KissMeData/067990/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194400	546908570	5000	5000	5000	5000	334
3	20231212	194300	546908570	5000	5000	5000	5000	0
4	20231212	194200	546908570	5000	5000	5000	5000	0
5	20231212	194100	546908570	5000	5000	5000	5000	0
6	20231212	194000	546908570	5000	5000	5000	5000	0
7	20231212	193900	546908570	5000	5000	5000	5000	0
8	20231212	193800	546908570	5000	5000	5000	5000	0
9	20231212	193700	546908570	5000	5000	5000	5000	0
10	20231212	193600	546908570	5000	5000	5000	5000	0
11	20231212	193500	546908570	5000	5000	5000	5000	0
12	20231212	193400	546908570	5000	5000	5000	5000	0
13	20231212	193300	546908570	5000	5000	5000	5000	0
14	20231212	193200	546908570	5000	5000	5000	5000	0
15	20231212	193100	546908570	5000	5000	5000	5000	0
16	20231212	193000	546908570	5000	5000	5000	5000	0
17	20231212	192900	546908570	5000	5000	5000	5000	0
18	20231212	192800	546908570	5000	5000	5000	5000	0
19	20231212	192700	546908570	5000	5000	5000	5000	0
20	20231212	192600	546908570	5000	5000	5000	5000	0
21	20231212	192500	546908570	5000	5000	5000	5000	0
22	20231212	192400	546908570	5000	5000	5000	5000	0
23	20231212	192300	546908570	5000	5000	5000	5000	0
24	20231212	192200	546908570	5000	5000	5000	5000	0
25	20231212	192100	546908570	5000	5000	5000	5000	0
26	20231212	192000	546908570	5000	5000	5000	5000	0
27	20231212	191900	546908570	5000	5000	5000	5000	0
28	20231212	191800	546908570	5000	5000	5000	5000	0
29	20231212	191700	546908570	5000	5000	5000	5000	0
30	20231212	191600	546908570	5000	5000	5000	5000	0
31	20231212	191500	546908570	5000	5000	5000	5000	0
32	20231212	191400	546908570	5000	5000	5000	5000	334
33	20231212	191300	546908570	5000	5000	5000	5000	0
34	20231212	191200	546908570	5000	5000	5000	5000	0
35	20231212	191100	546908570	5000	5000	5000	5000	0
36	20231212	191000	546908570	5000	5000	5000	5000	0
37	20231212	190900	546908570	5000	5000	5000	5000	0
38	20231212	190800	546908570	5000	5000	5000	5000	0
39	20231212	190700	546908570	5000	5000	5000	5000	0
40	20231212	190600	546908570	5000	5000	5000	5000	0
41	20231212	190500	546908570	5000	5000	5000	5000	0
42	20231212	190400	546908570	5000	5000	5000	5000	0
43	20231212	190300	546908570	5000	5000	5000	5000	0
44	20231212	190200	546908570	5000	5000	5000	5000	0
45	20231212	190100	546908570	5000	5000	5000	5000	0
46	20231212	190000	546908570	5000	5000	5000	5000	0
47	20231212	185900	546908570	5000	5000	5000	5000	0
48	20231212	185800	546908570	5000	5000	5000	5000	0
49	20231212	185700	546908570	5000	5000	5000	5000	0
50	20231212	185600	546908570	5000	5000	5000	5000	0
51	20231212	185500	546908570	5000	5000	5000	5000	0
52	20231212	185400	546908570	5000	5000	5000	5000	0
53	20231212	185300	546908570	5000	5000	5000	5000	0
54	20231212	185200	546908570	5000	5000	5000	5000	0
55	20231212	185100	546908570	5000	5000	5000	5000	0
56	20231212	185000	546908570	5000	5000	5000	5000	0
57	20231212	184900	546908570	5000	5000	5000	5000	0
58	20231212	184800	546908570	5000	5000	5000	5000	0
59	20231212	184700	546908570	5000	5000	5000	5000	0
60	20231212	184600	546908570	5000	5000	5000	5000	0
61	20231212	184500	546908570	5000	5000	5000	5000	0
62	20231212	184400	546908570	5000	5000	5000	5000	334
63	20231212	184300	546908570	5000	5000	5000	5000	0
64	20231212	184200	546908570	5000	5000	5000	5000	0
65	20231212	184100	546908570	5000	5000	5000	5000	0
66	20231212	184000	546908570	5000	5000	5000	5000	0
67	20231212	183900	546908570	5000	5000	5000	5000	0
68	20231212	183800	546908570	5000	5000	5000	5000	0
69	20231212	183700	546908570	5000	5000	5000	5000	0
70	20231212	183600	546908570	5000	5000	5000	5000	0
71	20231212	183500	546908570	5000	5000	5000	5000	0
72	20231212	183400	546908570	5000	5000	5000	5000	0
73	20231212	183300	546908570	5000	5000	5000	5000	0
74	20231212	183200	546908570	5000	5000	5000	5000	0
75	20231212	183100	546908570	5000	5000	5000	5000	0
76	20231212	183000	546908570	5000	5000	5000	5000	0
77	20231212	182900	546908570	5000	5000	5000	5000	0
78	20231212	182800	546908570	5000	5000	5000	5000	0
79	20231212	182700	546908570	5000	5000	5000	5000	0
80	20231212	182600	546908570	5000	5000	5000	5000	0
81	20231212	182500	546908570	5000	5000	5000	5000	0
82	20231212	182400	546908570	5000	5000	5000	5000	0
