4985	4985	4985	0
496	20231215	124800	14070615	4985	4985	4985	4985	0
497	20231215	124700	14070615	4985	4985	4985	4985	0
498	20231215	124600	14070615	4985	4985	4985	4985	0
499	20231215	124500	14070615	4985	4985	4985	4985	0
500	20231215	124400	14070615	4985	4985	4985	4985	0
501	20231215	124300	14070615	4985	4985	4985	4985	0
502	20231215	124200	14070615	4985	4985	4985	4985	2
503	20231215	124100	14060645	4965	4965	4965	4965	0
504	20231215	124000	14060645	4965	4965	4965	4965	0
505	20231215	123900	14060645	4965	4965	4965	4965	6
506	20231215	123800	14030855	4985	4985	4985	4985	6
507	20231215	123700	14000945	4965	4965	4965	4965	6
508	20231215	123600	13971155	4980	4980	4980	4980	0
509	20231215	123500	13971155	4980	4985	4985	4980	56
510	20231215	123400	13692245	4985	4985	4985	4985	0
511	20231215	123300	13692245	4985	4985	4985	4985	0
512	20231215	123200	13692245	4985	4985	4985	4985	0
513	20231215	123100	13692245	4985	4985	4985	4985	0
514	20231215	123000	13692245	4985	4985	4985	4985	0
515	20231215	122900	13692245	4985	4985	4985	4985	0
516	20231215	122800	13692245	4985	4985	4985	4985	0
517	20231215	122700	13692245	4985	4985	4985	4985	0
518	20231215	122600	13692245	4985	4985	4985	4985	0
519	20231215	122500	13692245	4985	4985	4985	4985	0
520	20231215	122400	13692245	4985	4985	4985	4985	0
521	20231215	122300	13692245	4985	4985	4985	4985	0
522	20231215	122200	13692245	4985	4985	4985	4985	0
523	20231215	122100	13692245	4985	4985	4985	4985	0
524	20231215	122000	13692245	4985	4985	4985	4985	0
525	20231215	121900	13692245	4985	4985	4985	4985	0
526	20231215	121800	13692245	4985	4985	4985	4985	0
527	20231215	121700	13692245	4985	4985	4985	4985	0
528	20231215	121600	13692245	4985	4985	4985	4985	0
529	20231215	121500	13692245	4985	4985	4985	4985	0
530	20231215	121400	13692245	4985	4985	4985	4985	0
531	20231215	121300	13692245	4985	4985	4985	4985	0
532	20231215	121200	13692245	4985	4985	4985	4985	0
533	20231215	121100	13692245	4985	4985	4985	4985	0
534	20231215	121000	13692245	4985	4985	4985	4985	0
535	20231215	120900	13692245	4985	4985	4985	4985	0
536	20231215	120800	13692245	4985	4985	4985	4985	0
537	20231215	120700	13692245	4985	4985	4985	4985	0
538	20231215	120600	13692245	4985	4985	4985	4985	0
539	20231215	120500	13692245	4985	4985	4985	4985	0
540	20231215	120400	13692245	4985	4985	4985	4985	0
541	20231215	120300	13692245	4985	4985	4985	4985	0
542	20231215	120200	13692245	4985	4985	4985	4985	0
543	20231215	120100	13692245	4985	4985	4985	4985	0
544	20231215	120000	13692245	4985	4985	4985	4985	0
545	20231215	115900	13692245	4985	4985	4985	4985	0
546	20231215	115800	13692245	4985	4985	4985	4985	0
547	20231215	115700	13692245	4985	4985	4985	4985	0
548	20231215	115600	13692245	4985	4985	4985	4985	0
549	20231215	115500	13692245	4985	4965	4985	4965	2
550	20231215	115400	13682295	4985	4985	4985	4985	0
551	20231215	115300	13682295	4985	4985	4985	4985	0
