KissMeData/173940/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202400	36942620	4990	4990	4990	4990	840
3	20231208	202300	36942620	4990	4990	4990	4990	0
4	20231208	202200	36942620	4990	4990	4990	4990	0
5	20231208	202100	36942620	4990	4990	4990	4990	0
6	20231208	202000	36942620	4990	4990	4990	4990	0
7	20231208	201900	36942620	4990	4990	4990	4990	0
8	20231208	201800	36942620	4990	4990	4990	4990	0
9	20231208	201700	36942620	4990	4990	4990	4990	0
10	20231208	201600	36942620	4990	4990	4990	4990	0
11	20231208	201500	36942620	4990	4990	4990	4990	0
12	20231208	201400	36942620	4990	4990	4990	4990	0
13	20231208	201300	36942620	4990	4990	4990	4990	0
14	20231208	201200	36942620	4990	4990	4990	4990	0
15	20231208	201100	36942620	4990	4990	4990	4990	0
16	20231208	201000	36942620	4990	4990	4990	4990	0
17	20231208	200900	36942620	4990	4990	4990	4990	0
18	20231208	200800	36942620	4990	4990	4990	4990	0
19	20231208	200700	36942620	4990	4990	4990	4990	0
20	20231208	200600	36942620	4990	4990	4990	4990	0
21	20231208	200500	36942620	4990	4990	4990	4990	0
22	20231208	200400	36942620	4990	4990	4990	4990	0
23	20231208	200300	36942620	4990	4990	4990	4990	0
24	20231208	200200	36942620	4990	4990	4990	4990	0
25	20231208	200100	36942620	4990	4990	4990	4990	0
26	20231208	200000	36942620	4990	4990	4990	4990	0
27	20231208	195900	36942620	4990	4990	4990	4990	0
28	20231208	195800	36942620	4990	4990	4990	4990	0
29	20231208	195700	36942620	4990	4990	4990	4990	0
30	20231208	195600	36942620	4990	4990	4990	4990	0
31	20231208	195500	36942620	4990	4990	4990	4990	0
32	20231208	195400	36942620	4990	4990	4990	4990	840
33	20231208	195300	36942620	4990	4990	4990	4990	0
34	20231208	195200	36942620	4990	4990	4990	4990	0
35	20231208	195100	36942620	4990	4990	4990	4990	0
36	20231208	195000	36942620	4990	4990	4990	4990	0
37	20231208	194900	36942620	4990	4990	4990	4990	0
38	20231208	194800	36942620	4990	4990	4990	4990	0
39	20231208	194700	36942620	4990	4990	4990	4990	0
40	20231208	194600	36942620	4990	4990	4990	4990	0
41	20231208	194500	36942620	4990	4990	4990	4990	0
42	20231208	194400	36942620	4990	4990	4990	4990	0
43	20231208	194300	36942620	4990	4990	4990	4990	0
44	20231208	194200	36942620	4990	4990	4990	4990	0
45	20231208	194100	36942620	4990	4990	4990	4990	0
46	20231208	194000	36942620	4990	4990	4990	4990	0
47	20231208	193900	36942620	4990	4990	4990	4990	0
48	20231208	193800	36942620	4990	4990	4990	4990	0
49	20231208	193700	36942620	4990	4990	4990	4990	0
50	20231208	193600	36942620	4990	4990	4990	4990	0
51	20231208	193500	36942620	4990	4990	4990	4990	0
52	20231208	193400	36942620	4990	4990	4990	4990	0
53	20231208	193300	36942620	4990	4990	4990	4990	0
54	20231208	193200	36942620	4990	4990	4990	4990	0
55	20231208	193100	36942620	4990	4990	4990	4990	0
56	20231208	193000	36942620	4990	4990	4990	4990	0
57	20231208	192900	36942620	4990	4990	4990	4990	0
58	20231208	192800	36942620	4990	4990	4990	4990	0
59	20231208	192700	36942620	4990	4990	4990	4990	0
60	20231208	192600	36942620	4990	4990	4990	4990	0
61	20231208	192500	36942620	4990	4990	4990	4990	0
62	20231208	192400	36942620	4990	4990	4990	4990	840
63	20231208	192300	36942620	4990	4990	4990	4990	0
64	20231208	192200	36942620	4990	4990	4990	4990	0
65	20231208	192100	36942620	4990	4990	4990	4990	0
66	20231208	192000	36942620	4990	4990	4990	4990	0
67	20231208	191900	36942620	4990	4990	4990	4990	0
68	20231208	191800	36942620	4990	4990	4990	4990	0
69	20231208	191700	36942620	4990	4990	4990	4990	0
70	20231208	191600	36942620	4990	4990	4990	4990	0