83	20231212	182300	546908570	5000	5000	5000	5000	0
84	20231212	182200	546908570	5000	5000	5000	5000	0
85	20231212	182100	546908570	5000	5000	5000	5000	0
86	20231212	182000	546908570	5000	5000	5000	5000	0
87	20231212	181900	546908570	5000	5000	5000	5000	0
88	20231212	181800	546908570	5000	5000	5000	5000	0
89	20231212	181700	546908570	5000	5000	5000	5000	0
90	20231212	181600	546908570	5000	5000	5000	5000	0
91	20231212	181500	546908570	5000	5000	5000	5000	0
92	20231212	181400	546908570	5000	5000	5000	5000	334
93	20231212	181300	546908570	5000	5000	5000	5000	0
94	20231212	181200	546908570	5000	5000	5000	5000	0
95	20231212	181100	546908570	5000	5000	5000	5000	0
96	20231212	181000	546908570	5000	5000	5000	5000	0
97	20231212	180900	546908570	5000	5000	5000	5000	0
98	20231212	180800	546908570	5000	5000	5000	5000	0
99	20231212	180700	546908570	5000	5000	5000	5000	0
100	20231212	180600	546908570	5000	5000	5000	5000	0
101	20231212	180500	546908570	5000	5000	5000	5000	0
102	20231212	180400	546908570	5000	5000	5000	5000	0
103	20231212	180300	546908570	5000	5000	5000	5000	0
104	20231212	180200	546908570	5000	5000	5000	5000	0
105	20231212	180100	546908570	5000	5000	5000	5000	0
106	20231212	180000	546908570	5000	5000	5000	5000	0
107	20231212	175900	546908570	5000	5000	5000	5000	0
108	20231212	175800	546908570	5000	5000	5000	5000	0
109	20231212	175700	546908570	5000	5000	5000	5000	0
110	20231212	175600	546908570	5000	5000	5000	5000	0
111	20231212	175500	546908570	5000	5000	5000	5000	0
112	20231212	175400	546908570	5000	5000	5000	5000	0
113	20231212	175300	546908570	5000	5000	5000	5000	0
114	20231212	175200	546908570	5000	5000	5000	5000	0
115	20231212	175100	546908570	5000	5000	5000	5000	0
116	20231212	175000	546908570	5000	5000	5000	5000	0
117	20231212	174900	546908570	5000	5000	5000	5000	0
118	20231212	174800	546908570	5000	5000	5000	5000	0
119	20231212	174700	546908570	5000	5000	5000	5000	0
120	20231212	174600	546908570	5000	5000	5000	5000	0
121	20231212	174500	546908570	5000	5000	5000	5000	0
122	20231212	174400	546908570	5000	5000	5000	5000	334
123	20231212	174300	546908570	5000	5000	5000	5000	0
124	20231212	174200	546908570	5000	5000	5000	5000	0
125	20231212	174100	546908570	5000	5000	5000	5000	0
126	20231212	174000	546908570	5000	5000	5000	5000	0
127	20231212	173900	546908570	5000	5000	5000	5000	0
128	20231212	173800	546908570	5000	5000	5000	5000	0
129	20231212	173700	546908570	5000	5000	5000	5000	0
130	20231212	173600	546908570	5000	5000	5000	5000	0
131	20231212	173500	546908570	5000	5000	5000	5000	0
132	20231212	173400	546908570	5000	5000	5000	5000	0
133	20231212	173300	546908570	5000	5000	5000	5000	0
134	20231212	173200	546908570	5000	5000	5000	5000	0
135	20231212	173100	546908570	5000	5000	5000	5000	0
136	20231212	173000	546908570	5000	5000	5000	5000	0
137	20231212	172900	546908570	5000	5000	5000	5000	0
138	20231212	172800	546908570	5000	5000	5000	5000	0
139	20231212	172700	546908570	5000	5000	5000	5000	0
140	20231212	172600	546908570	5000	5000	5000	5000	0
141	20231212	172500	546908570	5000	5000	5000	5000	0
142	20231212	172400	546908570	5000	5000	5000	5000	0
143	20231212	172300	546908570	5000	5000	5000	5000	0
144	20231212	172200	546908570	5000	5000	5000	5000	0
145	20231212	172100	546908570	5000	5000	5000	5000	0
146	20231212	172000	546908570	5000	5000	5000	5000	0
147	20231212	171900	546908570	5000	5000	5000	5000	0
148	20231212	171800	546908570	5000	5000	5000	5000	0
149	20231212	171700	546908570	5000	5000	5000	5000	0
150	20231212	171600	546908570	5000	5000	5000	5000	0
151	20231212	171500	546908570	5000	5000	5000	5000	0
152	20231212	171400	546908570	5000	5000	5000	5000	334
153	20231212	171300	546908570	5000	5000	5000	5000	0
154	20231212	171200	546908570	5000	5000	5000	5000	0
155	20231212	171100	546908570	5000	5000	5000	5000	0
156	20231212	171000	546908570	5000	5000	5000	5000	0
157	20231212	170900	546908570	5000	5000	5000	5000	0
158	20231212	170800	546908570	5000	5000	5000	5000	0
159	20231212	170700	546908570	5000	5000	5000	5000	0
160	20231212	170600	546908570	5000	5000	5000	5000	0
161	20231212	170500	546908570	5000	5000	5000	5000	0
162	20231212	170400	546908570	5000	5000	5000	5000	0
163	20231212	170300	546908570	5000	5000	5000	5000	0
164	20231212	170200	546908570	5000	5000	5000	5000	0