552	20231215	115200	13682295	4985	4985	4985	4985	0
553	20231215	115100	13682295	4985	4985	4985	4985	0
554	20231215	115000	13682295	4985	4985	4985	4985	0
555	20231215	114900	13682295	4985	4985	4985	4985	0
556	20231215	114800	13682295	4985	4985	4985	4985	0
557	20231215	114700	13682295	4985	4985	4985	4985	0
558	20231215	114600	13682295	4985	4985	4985	4985	1
559	20231215	114500	13677310	4965	4965	4965	4965	0
560	20231215	114400	13677310	4965	4965	4965	4965	0
561	20231215	114300	13677310	4965	4965	4965	4965	0
562	20231215	114200	13677310	4965	4965	4965	4965	0
563	20231215	114100	13677310	4965	4965	4965	4965	0
564	20231215	114000	13677310	4965	4965	4965	4965	0
565	20231215	113900	13677310	4965	4965	4965	4965	0
566	20231215	113800	13677310	4965	4965	4965	4965	0
567	20231215	113700	13677310	4965	4965	4965	4965	291
568	20231215	113600	12232495	4965	4965	4965	4965	0
569	20231215	113500	12232495	4965	4965	4965	4965	0
570	20231215	113400	12232495	4965	4965	4965	4965	139
571	20231215	113300	11542360	4975	4975	4975	4975	0
572	20231215	113200	11542360	4975	4975	4975	4975	21
573	20231215	113100	11437885	4975	4975	4975	4975	0
574	20231215	113000	11437885	4975	4975	4975	4975	0
575	20231215	112900	11437885	4975	4975	4975	4975	182
576	20231215	112800	10532435	4985	4985	4985	4985	0
577	20231215	112700	10532435	4985	4985	4985	4985	0
578	20231215	112600	10532435	4985	4985	4985	4985	0
579	20231215	112500	10532435	4985	4985	4985	4985	0
580	20231215	112400	10532435	4985	4985	4985	4985	0
581	20231215	112300	10532435	4985	4985	4985	4985	0
582	20231215	112200	10532435	4985	4985	4985	4985	0
583	20231215	112100	10532435	4985	4985	4985	4985	0
584	20231215	112000	10532435	4985	4985	4985	4985	0
585	20231215	111900	10532435	4985	4985	4985	4985	2
586	20231215	111800	10522465	4985	4985	4985	4985	0
587	20231215	111700	10522465	4985	4985	4985	4985	0
588	20231215	111600	10522465	4985	4985	4985	4985	1
589	20231215	111500	10517480	4965	4965	4965	4965	2
590	20231215	111400	10507550	4965	4965	4965	4965	0
591	20231215	111300	10507550	4965	4965	4965	4965	14
592	20231215	111200	10438040	4965	4965	4965	4965	0
593	20231215	111100	10438040	4965	4965	4965	4965	0
594	20231215	111000	10438040	4965	4965	4965	4965	0
595	20231215	110900	10438040	4965	4965	4965	4965	0
596	20231215	110800	10438040	4965	4965	4965	4965	0
597	20231215	110700	10438040	4965	4965	4965	4965	0
598	20231215	110600	10438040	4965	4965	4965	4965	0
599	20231215	110500	10438040	4965	4965	4965	4965	0
600	20231215	110400	10438040	4965	4965	4965	4965	0
601	20231215	110300	10438040	4965	4965	4965	4965	0
602	20231215	110200	10438040	4965	4965	4965	4965	5
603	20231215	110100	10413215	5000	5000	5000	5000	0
604	20231215	110000	10413215	5000	5000	5000	5000	0
605	20231215	105900	10413215	5000	5000	5000	5000	0
606	20231215	105800	10413215	5000	5000	5000	5000	1
607	20231215	105700	10408215	4960	4980	4980	4960	1000
608	20231215	105600	5438585	5000	5000	5000	5000	0