71	20231208	191500	36942620	4990	4990	4990	4990	0
72	20231208	191400	36942620	4990	4990	4990	4990	0
73	20231208	191300	36942620	4990	4990	4990	4990	0
74	20231208	191200	36942620	4990	4990	4990	4990	0
75	20231208	191100	36942620	4990	4990	4990	4990	0
76	20231208	191000	36942620	4990	4990	4990	4990	0
77	20231208	190900	36942620	4990	4990	4990	4990	0
78	20231208	190800	36942620	4990	4990	4990	4990	0
79	20231208	190700	36942620	4990	4990	4990	4990	0
80	20231208	190600	36942620	4990	4990	4990	4990	0
81	20231208	190500	36942620	4990	4990	4990	4990	0
82	20231208	190400	36942620	4990	4990	4990	4990	0
83	20231208	190300	36942620	4990	4990	4990	4990	0
84	20231208	190200	36942620	4990	4990	4990	4990	0
85	20231208	190100	36942620	4990	4990	4990	4990	0
86	20231208	190000	36942620	4990	4990	4990	4990	0
87	20231208	185900	36942620	4990	4990	4990	4990	0
88	20231208	185800	36942620	4990	4990	4990	4990	0
89	20231208	185700	36942620	4990	4990	4990	4990	0
90	20231208	185600	36942620	4990	4990	4990	4990	0
91	20231208	185500	36942620	4990	4990	4990	4990	0
92	20231208	185400	36942620	4990	4990	4990	4990	840
93	20231208	185300	36942620	4990	4990	4990	4990	0
94	20231208	185200	36942620	4990	4990	4990	4990	0
95	20231208	185100	36942620	4990	4990	4990	4990	0
96	20231208	185000	36942620	4990	4990	4990	4990	0
97	20231208	184900	36942620	4990	4990	4990	4990	0
98	20231208	184800	36942620	4990	4990	4990	4990	0
99	20231208	184700	36942620	4990	4990	4990	4990	0
100	20231208	184600	36942620	4990	4990	4990	4990	0
101	20231208	184500	36942620	4990	4990	4990	4990	0
102	20231208	184400	36942620	4990	4990	4990	4990	0
103	20231208	184300	36942620	4990	4990	4990	4990	0
104	20231208	184200	36942620	4990	4990	4990	4990	0
105	20231208	184100	36942620	4990	4990	4990	4990	0
106	20231208	184000	36942620	4990	4990	4990	4990	0
107	20231208	183900	36942620	4990	4990	4990	4990	0
108	20231208	183800	36942620	4990	4990	4990	4990	0
109	20231208	183700	36942620	4990	4990	4990	4990	0
110	20231208	183600	36942620	4990	4990	4990	4990	0
111	20231208	183500	36942620	4990	4990	4990	4990	0
112	20231208	183400	36942620	4990	4990	4990	4990	0
113	20231208	183300	36942620	4990	4990	4990	4990	0
114	20231208	183200	36942620	4990	4990	4990	4990	0
115	20231208	183100	36942620	4990	4990	4990	4990	0
116	20231208	183000	36942620	4990	4990	4990	4990	0
117	20231208	182900	36942620	4990	4990	4990	4990	0
118	20231208	182800	36942620	4990	4990	4990	4990	0
119	20231208	182700	36942620	4990	4990	4990	4990	0
120	20231208	182600	36942620	4990	4990	4990	4990	0
121	20231208	182500	36942620	4990	4990	4990	4990	0
122	20231208	182400	36942620	4990	4990	4990	4990	840
123	20231208	182300	36942620	4990	4990	4990	4990	0
124	20231208	182200	36942620	4990	4990	4990	4990	0
125	20231208	182100	36942620	4990	4990	4990	4990	0
126	20231208	182000	36942620	4990	4990	4990	4990	0
127	20231208	181900	36942620	4990	4990	4990	4990	0
128	20231208	181800	36942620	4990	4990	4990	4990	0
129	20231208	181700	36942620	4990	4990	4990	4990	0
130	20231208	181600	36942620	4990	4990	4990	4990	0
131	20231208	181500	36942620	4990	4990	4990	4990	0
132	20231208	181400	36942620	4990	4990	4990	4990	0
133	20231208	181300	36942620	4990	4990	4990	4990	0
134	20231208	181200	36942620	4990	4990	4990	4990	0
135	20231208	181100	36942620	4990	4990	4990	4990	0
136	20231208	181000	36942620	4990	4990	4990	4990	0
137	20231208	180900	36942620	4990	4990	4990	4990	0
138	20231208	180800	36942620	4990	4990	4990	4990	0
139	20231208	180700	36942620	4990	4990	4990	4990	0