165	20231212	170100	546908570	5000	5000	5000	5000	0
166	20231212	170000	546908570	5000	5000	5000	5000	0
167	20231212	165900	546908570	5000	5000	5000	5000	0
168	20231212	165800	546908570	5000	5000	5000	5000	0
169	20231212	165700	546908570	5000	5000	5000	5000	0
170	20231212	165600	546908570	5000	5000	5000	5000	0
171	20231212	165500	546908570	5000	5000	5000	5000	0
172	20231212	165400	546908570	5000	5000	5000	5000	0
173	20231212	165300	546908570	5000	5000	5000	5000	0
174	20231212	165200	546908570	5000	5000	5000	5000	0
175	20231212	165100	546908570	5000	5000	5000	5000	0
176	20231212	165000	546908570	5000	5000	5000	5000	0
177	20231212	164900	546908570	5000	5000	5000	5000	0
178	20231212	164800	546908570	5000	5000	5000	5000	0
179	20231212	164700	546908570	5000	5000	5000	5000	0
180	20231212	164600	546908570	5000	5000	5000	5000	0
181	20231212	164500	546908570	5000	5000	5000	5000	0
182	20231212	164400	546908570	5000	5000	5000	5000	334
183	20231212	164300	546908570	5000	5000	5000	5000	0
184	20231212	164200	546908570	5000	5000	5000	5000	0
185	20231212	164100	546908570	5000	5000	5000	5000	0
186	20231212	164000	546908570	5000	5000	5000	5000	0
187	20231212	163900	546908570	5000	5000	5000	5000	0
188	20231212	163800	546908570	5000	5000	5000	5000	0
189	20231212	163700	546908570	5000	5000	5000	5000	0
190	20231212	163600	546908570	5000	5000	5000	5000	0
191	20231212	163500	546908570	5000	5000	5000	5000	0
192	20231212	163400	546908570	5000	5000	5000	5000	0
193	20231212	163300	546908570	5000	5000	5000	5000	0
194	20231212	163200	546908570	5000	5000	5000	5000	0
195	20231212	163100	546908570	5000	5000	5000	5000	0
196	20231212	163000	546908570	5000	5000	5000	5000	0
197	20231212	162900	546908570	5000	5000	5000	5000	0
198	20231212	162800	546908570	5000	5000	5000	5000	0
199	20231212	162700	546908570	5000	5000	5000	5000	0
200	20231212	162600	546908570	5000	5000	5000	5000	0
201	20231212	162500	546908570	5000	5000	5000	5000	0
202	20231212	162400	546908570	5000	5000	5000	5000	0
203	20231212	162300	546908570	5000	5000	5000	5000	0
204	20231212	162200	546908570	5000	5000	5000	5000	0
205	20231212	162100	546908570	5000	5000	5000	5000	0
206	20231212	162000	546908570	5000	5000	5000	5000	0
207	20231212	161900	546908570	5000	5000	5000	5000	0
208	20231212	161800	546908570	5000	5000	5000	5000	0
209	20231212	161700	546908570	5000	5000	5000	5000	0
210	20231212	161600	546908570	5000	5000	5000	5000	0
211	20231212	161500	546908570	5000	5000	5000	5000	0
212	20231212	161400	546908570	5000	5000	5000	5000	334
213	20231212	161300	546908570	5000	5000	5000	5000	0
214	20231212	161200	546908570	5000	5000	5000	5000	0
215	20231212	161100	546908570	5000	5000	5000	5000	0
216	20231212	161000	546908570	5000	5000	5000	5000	0
217	20231212	160900	546908570	5000	5000	5000	5000	0
218	20231212	160800	546908570	5000	5000	5000	5000	0
219	20231212	160700	546908570	5000	5000	5000	5000	0
220	20231212	160600	546908570	5000	5000	5000	5000	0
221	20231212	160500	546908570	5000	5000	5000	5000	0
222	20231212	160400	546908570	5000	5000	5000	5000	0
223	20231212	160300	546908570	5000	5000	5000	5000	0
224	20231212	160200	546908570	5000	5000	5000	5000	0
225	20231212	160100	546908570	5000	5000	5000	5000	0
226	20231212	160000	546908570	5000	5000	5000	5000	0
227	20231212	155900	546908570	5000	5000	5000	5000	0
228	20231212	155800	546908570	5000	5000	5000	5000	0
229	20231212	155700	546908570	5000	5000	5000	5000	0
230	20231212	155600	546908570	5000	5000	5000	5000	0
231	20231212	155500	546908570	5000	5000	5000	5000	0
232	20231212	155400	546908570	5000	5000	5000	5000	0
233	20231212	155300	546908570	5000	5000	5000	5000	0
234	20231212	155200	546908570	5000	5000	5000	5000	0
235	20231212	155100	546908570	5000	5000	5000	5000	0
236	20231212	155000	546908570	5000	5000	5000	5000	0
237	20231212	154900	546908570	5000	5000	5000	5000	0
238	20231212	154800	546908570	5000	5000	5000	5000	0
239	20231212	154700	546908570	5000	5000	5000	5000	0
240	20231212	154600	546908570	5000	5000	5000	5000	0
241	20231212	154500	546908570	5000	5000	5000	5000	0
242	20231212	154400	546908570	5000	5000	5000	5000	334
243	20231212	154300	546908570	5000	5000	5000	5000	0
244	20231212	154200	546908570	5000	5000	5000	5000	0
245	20231212	154100	546908570	5000	5000	5000	5000	0