609	20231215	105500	5438585	5000	4980	5000	4980	2
610	20231215	105400	5428605	5000	4975	5000	4975	44
611	20231215	105300	5209680	4975	4975	4975	4975	79
612	20231215	105200	4816655	4975	4975	4975	4975	1
613	20231215	105100	4811680	5010	5010	5010	5010	0
614	20231215	105000	4811680	5010	5010	5010	5010	0
615	20231215	104900	4811680	5010	5010	5010	5010	0
616	20231215	104800	4811680	5010	5010	5010	5010	0
617	20231215	104700	4811680	5010	5010	5010	5010	0
618	20231215	104600	4811680	5010	5010	5010	5010	0
619	20231215	104500	4811680	5010	5010	5010	5010	150
620	20231215	104400	4060180	5010	5010	5010	5010	0
621	20231215	104300	4060180	5010	5010	5010	5010	0
622	20231215	104200	4060180	5010	5010	5010	5010	0
623	20231215	104100	4060180	5010	5010	5010	5010	0
624	20231215	104000	4060180	5010	5010	5010	5010	0
625	20231215	103900	4060180	5010	5010	5010	5010	0
626	20231215	103800	4060180	5010	5010	5010	5010	0
627	20231215	103700	4060180	5010	5010	5010	5010	0
628	20231215	103600	4060180	5010	5010	5010	5010	1
629	20231215	103500	4055170	5000	5000	5000	5000	0
630	20231215	103400	4055170	5000	5000	5000	5000	0
631	20231215	103300	4055170	5000	5000	5000	5000	0
632	20231215	103200	4055170	5000	5000	5000	5000	122
633	20231215	103100	3445170	5000	5000	5000	5000	0
634	20231215	103000	3445170	5000	5000	5000	5000	0
635	20231215	102900	3445170	5000	5000	5000	5000	0
636	20231215	102800	3445170	5000	5000	5000	5000	0
637	20231215	102700	3445170	5000	5000	5000	5000	0
638	20231215	102600	3445170	5000	5000	5000	5000	0
639	20231215	102500	3445170	5000	5000	5000	5000	0
640	20231215	102400	3445170	5000	5000	5000	5000	0
641	20231215	102300	3445170	5000	5000	5000	5000	0
642	20231215	102200	3445170	5000	5000	5000	5000	0
643	20231215	102100	3445170	5000	5000	5000	5000	0
644	20231215	102000	3445170	5000	5000	5000	5000	0
645	20231215	101900	3445170	5000	5000	5000	5000	0
646	20231215	101800	3445170	5000	5000	5000	5000	0
647	20231215	101700	3445170	5000	5000	5000	5000	0
648	20231215	101600	3445170	5000	5000	5000	5000	1
649	20231215	101500	3440170	5000	5000	5000	5000	0
650	20231215	101400	3440170	5000	5000	5000	5000	0
651	20231215	101300	3440170	5000	5000	5000	5000	0
652	20231215	101200	3440170	5000	5000	5000	5000	0
653	20231215	101100	3440170	5000	5000	5000	5000	0
654	20231215	101000	3440170	5000	5000	5000	5000	0
655	20231215	100900	3440170	5000	5000	5000	5000	0
656	20231215	100800	3440170	5000	5000	5000	5000	10
657	20231215	100700	3390170	5000	5000	5000	5000	0
658	20231215	100600	3390170	5000	5000	5000	5000	0
659	20231215	100500	3390170	5000	5000	5000	5000	0
660	20231215	100400	3390170	5000	5000	5000	5000	0
661	20231215	100300	3390170	5000	5000	5000	5000	0
662	20231215	100200	3390170	5000	5000	5000	5000	0
663	20231215	100100	3390170	5000	5000	5000	5000	0
664	20231215	100000	3390170	5000	5000	5000	5000	0
665	20231215	095900	3390170	5000	5000	5000	5000	1
666	20231215	095800	3385170	4980	4980	4980	4980	30