140	20231208	180600	36942620	4990	4990	4990	4990	0
141	20231208	180500	36942620	4990	4990	4990	4990	0
142	20231208	180400	36942620	4990	4990	4990	4990	0
143	20231208	180300	36942620	4990	4990	4990	4990	0
144	20231208	180200	36942620	4990	4990	4990	4990	0
145	20231208	180100	36942620	4990	4990	4990	4990	0
146	20231208	180000	36942620	4990	4990	4990	4990	0
147	20231208	175900	36942620	4990	4990	4990	4990	0
148	20231208	175800	36942620	4990	4990	4990	4990	0
149	20231208	175700	36942620	4990	4990	4990	4990	0
150	20231208	175600	36942620	4990	4990	4990	4990	0
151	20231208	175500	36942620	4990	4990	4990	4990	0
152	20231208	175400	36942620	4990	4990	4990	4990	840
153	20231208	175300	36942620	4990	4990	4990	4990	0
154	20231208	175200	36942620	4990	4990	4990	4990	0
155	20231208	175100	36942620	4990	4990	4990	4990	0
156	20231208	175000	36942620	4990	4990	4990	4990	0
157	20231208	174900	36942620	4990	4990	4990	4990	0
158	20231208	174800	36942620	4990	4990	4990	4990	0
159	20231208	174700	36942620	4990	4990	4990	4990	0
160	20231208	174600	36942620	4990	4990	4990	4990	0
161	20231208	174500	36942620	4990	4990	4990	4990	0
162	20231208	174400	36942620	4990	4990	4990	4990	0
163	20231208	174300	36942620	4990	4990	4990	4990	0
164	20231208	174200	36942620	4990	4990	4990	4990	0
165	20231208	174100	36942620	4990	4990	4990	4990	0
166	20231208	174000	36942620	4990	4990	4990	4990	0
167	20231208	173900	36942620	4990	4990	4990	4990	0
168	20231208	173800	36942620	4990	4990	4990	4990	0
169	20231208	173700	36942620	4990	4990	4990	4990	0
170	20231208	173600	36942620	4990	4990	4990	4990	0
171	20231208	173500	36942620	4990	4990	4990	4990	0
172	20231208	173400	36942620	4990	4990	4990	4990	0
173	20231208	173300	36942620	4990	4990	4990	4990	0
174	20231208	173200	36942620	4990	4990	4990	4990	0
175	20231208	173100	36942620	4990	4990	4990	4990	0
176	20231208	173000	36942620	4990	4990	4990	4990	0
177	20231208	172900	36942620	4990	4990	4990	4990	0
178	20231208	172800	36942620	4990	4990	4990	4990	0
179	20231208	172700	36942620	4990	4990	4990	4990	0
180	20231208	172600	36942620	4990	4990	4990	4990	0
181	20231208	172500	36942620	4990	4990	4990	4990	0
182	20231208	172400	36942620	4990	4990	4990	4990	840
183	20231208	172300	36942620	4990	4990	4990	4990	0
184	20231208	172200	36942620	4990	4990	4990	4990	0
185	20231208	172100	36942620	4990	4990	4990	4990	0
186	20231208	172000	36942620	4990	4990	4990	4990	0
187	20231208	171900	36942620	4990	4990	4990	4990	0
188	20231208	171800	36942620	4990	4990	4990	4990	0
189	20231208	171700	36942620	4990	4990	4990	4990	0
190	20231208	171600	36942620	4990	4990	4990	4990	0
191	20231208	171500	36942620	4990	4990	4990	4990	0
192	20231208	171400	36942620	4990	4990	4990	4990	0
193	20231208	171300	36942620	4990	4990	4990	4990	0
194	20231208	171200	36942620	4990	4990	4990	4990	0
195	20231208	171100	36942620	4990	4990	4990	4990	0
196	20231208	171000	36942620	4990	4990	4990	4990	0
197	20231208	170900	36942620	4990	4990	4990	4990	0
198	20231208	170800	36942620	4990	4990	4990	4990	0
199	20231208	170700	36942620	4990	4990	4990	4990	0
200	20231208	170600	36942620	4990	4990	4990	4990	0
201	20231208	170500	36942620	4990	4990	4990	4990	0
202	20231208	170400	36942620	4990	4990	4990	4990	0
203	20231208	170300	36942620	4990	4990	4990	4990	0
204	20231208	170200	36942620	4990	4990	4990	4990	0
205	20231208	170100	36942620	4990	4990	4990	4990	0
206	20231208	170000	36942620	4990	4990	4990	4990	0
207	20231208	165900	36942620	4990	4990	4990	4990	0