246	20231212	154000	546908570	5000	5000	5000	5000	0
247	20231212	153900	546908570	5000	5000	5000	5000	0
248	20231212	153800	546908570	5000	5000	5000	5000	0
249	20231212	153700	546908570	5000	5000	5000	5000	0
250	20231212	153600	546908570	5000	5000	5000	5000	0
251	20231212	153500	546908570	5000	5000	5000	5000	0
252	20231212	153400	546908570	5000	5000	5000	5000	0
253	20231212	153300	546908570	5000	5000	5000	5000	0
254	20231212	153200	546908570	5000	5000	5000	5000	0
255	20231212	153100	546908570	5000	5000	5000	5000	0
256	20231212	153000	546908570	5000	5000	5000	5000	334
257	20231212	152900	545238570	4990	4990	4990	4990	0
258	20231212	152800	545238570	4990	4990	4990	4990	0
259	20231212	152700	545238570	4990	4990	4990	4990	0
260	20231212	152600	545238570	4990	4990	4990	4990	0
261	20231212	152500	545238570	4990	4990	4990	4990	0
262	20231212	152400	545238570	4990	4990	4990	4990	0
263	20231212	152300	545238570	4990	4990	4990	4990	0
264	20231212	152200	545238570	4990	4990	4990	4990	0
265	20231212	152100	545238570	4990	4990	4990	4990	0
266	20231212	152000	545238570	4990	4990	4990	4990	0
267	20231212	151900	545238570	4990	4990	4990	4990	53
268	20231212	151800	544974100	5000	5000	5000	5000	1
269	20231212	151700	544969100	5010	5010	5010	5010	0
270	20231212	151600	544969100	5010	5010	5010	5010	63
271	20231212	151500	544653470	5010	4995	5020	4995	6503
272	20231212	151400	512088255	4995	4990	4995	4990	1594
273	20231212	151300	504129385	4985	4980	4985	4980	238
274	20231212	151200	502943280	4980	4980	4980	4980	0
275	20231212	151100	502943280	4980	4980	4980	4980	41
276	20231212	151000	502739100	4980	4980	4980	4980	0
277	20231212	150900	502739100	4980	4980	4980	4980	0
278	20231212	150800	502739100	4980	4980	4980	4980	28
279	20231212	150700	502599660	4985	4985	4985	4985	13
280	20231212	150600	502534855	4980	4985	4985	4980	34
281	20231212	150500	502365460	4980	4980	4980	4980	235
282	20231212	150400	501195160	4980	4980	4980	4980	0
283	20231212	150300	501195160	4980	4980	4980	4980	0
284	20231212	150200	501195160	4980	4980	4980	4980	0
285	20231212	150100	501195160	4980	4980	4980	4980	500
286	20231212	150000	498705160	4980	4980	4980	4980	1
287	20231212	145900	498700180	4990	4990	4990	4990	98
288	20231212	145800	498211160	4990	4980	4995	4980	562
289	20231212	145700	495406790	4990	4990	4990	4990	2
290	20231212	145600	495396810	4990	4990	4990	4990	1
291	20231212	145500	495391820	4990	4990	4990	4990	2
292	20231212	145400	495381840	4990	4990	4990	4990	0
293	20231212	145300	495381840	4990	4990	4995	4985	265
294	20231212	145200	494060780	4995	4995	4995	4995	3
295	20231212	145100	494045795	4995	4990	4995	4990	197
296	20231212	145000	493062750	4995	4995	4995	4995	0
297	20231212	144900	493062750	4995	4990	4995	4990	55
298	20231212	144800	492788295	4990	4990	4990	4990	370
299	20231212	144700	490941995	4990	4985	4990	4985	19
300	20231212	144600	490847275	4990	4985	4990	4980	401
301	20231212	144500	488850280	4995	4985	4995	4985	1701
302	20231212	144400	480369785	4965	4975	4975	4965	850
303	20231212	144300	476147740	4985	4980	4985	4980	2
304	20231212	144200	476137775	4985	4985	4985	4985	0
305	20231212	144100	476137775	4985	4980	4985	4975	443
306	20231212	144000	473933835	4985	4985	4985	4985	0
307	20231212	143900	473933835	4985	4985	4985	4985	0
308	20231212	143800	473933835	4985	4990	4990	4985	47
309	20231212	143700	473699310	4990	4990	4995	4990	3
310	20231212	143600	473684335	4995	4965	4995	4965	4272
311	20231212	143500	452417520	4950	4950	4950	4950	0
312	20231212	143400	452417520	4950	4950	4950	4950	0
313	20231212	143300	452417520	4950	4950	4950	4950	0
314	20231212	143200	452417520	4950	4950	4950	4950	0
315	20231212	143100	452417520	4950	4965	4965	4950	5150
316	20231212	143000	426890985	4965	4965	4965	4965	0
317	20231212	142900	426890985	4965	4965	4965	4965	0
318	20231212	142800	426890985	4965	4965	4965	4965	500
319	20231212	142700	424408485	4965	4965	4965	4965	0
320	20231212	142600	424408485	4965	4965	4965	4965	0
321	20231212	142500	424408485	4965	4965	4965	4965	51
322	20231212	142400	424155270	4965	4965	4965	4965	0
323	20231212	142300	424155270	4965	4965	4965	4965	0
324	20231212	142200	424155270	4965	4965	4965	4965	9
325	20231212	142100	424110585	4965	4965	4965	4965	0