667	20231215	095700	3235770	5000	5000	5000	5000	2
668	20231215	095600	3225770	5010	5010	5010	5010	0
669	20231215	095500	3225770	5010	5010	5010	5010	0
670	20231215	095400	3225770	5010	5010	5010	5010	0
671	20231215	095300	3225770	5010	5010	5010	5010	0
672	20231215	095200	3225770	5010	5010	5010	5010	0
673	20231215	095100	3225770	5010	5010	5010	5010	0
674	20231215	095000	3225770	5010	5010	5010	5010	0
675	20231215	094900	3225770	5010	5010	5010	5010	0
676	20231215	094800	3225770	5010	5010	5010	5010	0
677	20231215	094700	3225770	5010	5010	5010	5010	0
678	20231215	094600	3225770	5010	5010	5010	5010	0
679	20231215	094500	3225770	5010	5010	5010	5010	0
680	20231215	094400	3225770	5010	5010	5010	5010	0
681	20231215	094300	3225770	5010	5010	5010	5010	0
682	20231215	094200	3225770	5010	5010	5010	5010	0
683	20231215	094100	3225770	5010	5010	5010	5010	0
684	20231215	094000	3225770	5010	5010	5010	5010	0
685	20231215	093900	3225770	5010	5010	5010	5010	10
686	20231215	093800	3175670	5010	5010	5010	5010	1
687	20231215	093700	3170660	4970	4985	4985	4970	430
688	20231215	093600	1029480	5010	5010	5010	5010	0
689	20231215	093500	1029480	5010	5010	5010	5010	0
690	20231215	093400	1029480	5010	5010	5010	5010	1
691	20231215	093300	1024470	4985	4985	4985	4985	0
692	20231215	093200	1024470	4985	5000	5000	4985	18
693	20231215	093100	934665	5010	5010	5010	5010	0
694	20231215	093000	934665	5010	5010	5010	5010	0
695	20231215	092900	934665	5010	5010	5010	5010	0
696	20231215	092800	934665	5010	5010	5010	5010	5
697	20231215	092700	909615	5010	5010	5010	5010	14
698	20231215	092600	839475	5050	5050	5050	5050	1
699	20231215	092500	834425	5030	5030	5030	5030	0
700	20231215	092400	834425	5030	5030	5030	5030	0
701	20231215	092300	834425	5030	5030	5030	5030	0
702	20231215	092200	834425	5030	5030	5030	5030	8
703	20231215	092100	794185	5030	5030	5030	5030	0
704	20231215	092000	794185	5030	5030	5030	5030	0
705	20231215	091900	794185	5030	5030	5030	5030	0
706	20231215	091800	794185	5030	5030	5030	5030	0
707	20231215	091700	794185	5030	5030	5030	5030	10
708	20231215	091600	743885	5030	5030	5030	5030	0
709	20231215	091500	743885	5030	5030	5030	5030	0
710	20231215	091400	743885	5030	5030	5030	5030	1
711	20231215	091300	738855	4985	4985	4985	4985	0
712	20231215	091200	738855	4985	4995	4995	4985	11
713	20231215	091100	684010	4995	4995	4995	4995	0
714	20231215	091000	684010	4995	4995	4995	4995	0
715	20231215	090900	684010	4995	4995	4995	4995	8
716	20231215	090800	644050	5030	5030	5030	5030	0
717	20231215	090700	644050	5030	5030	5030	5030	10
718	20231215	090600	593750	4995	5000	5030	4980	14
719	20231215	090500	523825	5000	5000	5000	5000	0
720	20231215	090400	523825	5000	5000	5000	5000	0
721	20231215	090300	523825	5000	4995	5000	4995	55
722	20231215	090200	248990	4980	4980	4980	4980	0
723	20231215	090100	248990	4980	4980	4980	4980	0
724	20231215	090000	248990	4980	4980	4980	4980	48