208	20231208	165800	36942620	4990	4990	4990	4990	0
209	20231208	165700	36942620	4990	4990	4990	4990	0
210	20231208	165600	36942620	4990	4990	4990	4990	0
211	20231208	165500	36942620	4990	4990	4990	4990	0
212	20231208	165400	36942620	4990	4990	4990	4990	840
213	20231208	165300	36942620	4990	4990	4990	4990	0
214	20231208	165200	36942620	4990	4990	4990	4990	0
215	20231208	165100	36942620	4990	4990	4990	4990	0
216	20231208	165000	36942620	4990	4990	4990	4990	0
217	20231208	164900	36942620	4990	4990	4990	4990	0
218	20231208	164800	36942620	4990	4990	4990	4990	0
219	20231208	164700	36942620	4990	4990	4990	4990	0
220	20231208	164600	36942620	4990	4990	4990	4990	0
221	20231208	164500	36942620	4990	4990	4990	4990	0
222	20231208	164400	36942620	4990	4990	4990	4990	0
223	20231208	164300	36942620	4990	4990	4990	4990	0
224	20231208	164200	36942620	4990	4990	4990	4990	0
225	20231208	164100	36942620	4990	4990	4990	4990	0
226	20231208	164000	36942620	4990	4990	4990	4990	0
227	20231208	163900	36942620	4990	4990	4990	4990	0
228	20231208	163800	36942620	4990	4990	4990	4990	0
229	20231208	163700	36942620	4990	4990	4990	4990	0
230	20231208	163600	36942620	4990	4990	4990	4990	0
231	20231208	163500	36942620	4990	4990	4990	4990	0
232	20231208	163400	36942620	4990	4990	4990	4990	0
233	20231208	163300	36942620	4990	4990	4990	4990	0
234	20231208	163200	36942620	4990	4990	4990	4990	0
235	20231208	163100	36942620	4990	4990	4990	4990	0
236	20231208	163000	36942620	4990	4990	4990	4990	0
237	20231208	162900	36942620	4990	4990	4990	4990	0
238	20231208	162800	36942620	4990	4990	4990	4990	0
239	20231208	162700	36942620	4990	4990	4990	4990	0
240	20231208	162600	36942620	4990	4990	4990	4990	0
241	20231208	162500	36942620	4990	4990	4990	4990	0
242	20231208	162400	36942620	4990	4990	4990	4990	840
243	20231208	162300	36942620	4990	4990	4990	4990	0
244	20231208	162200	36942620	4990	4990	4990	4990	0
245	20231208	162100	36942620	4990	4990	4990	4990	0
246	20231208	162000	36942620	4990	4990	4990	4990	0
247	20231208	161900	36942620	4990	4990	4990	4990	0
248	20231208	161800	36942620	4990	4990	4990	4990	0
249	20231208	161700	36942620	4990	4990	4990	4990	0
250	20231208	161600	36942620	4990	4990	4990	4990	0
251	20231208	161500	36942620	4990	4990	4990	4990	0
252	20231208	161400	36942620	4990	4990	4990	4990	0
253	20231208	161300	36942620	4990	4990	4990	4990	0
254	20231208	161200	36942620	4990	4990	4990	4990	0
255	20231208	161100	36942620	4990	4990	4990	4990	0
256	20231208	161000	36942620	4990	4990	4990	4990	0
257	20231208	160900	36942620	4990	4990	4990	4990	0
258	20231208	160800	36942620	4990	4990	4990	4990	0
259	20231208	160700	36942620	4990	4990	4990	4990	0
260	20231208	160600	36942620	4990	4990	4990	4990	0
261	20231208	160500	36942620	4990	4990	4990	4990	0
262	20231208	160400	36942620	4990	4990	4990	4990	0
263	20231208	160300	36942620	4990	4990	4990	4990	0
264	20231208	160200	36942620	4990	4990	4990	4990	0
265	20231208	160100	36942620	4990	4990	4990	4990	0
266	20231208	160000	36942620	4990	4990	4990	4990	0
267	20231208	155900	36942620	4990	4990	4990	4990	0
268	20231208	155800	36942620	4990	4990	4990	4990	0
269	20231208	155700	36942620	4990	4990	4990	4990	0
270	20231208	155600	36942620	4990	4990	4990	4990	0
271	20231208	155500	36942620	4990	4990	4990	4990	0
272	20231208	155400	36942620	4990	4990	4990	4990	840
273	20231208	155300	36942620	4990	4990	4990	4990	0
274	20231208	155200	36942620	4990	4990	4990	4990	0
275	20231208	155100	36942620	4990	4990	4990	4990	0
276	20231208	155000	36942620	4990	4990	4990	4990	0