326	20231212	142000	424110585	4965	4965	4965	4965	0
327	20231212	141900	424110585	4965	4965	4965	4965	1000
328	20231212	141800	419145585	4960	4960	4960	4960	0
329	20231212	141700	419145585	4960	4960	4960	4960	0
330	20231212	141600	419145585	4960	4960	4960	4960	0
331	20231212	141500	419145585	4960	4960	4960	4960	0
332	20231212	141400	419145585	4960	4965	4965	4960	1875
333	20231212	141300	409840585	4965	4965	4965	4965	15
334	20231212	141200	409766110	4965	4965	4965	4965	110
335	20231212	141100	409219960	4965	4965	4965	4960	467
336	20231212	141000	406901310	4965	4965	4965	4965	0
337	20231212	140900	406901310	4965	4965	4965	4965	17
338	20231212	140800	406816905	4965	4965	4965	4965	17
339	20231212	140700	406732500	4965	4965	4965	4965	17
340	20231212	140600	406648095	4965	4965	4965	4960	3430
341	20231212	140500	389630720	4965	4965	4965	4965	0
342	20231212	140400	389630720	4965	4965	4965	4965	0
343	20231212	140300	389630720	4965	4965	4965	4965	0
344	20231212	140200	389630720	4965	4965	4965	4965	0
345	20231212	140100	389630720	4965	4975	4975	4965	7370
346	20231212	140000	353012165	4980	4990	4990	4980	30
347	20231212	135900	352862645	4990	4990	4990	4990	13
348	20231212	135800	352797775	4990	4990	4990	4990	0
349	20231212	135700	352797775	4990	4990	4990	4990	0
350	20231212	135600	352797775	4990	4990	4990	4990	0
351	20231212	135500	352797775	4990	4990	4990	4990	0
352	20231212	135400	352797775	4990	4990	4990	4990	1
353	20231212	135300	352792785	4970	4970	4970	4970	0
354	20231212	135200	352792785	4970	4970	4970	4970	0
355	20231212	135100	352792785	4970	4970	4970	4970	0
356	20231212	135000	352792785	4970	4975	4975	4970	700
357	20231212	134900	349310415	4980	4980	4980	4980	0
358	20231212	134800	349310415	4980	4980	4980	4980	0
359	20231212	134700	349310415	4980	4980	4980	4980	0
360	20231212	134600	349310415	4980	4985	4985	4980	34
361	20231212	134500	349141090	4995	4995	4995	4995	0
362	20231212	134400	349141090	4995	4995	4995	4995	160
363	20231212	134300	348341890	5000	5000	5000	5000	0
364	20231212	134200	348341890	5000	5000	5000	5000	0
365	20231212	134100	348341890	5000	5000	5000	5000	0
366	20231212	134000	348341890	5000	4980	5000	4980	100
367	20231212	133900	347842405	4980	4980	4980	4980	5
368	20231212	133800	347817505	4975	4975	4975	4975	51
369	20231212	133700	347563780	4975	4975	4975	4975	16
370	20231212	133600	347484180	4975	4975	4975	4975	4
371	20231212	133500	347464280	4975	4970	4975	4970	223
372	20231212	133400	346355930	4970	4970	4970	4970	0
373	20231212	133300	346355930	4970	4970	4970	4970	0
374	20231212	133200	346355930	4970	4970	4970	4970	1500
375	20231212	133100	338900930	4975	4975	4975	4975	0
376	20231212	133000	338900930	4975	4975	4975	4975	2
377	20231212	132900	338890980	4975	4975	4975	4975	25
378	20231212	132800	338766605	4975	4975	4975	4975	23
379	20231212	132700	338652180	4975	4975	4975	4975	23
380	20231212	132600	338537755	4975	4975	4975	4975	0
381	20231212	132500	338537755	4975	4975	4975	4975	60
382	20231212	132400	338239255	4975	4975	4975	4975	6
383	20231212	132300	338209405	4970	4970	4970	4970	47
384	20231212	132200	337975815	4970	4970	4970	4970	57
385	20231212	132100	337692525	4970	4980	4980	4970	4734
386	20231212	132000	314150360	4985	4985	4985	4985	1
387	20231212	131900	314145375	4980	4980	4980	4980	0
388	20231212	131800	314145375	4980	4975	4980	4975	67
389	20231212	131700	313811840	4980	4980	4980	4980	7
390	20231212	131600	313776980	4980	4995	4995	4980	369
391	20231212	131500	311938860	4990	4990	4990	4990	13
392	20231212	131400	311873990	4995	4995	4995	4995	0
393	20231212	131300	311873990	4995	4995	4995	4995	0
394	20231212	131200	311873990	4995	4995	4995	4995	30
395	20231212	131100	311724140	4995	4995	4995	4995	13
396	20231212	131000	311659205	4985	4985	4985	4985	0
397	20231212	130900	311659205	4985	4985	4985	4985	0
398	20231212	130800	311659205	4985	4995	4995	4985	216
399	20231212	130700	310581285	4995	4995	4995	4995	0
400	20231212	130600	310581285	4995	4995	4995	4995	0
401	20231212	130500	310581285	4995	4995	4995	4995	0
402	20231212	130400	310581285	4995	4995	4995	4995	0
403	20231212	130300	310581285	4995	4995	4995	4995	0
404	20231212	130200	310581285	4995	4995	4995	4995	0
405	20231212	130100	310581285	4995	4995	4995	4995	0
406	20231212	130000	310581285	4995	4995	4995	4995	0
407	20231212	125900	310581285	4995	4995	4995	4995	0
408	20231212	125800	310581285	4995	4995	4995	4995	0
409	20231212	125700	310581285	4995	4995	4995	4995	0
410	20231212	125600	310581285	4995	4995	4995	4995	0
411	20231212	125500	310581285	4995	4995	4995	4995	37
412	20231212	125400	310396470	4985	4985	4985	4985	0
413	20231212	125300	310396470	4985	4985	4985	4985	0
414	20231212	125200	310396470	4985	4980	4985	4980	34
415	20231212	125100	310227065	4980	4980	4980	4980	34
416	20231212	125000	310057745	4980	4980	4980	4980	0
417	20231212	124900	310057745	4980	4980	4980	4980	0
418	20231212	124800	310057745	4980	4980	4980	4980	0
419	20231212	124700	310057745	4980	4980	4980	4980	3
420	20231212	124600	310042805	4970	4995	4995	4970	5192
421	20231212	124500	284230195	4990	4990	4990	4990	0
422	20231212	124400	284230195	4990	4990	4990	4990	17
423	20231212	124300	284145365	4995	4995	4995	4995	0
424	20231212	124200	284145365	4995	4995	4995	4995	0
425	20231212	124100	284145365	4995	4995	4995	4995	0
426	20231212	124000	284145365	4995	4990	4995	4990	4
427	20231212	123900	284125395	4990	4990	4990	4990	1
428	20231212	123800	284120405	4995	4995	4995	4995	0
429	20231212	123700	284120405	4995	4995	4995	4995	0
430	20231212	123600	284120405	4995	4995	4995	4995	0
431	20231212	123500	284120405	4995	4995	4995	4995	0
432	20231212	123400	284120405	4995	4995	4995	4995	0
433	20231212	123300	284120405	4995	4995	4995	4995	0
434	20231212	123200	284120405	4995	4995	4995	4995	6
435	20231212	123100	284090435	4995	4990	4995	4990	24
436	20231212	123000	283970615	4985	4985	4985	4985	4
437	20231212	122900	283950675	4985	4985	4985	4985	0
438	20231212	122800	283950675	4985	4985	4985	4985	0
439	20231212	122700	283950675	4985	4985	4985	4985	0
440	20231212	122600	283950675	4985	4985	4985	4985	1
441	20231212	122500	283945690	4980	4980	4980	4980	1
442	20231212	122400	283940710	4980	4980	4980	4980	149
443	20231212	122300	283198690	4975	4980	4980	4975	5150
444	20231212	122200	257577290	4990	4995	4995	4990	24
445	20231212	122100	257457470	4990	4990	4990	4990	1
446	20231212	122000	257452480	4995	4995	4995	4995	0
447	20231212	121900	257452480	4995	4995	4995	4995	0
448	20231212	121800	257452480	4995	4995	4995	4995	1
449	20231212	121700	257447485	4995	4995	4995	4995	0
450	20231212	121600	257447485	4995	4995	4995	4995	0
451	20231212	121500	257447485	4995	4995	4995	4995	0
452	20231212	121400	257447485	4995	4995	4995	4995	0
453	20231212	121300	257447485	4995	4995	4995	4995	0
454	20231212	121200	257447485	4995	4995	4995	4995	1
455	20231212	121100	257442490	4975	4975	4975	4975	0
456	20231212	121000	257442490	4975	4975	4975	4975	0
457	20231212	120900	257442490	4975	4975	4975	4975	0
458	20231212	120800	257442490	4975	4975	4975	4975	0
459	20231212	120700	257442490	4975	4975	4975	4975	0
460	20231212	120600	257442490	4975	4975	4975	4975	0
461	20231212	120500	257442490	4975	4975	4975	4975	0
462	20231212	120400	257442490	4975	5010	5010	4975	5161
463	20231212	120300	231714045	5000	5000	5000	5000	10
464	20231212	120200	231664045	4995	4995	4995	4995	57
465	20231212	120100	231379330	4990	4990	4990	4990	0
466	20231212	120000	231379330	4990	4990	4990	4990	30
467	20231212	115900	231229630	4990	4990	4990	4990	0
468	20231212	115800	231229630	4990	4990	4990	4990	0
469	20231212	115700	231229630	4990	4990	4990	4990	500
470	20231212	115600	228734630	4990	4990	4990	4990	443
471	20231212	115500	226524060	4990	4990	4990	4990	102
472	20231212	115400	226015080	4990	4990	4990	4990	0
473	20231212	115300	226015080	4990	4990	4990	4990	0
474	20231212	115200	226015080	4990	4990	4990	4990	0
475	20231212	115100	226015080	4990	4990	4990	4990	0
476	20231212	115000	226015080	4990	4990	4990	4990	19
477	20231212	114900	225920270	4990	4990	4990	4990	0
478	20231212	114800	225920270	4990	4990	4990	4990	498
479	20231212	114700	223435250	5000	5010	5010	5000	32
480	20231212	114600	223275140	5010	5010	5010	5010	0
481	20231212	114500	223275140	5010	5010	5010	5010	0
482	20231212	114400	223275140	5010	5010	5010	5010	0
483	20231212	114300	223275140	5010	5010	5010	5010	0
484	20231212	114200	223275140	5010	5010	5010	5010	0
485	20231212	114100	223275140	5010	4995	5010	4995	3478