277	20231208	154900	36942620	4990	4990	4990	4990	0
278	20231208	154800	36942620	4990	4990	4990	4990	0
279	20231208	154700	36942620	4990	4990	4990	4990	0
280	20231208	154600	36942620	4990	4990	4990	4990	0
281	20231208	154500	36942620	4990	4990	4990	4990	0
282	20231208	154400	36942620	4990	4990	4990	4990	0
283	20231208	154300	36942620	4990	4990	4990	4990	0
284	20231208	154200	36942620	4990	4990	4990	4990	0
285	20231208	154100	36942620	4990	4990	4990	4990	0
286	20231208	154000	36942620	4990	4990	4990	4990	0
287	20231208	153900	36942620	4990	4990	4990	4990	0
288	20231208	153800	36942620	4990	4990	4990	4990	0
289	20231208	153700	36942620	4990	4990	4990	4990	0
290	20231208	153600	36942620	4990	4990	4990	4990	0
291	20231208	153500	36942620	4990	4990	4990	4990	0
292	20231208	153400	36942620	4990	4990	4990	4990	0
293	20231208	153300	36942620	4990	4990	4990	4990	0
294	20231208	153200	36942620	4990	4990	4990	4990	0
295	20231208	153100	36942620	4990	4990	4990	4990	0
296	20231208	153000	36942620	4990	4990	4990	4990	840
297	20231208	152900	32751020	4990	4990	4990	4990	0
298	20231208	152800	32751020	4990	4990	4990	4990	0
299	20231208	152700	32751020	4990	4990	4990	4990	0
300	20231208	152600	32751020	4990	4990	4990	4990	0
301	20231208	152500	32751020	4990	4990	4990	4990	0
302	20231208	152400	32751020	4990	4990	4990	4990	0
303	20231208	152300	32751020	4990	4990	4990	4990	0
304	20231208	152200	32751020	4990	4990	4990	4990	0
305	20231208	152100	32751020	4990	4990	4990	4990	0
306	20231208	152000	32751020	4990	4990	4990	4990	0
307	20231208	151900	32751020	4990	4990	4990	4990	0
308	20231208	151800	32751020	4990	4990	4990	4990	4
309	20231208	151700	32731060	4970	4970	4970	4970	0
310	20231208	151600	32731060	4970	4970	4970	4970	0
311	20231208	151500	32731060	4970	4970	4970	4970	0
312	20231208	151400	32731060	4970	4970	4970	4970	0
313	20231208	151300	32731060	4970	4970	4970	4970	0
314	20231208	151200	32731060	4970	4970	4970	4970	0
315	20231208	151100	32731060	4970	4970	4970	4970	0
316	20231208	151000	32731060	4970	4970	4970	4970	0
317	20231208	150900	32731060	4970	4970	4970	4970	0
318	20231208	150800	32731060	4970	4985	4990	4970	6
319	20231208	150700	32701185	4970	4975	4975	4970	107
320	20231208	150600	32169200	4975	4975	4975	4975	5
321	20231208	150500	32144325	4975	4975	4975	4975	7
322	20231208	150400	32109500	4975	4970	4990	4970	12
323	20231208	150300	32049815	4970	4970	4970	4970	17
324	20231208	150200	31965325	4970	4970	4970	4970	13
325	20231208	150100	31900715	4970	4970	4970	4970	35
326	20231208	150000	31726765	4970	4970	4970	4970	13
327	20231208	145900	31662155	4970	4970	4970	4970	16
328	20231208	145800	31582635	4970	4970	4970	4970	16
329	20231208	145700	31503115	4970	4970	4970	4970	7
330	20231208	145600	31468325	4970	4970	4970	4970	11
331	20231208	145500	31413655	4970	4970	4970	4970	12
332	20231208	145400	31354015	4970	4970	4970	4970	14
333	20231208	145300	31284435	4970	4975	4975	4970	22
334	20231208	145200	31174995	4975	4975	4975	4975	0
335	20231208	145100	31174995	4975	4975	4975	4975	2
336	20231208	145000	31165045	4975	4975	4975	4975	13
337	20231208	144900	31100370	4970	4970	4970	4970	17
338	20231208	144800	31015880	4970	4970	4970	4970	9
339	20231208	144700	30971150	4970	4970	4970	4970	13
340	20231208	144600	30906540	4970	4970	4970	4970	18
341	20231208	144500	30817080	4970	4975	4975	4970	10
342	20231208	144400	30767375	4970	4975	4975	4970	65
343	20231208	144300	30444295	4970	4970	4970	4970	12
344	20231208	144200	30384655	4975	4970	4975	4970	18
345	20231208	144100	30295180	4975	4975	4975	4975	60
346	20231208	144000	29996680	4975	4975	4975	4975	14
347	20231208	143900	29927030	4975	4975	4975	4975	12
348	20231208	143800	29867330	4975	4975	4975	4975	10
349	20231208	143700	29817580	4975	4975	4975	4975	15
350	20231208	143600	29742955	4980	4980	4980	4980	16
351	20231208	143500	29663275	4980	4985	4985	4980	5
352	20231208	143400	29638370	4980	4975	4980	4975	18
353	20231208	143300	29548815	4975	4975	4975	4975	11
354	20231208	143200	29494090	4975	4975	4975	4975	10
355	20231208	143100	29444340	4975	4975	4975	4975	14
356	20231208	143000	29374690	4980	4980	4980	4980	1
357	20231208	142900	29369710	4975	4975	4975	4975	12
358	20231208	142800	29310010	4975	4975	4975	4975	13
359	20231208	142700	29245335	4975	4975	4975	4975	12
360	20231208	142600	29185635	4975	4975	4975	4975	14
361	20231208	142500	29115985	4975	4980	4980	4975	12
362	20231208	142400	29056280	4975	4975	4975	4975	11
363	20231208	142300	29001555	4975	4975	4975	4975	14
364	20231208	142200	28931905	4975	4975	4975	4975	9
365	20231208	142100	28887130	4975	4975	4975	4975	16
366	20231208	142000	28807530	4975	4975	4975	4975	10
367	20231208	141900	28757780	4975	4975	4975	4975	0
368	20231208	141800	28757780	4975	4975	4975	4975	14
369	20231208	141700	28688130	4975	4975	4975	4975	11
370	20231208	141600	28633405	4975	4985	4985	4975	13
371	20231208	141500	28568720	4975	4975	4975	4975	13
372	20231208	141400	28504045	4975	4975	4975	4975	12
373	20231208	141300	28444345	4975	4975	4975	4975	10
374	20231208	141200	28394595	4975	4975	4975	4975	17
375	20231208	141100	28310020	4985	4980	4985	4980	13
376	20231208	141000	28245275	4980	4980	4980	4980	11
377	20231208	140900	28190495	4980	4980	4980	4980	10
378	20231208	140800	28140695	4980	4980	4980	4980	16
379	20231208	140700	28061015	4985	4985	4985	4985	1
380	20231208	140600	28056030	4980	4980	4980	4980	8
381	20231208	140500	28016190	4980	4980	4980	4980	13
382	20231208	140400	27951450	4980	4980	4980	4980	15
383	20231208	140300	27876750	4980	4985	4985	4980	10
384	20231208	140200	27826945	4980	4980	4980	4980	13
385	20231208	140100	27762205	4980	4980	4980	4980	15
386	20231208	140000	27687505	4990	4980	4990	4980	13
387	20231208	135900	27622755	4980	4980	4980	4980	9
388	20231208	135800	27577935	4980	4970	4980	4970	102
389	20231208	135700	27070095	4970	4970	4970	4970	0
390	20231208	135600	27070095	4970	4975	4975	4970	16
391	20231208	135500	26990570	4970	4975	4975	4970	14
392	20231208	135400	26920975	4965	4970	4970	4965	15
393	20231208	135300	26846495	4965	4965	4965	4965	13
394	20231208	135200	26781950	4965	4965	4965	4965	10
395	20231208	135100	26732300	4965	4965	4965	4965	12
396	20231208	135000	26672720	4965	4965	4965	4965	14
397	20231208	134900	26603210	4965	4970	4970	4965	11
398	20231208	134800	26548570	4970	4970	4970	4970	13
399	20231208	134700	26483960	4970	4970	4970	4970	11
400	20231208	134600	26429290	4970	4970	4970	4970	0
401	20231208	134500	26429290	4970	4970	4970	4970	16
402	20231208	134400	26349770	4970	4970	4970	4970	10
403	20231208	134300	26300070	4970	4970	4970	4970	12
404	20231208	134200	26240430	4970	4970	4970	4970	13
405	20231208	134100	26175820	4970	4970	4970	4970	14
406	20231208	134000	26106240	4970	4970	4970	4970	11
407	20231208	133900	26051570	4965	4965	4965	4965	11
408	20231208	133800	25996955	4965	4970	4970	4965	13
409	20231208	133700	25932350	4970	4970	4970	4970	57
410	20231208	133600	25649060	4970	4970	4970	4970	12
411	20231208	133500	25589420	4965	4965	4965	4965	14