486	20231212	114000	205862675	4990	4985	4990	4985	103
487	20231212	113900	205348825	4980	4980	4980	4980	0
488	20231212	113800	205348825	4980	4980	4980	4980	0
489	20231212	113700	205348825	4980	4980	4980	4980	0
490	20231212	113600	205348825	4980	4980	4980	4980	0
491	20231212	113500	205348825	4980	4980	4980	4980	3
492	20231212	113400	205333885	4980	4975	4980	4975	130
493	20231212	113300	204686755	4995	4995	4995	4995	0
494	20231212	113200	204686755	4995	4985	4995	4970	1821
495	20231212	113100	195630045	5000	5000	5000	5000	1
496	20231212	113000	195625045	4990	4990	4990	4990	0
497	20231212	112900	195625045	4990	4990	4990	4990	0
498	20231212	112800	195625045	4990	4990	4990	4990	0
499	20231212	112700	195625045	4990	4990	4990	4990	0
500	20231212	112600	195625045	4990	4990	4990	4990	0
501	20231212	112500	195625045	4990	4990	4990	4990	0
502	20231212	112400	195625045	4990	4990	4990	4990	1
503	20231212	112300	195620055	5000	5000	5000	5000	0
504	20231212	112200	195620055	5000	5000	5000	5000	0
505	20231212	112100	195620055	5000	5000	5000	5000	0
506	20231212	112000	195620055	5000	5000	5000	5000	0
507	20231212	111900	195620055	5000	5000	5000	5000	0
508	20231212	111800	195620055	5000	5000	5000	5000	0
509	20231212	111700	195620055	5000	5000	5000	5000	60
510	20231212	111600	195320055	5000	5000	5000	5000	0
511	20231212	111500	195320055	5000	5000	5000	5000	0
512	20231212	111400	195320055	5000	5000	5000	5000	0
513	20231212	111300	195320055	5000	5000	5000	5000	0
514	20231212	111200	195320055	5000	5000	5000	5000	0
515	20231212	111100	195320055	5000	5000	5000	5000	0
516	20231212	111000	195320055	5000	5000	5000	5000	5
517	20231212	110900	195295055	4975	4980	4980	4975	400
518	20231212	110800	193304255	4975	4990	4990	4975	1820
519	20231212	110700	184243325	5000	4995	5000	4995	500
520	20231212	110600	181743785	4995	4995	4995	4995	0
521	20231212	110500	181743785	4995	4995	4995	4995	10
522	20231212	110400	181693835	4995	4995	4995	4995	0
523	20231212	110300	181693835	4995	4995	4995	4995	0
524	20231212	110200	181693835	4995	4995	4995	4995	0
525	20231212	110100	181693835	4995	4995	4995	4995	0
526	20231212	110000	181693835	4995	4995	4995	4995	0
527	20231212	105900	181693835	4995	4995	4995	4995	1
528	20231212	105800	181688840	4995	4995	4995	4995	0
529	20231212	105700	181688840	4995	4995	4995	4995	0
530	20231212	105600	181688840	4995	4995	4995	4995	0
531	20231212	105500	181688840	4995	4995	4995	4995	5
532	20231212	105400	181663865	4995	4995	4995	4995	0
533	20231212	105300	181663865	4995	4990	4995	4975	301
534	20231212	105200	180166035	5000	5000	5000	5000	0
535	20231212	105100	180166035	5000	5000	5000	5000	0
536	20231212	105000	180166035	5000	5000	5000	5000	0
537	20231212	104900	180166035	5000	5000	5000	5000	26
538	20231212	104800	180036035	5010	5010	5010	5010	0
539	20231212	104700	180036035	5010	5010	5010	5010	517
540	20231212	104600	177445865	5010	5010	5010	5010	17
541	20231212	104500	177360695	5010	5010	5010	5010	0
542	20231212	104400	177360695	5010	5010	5010	5010	283
543	20231212	104300	175942865	5010	5010	5010	5010	0
544	20231212	104200	175942865	5010	5010	5010	5010	0
545	20231212	104100	175942865	5010	5010	5010	5010	0
546	20231212	104000	175942865	5010	5010	5010	5010	0
547	20231212	103900	175942865	5010	5010	5010	5010	0
548	20231212	103800	175942865	5010	5010	5010	5010	0
549	20231212	103700	175942865	5010	5010	5010	5010	1
550	20231212	103600	175937855	4975	4975	4975	4975	0
551	20231212	103500	175937855	4975	5010	5010	4975	1999
552	20231212	103400	165969715	5020	5020	5020	5020	0
553	20231212	103300	165969715	5020	5020	5020	5020	0
554	20231212	103200	165969715	5020	5020	5020	5020	0
555	20231212	103100	165969715	5020	5020	5020	5020	0
556	20231212	103000	165969715	5020	5020	5020	5020	0
557	20231212	102900	165969715	5020	5020	5020	5020	0
558	20231212	102800	165969715	5020	5020	5020	5020	0
559	20231212	102700	165969715	5020	5020	5020	5020	0
560	20231212	102600	165969715	5020	5020	5020	5020	0
561	20231212	102500	165969715	5020	5020	5020	5020	0
562	20231212	102400	165969715	5020	5020	5020	5020	1
563	20231212	102300	165964695	5020	5020	5020	5020	0
564	20231212	102200	165964695	5020	5020	5020	5020	20
565	20231212	102100	165864295	5010	5010	5010	5010	0