412	20231208	133400	25519910	4965	4965	4965	4965	0
413	20231208	133300	25519910	4965	4975	4975	4965	10
414	20231208	133200	25470250	4965	4965	4965	4965	12
415	20231208	133100	25410670	4965	4965	4965	4965	12
416	20231208	133000	25351090	4965	4965	4965	4965	15
417	20231208	132900	25276615	4975	4965	4975	4965	14
418	20231208	132800	25207095	4965	4965	4965	4965	13
419	20231208	132700	25142550	4965	4965	4965	4965	13
420	20231208	132600	25078005	4965	4965	4965	4965	12
421	20231208	132500	25018425	4965	4965	4965	4965	10
422	20231208	132400	24968775	4975	4965	4975	4965	11
423	20231208	132300	24914150	4965	4965	4965	4965	0
424	20231208	132200	24914150	4965	4965	4965	4965	17
425	20231208	132100	24829745	4965	4975	4975	4965	12
426	20231208	132000	24770155	4965	4965	4965	4965	11
427	20231208	131900	24715540	4965	4965	4965	4965	11
428	20231208	131800	24660925	4965	4965	4965	4965	14
429	20231208	131700	24591415	4965	4965	4965	4965	10
430	20231208	131600	24541765	4965	4965	4965	4965	12
431	20231208	131500	24482185	4965	4975	4975	4965	18
432	20231208	131400	24392805	4965	4965	4965	4965	10
433	20231208	131300	24343155	4965	4965	4965	4965	0
434	20231208	131200	24343155	4965	4965	4975	4965	27
435	20231208	131100	24209090	4965	4965	4965	4965	0
436	20231208	131000	24209090	4965	4970	4970	4965	14
437	20231208	130900	24139575	4965	4965	4965	4965	8
438	20231208	130800	24099855	4965	4965	4965	4965	17
439	20231208	130700	24015450	4965	4965	4965	4965	11
440	20231208	130600	23960835	4965	4965	4965	4965	10
441	20231208	130500	23911185	4965	4965	4965	4965	13
442	20231208	130400	23846640	4965	4970	4970	4965	14
443	20231208	130300	23777125	4965	4965	4965	4965	11
444	20231208	130200	23722510	4970	4960	4970	4960	20
445	20231208	130100	23623270	4960	4960	4960	4960	11
446	20231208	130000	23568710	4960	4960	4960	4960	0
447	20231208	125900	23568710	4960	4960	4960	4960	12
448	20231208	125800	23509190	4960	4960	4960	4960	11
449	20231208	125700	23454630	4960	4960	4960	4960	11
450	20231208	125600	23400070	4960	4960	4960	4960	17
451	20231208	125500	23315750	4960	4960	4960	4960	8
452	20231208	125400	23276070	4960	4960	4960	4960	14
453	20231208	125300	23206630	4960	4960	4960	4960	15
454	20231208	125200	23132230	4960	4965	4965	4960	9
455	20231208	125100	23087580	4965	4965	4965	4965	1
456	20231208	125000	23082615	4960	4960	4960	4960	15
457	20231208	124900	23008215	4960	4960	4960	4960	14
458	20231208	124800	22938775	4960	4960	4960	4960	10
459	20231208	124700	22889175	4960	4960	4960	4960	13
460	20231208	124600	22824695	4960	4960	4960	4960	12
461	20231208	124500	22765175	4960	4960	4960	4960	15
462	20231208	124400	22690775	4960	4960	4960	4960	10
463	20231208	124300	22641175	4960	4960	4960	4960	14
464	20231208	124200	22571735	4960	4960	4960	4960	9
465	20231208	124100	22527095	4960	4960	4960	4960	13
466	20231208	124000	22462615	4960	4960	4960	4960	15
467	20231208	123900	22388215	4960	4960	4960	4960	0
468	20231208	123800	22388215	4960	4960	4960	4960	9
469	20231208	123700	22343575	4960	4970	4970	4960	15
470	20231208	123600	22269165	4960	4960	4960	4960	14
471	20231208	123500	22199725	4960	4960	4960	4960	9
472	20231208	123400	22155085	4960	4960	4960	4960	14
473	20231208	123300	22085645	4960	4960	4960	4960	14
474	20231208	123200	22016205	4960	4960	4960	4960	10
475	20231208	123100	21966605	4960	4960	4960	4960	11
476	20231208	123000	21912045	4960	4960	4960	4960	13
477	20231208	122900	21847565	4965	4960	4965	4960	13
478	20231208	122800	21783075	4960	4960	4960	4960	15