566	20231212	102000	165864295	5010	5010	5010	5010	3990
567	20231212	101900	145874395	5010	5010	5010	5010	225
568	20231212	101800	144747145	5010	5010	5010	5010	0
569	20231212	101700	144747145	5010	5010	5010	5010	0
570	20231212	101600	144747145	5010	5010	5010	5010	1198
571	20231212	101500	138745165	5010	5010	5010	5010	0
572	20231212	101400	138745165	5010	5010	5010	5010	0
573	20231212	101300	138745165	5010	5010	5010	5010	0
574	20231212	101200	138745165	5010	5010	5010	5010	10
575	20231212	101100	138695065	5010	5010	5010	5010	0
576	20231212	101000	138695065	5010	5010	5010	5010	0
577	20231212	100900	138695065	5010	5010	5010	5010	0
578	20231212	100800	138695065	5010	5010	5010	5010	1
579	20231212	100700	138690055	5020	5020	5020	5020	0
580	20231212	100600	138690055	5020	5020	5020	5020	1
581	20231212	100500	138685035	5010	5010	5010	5010	0
582	20231212	100400	138685035	5010	5010	5010	5010	0
583	20231212	100300	138685035	5010	4995	5010	4995	100
584	20231212	100200	138185040	4995	4975	4995	4970	506
585	20231212	100100	135669150	4975	4975	4975	4970	1896
586	20231212	100000	126243145	5000	5000	5000	5000	1
587	20231212	095900	126238145	4965	4995	4995	4965	7986
588	20231212	095800	86452350	5010	5010	5010	5010	0
589	20231212	095700	86452350	5010	5010	5010	5010	0
590	20231212	095600	86452350	5010	5010	5010	5010	1
591	20231212	095500	86447340	5010	5010	5010	5010	0
592	20231212	095400	86447340	5010	5000	5010	5000	14
593	20231212	095300	86377330	4995	4995	4995	4995	192
594	20231212	095200	85418290	4990	5000	5000	4985	1780
595	20231212	095100	76536070	5010	5010	5010	5010	0
596	20231212	095000	76536070	5010	5010	5010	5010	7
597	20231212	094900	76501000	5000	5000	5000	5000	59
598	20231212	094800	76206000	5000	5010	5010	5000	10
599	20231212	094700	76155990	5000	5000	5010	5000	219
600	20231212	094600	75060980	5000	5010	5010	5000	10
601	20231212	094500	75010970	5000	5000	5000	5000	0
602	20231212	094400	75010970	5000	5000	5000	5000	0
603	20231212	094300	75010970	5000	5000	5000	5000	1000
604	20231212	094200	70010970	5010	5010	5010	5010	200
605	20231212	094100	69008970	5030	5030	5030	5030	0
606	20231212	094000	69008970	5030	5010	5030	5010	11
607	20231212	093900	68953840	5030	5030	5030	5030	200
608	20231212	093800	67947840	5030	5030	5030	5030	100
609	20231212	093700	67444840	5030	5030	5030	5010	52
610	20231212	093600	67184280	5020	5020	5020	5020	140
611	20231212	093500	66481480	5030	5030	5030	5030	0
612	20231212	093400	66481480	5030	5030	5030	5030	0
613	20231212	093300	66481480	5030	5030	5030	5030	0
614	20231212	093200	66481480	5030	5030	5030	5030	500
615	20231212	093100	63966480	5020	5020	5020	5020	0
616	20231212	093000	63966480	5020	5020	5020	5020	143
617	20231212	092900	63248620	5030	5030	5030	5030	0
618	20231212	092800	63248620	5030	5020	5030	5020	358
619	20231212	092700	61451450	5020	5020	5020	5020	103
620	20231212	092600	60934390	5020	5020	5020	5020	5
621	20231212	092500	60909290	5020	5050	5050	5020	1001
622	20231212	092400	55879810	5040	5040	5040	5040	325
623	20231212	092300	54241810	5040	5050	5050	5040	590
624	20231212	092200	51265710	5060	5060	5060	5060	4
625	20231212	092100	51245470	5060	5060	5070	5060	49
626	20231212	092000	50997430	5060	5080	5080	5060	83
627	20231212	091900	50577400	5080	5060	5080	5060	334
628	20231212	091800	48884140	5070	5070	5070	5060	175
629	20231212	091700	47998480	5080	5070	5080	5070	53
630	20231212	091600	47729760	5080	5080	5090	5080	1025
631	20231212	091500	42521390	5080	5070	5080	5070	524
632	20231212	091400	39859710	5070	5070	5070	5060	1274
633	20231212	091300	33401330	5070	5060	5070	5060	1505
634	20231212	091200	25785990	5050	5050	5050	5050	501
635	20231212	091100	23255940	5030	5040	5050	5030	602
636	20231212	091000	20220870	5040	5040	5040	5040	249
637	20231212	090900	18965910	5020	5020	5020	5020	0
638	20231212	090800	18965910	5020	5020	5020	5020	0
639	20231212	090700	18965910	5020	5010	5020	5010	393
640	20231212	090600	16996560	5010	5000	5010	5000	35
641	20231212	090500	16821550	5010	5010	5010	5010	74
642	20231212	090400	16450810	5010	5010	5010	5010	46
643	20231212	090300	16220350	5020	5020	5020	5020	0
644	20231212	090200	16220350	5020	5030	5030	5010	3221
645	20231212	090100	55330	5030	5030	5030	5030	0
646	20231212	090000	55330	5030	5030	5030	5030	11