479	20231208	122700	21708675	4960	4960	4960	4960	0
480	20231208	122600	21708675	4960	4960	4960	4960	12
481	20231208	122500	21649155	4960	4960	4960	4960	14
482	20231208	122400	21579715	4960	4960	4960	4960	8
483	20231208	122300	21540035	4960	4965	4965	4960	16
484	20231208	122200	21460625	4970	4960	4970	4960	13
485	20231208	122100	21396125	4960	4965	4965	4960	13
486	20231208	122000	21331635	4965	4965	4965	4965	13
487	20231208	121900	21267090	4965	4965	4965	4965	12
488	20231208	121800	21207510	4960	4960	4960	4960	10
489	20231208	121700	21157910	4960	4960	4960	4960	0
490	20231208	121600	21157910	4960	4960	4960	4960	12
491	20231208	121500	21098390	4960	4960	4960	4960	16
492	20231208	121400	21019030	4960	4960	4960	4960	8
493	20231208	121300	20979350	4960	4960	4960	4960	16
494	20231208	121200	20899990	4960	4960	4960	4960	54
495	20231208	121100	20632150	4960	4960	4960	4960	58
496	20231208	121000	20344470	4960	4960	4960	4960	16
497	20231208	120900	20265110	4960	4960	4960	4960	12
498	20231208	120800	20205590	4980	4960	4980	4960	22
499	20231208	120700	20096270	4960	4960	4960	4960	10
500	20231208	120600	20046670	4980	4960	4980	4960	12
501	20231208	120500	19987130	4975	4970	4975	4960	16
502	20231208	120400	19907730	4970	4970	4975	4970	3
503	20231208	120300	19892815	4960	4960	4960	4960	10
504	20231208	120200	19843215	4960	4960	4960	4960	16
505	20231208	120100	19763855	4960	4960	4960	4960	9
506	20231208	120000	19719215	4965	4965	4965	4965	16
507	20231208	115900	19639775	4965	4965	4965	4965	8
508	20231208	115800	19600055	4965	4965	4965	4965	15
509	20231208	115700	19525580	4965	4965	4965	4965	14
510	20231208	115600	19456070	4965	4965	4965	4965	10
511	20231208	115500	19406420	4965	4965	4965	4965	24
512	20231208	115400	19287260	4965	4965	4965	4965	0
513	20231208	115300	19287260	4965	4965	4965	4965	11
514	20231208	115200	19232645	4965	4965	4965	4965	12
515	20231208	115100	19173065	4965	4965	4965	4965	11
516	20231208	115000	19118450	4965	4965	4965	4965	16
517	20231208	114900	19039010	4965	4965	4965	4965	12
518	20231208	114800	18979430	4965	4965	4965	4965	11
519	20231208	114700	18924815	4965	4965	4965	4965	10
520	20231208	114600	18875165	4965	4965	4965	4965	14
521	20231208	114500	18805655	4965	4970	4970	4965	14
522	20231208	114400	18736140	4965	4965	4965	4965	0
523	20231208	114300	18736140	4965	4965	4965	4965	10
524	20231208	114200	18686490	4965	4965	4965	4965	14
525	20231208	114100	18616980	4990	4990	4990	4965	18
526	20231208	114000	18527485	4965	4965	4965	4965	14
527	20231208	113900	18457975	4965	4965	4965	4965	11
528	20231208	113800	18403360	4990	4970	4990	4965	12
529	20231208	113700	18343750	4990	4965	4990	4965	37
530	20231208	113600	18159970	4965	4965	4965	4965	13
531	20231208	113500	18095425	4965	4965	4965	4965	10
532	20231208	113400	18045775	4965	4965	4965	4965	12
533	20231208	113300	17986195	4965	4965	4965	4965	15
534	20231208	113200	17911720	4965	4965	4965	4965	0
535	20231208	113100	17911720	4965	4965	4965	4965	22
536	20231208	113000	17802490	4970	4965	4990	4965	13
537	20231208	112900	17737915	4970	4970	4970	4965	3
538	20231208	112800	17723010	4990	4970	4990	4965	27
539	20231208	112700	17588865	4980	4980	4980	4980	1
540	20231208	112600	17583885	4990	4975	4990	4965	21
541	20231208	112500	17479500	4965	4965	4965	4965	20
542	20231208	112400	17380200	4965	4965	4965	4965	15
543	20231208	112300	17305725	4965	4965	4965	4965	12
544	20231208	112200	17246145	4965	4965	4965	4965	13
545	20231208	112100	17181600	4965	4965	4965	4965	0
546	20231208	112000	17181600	4965	4965	4965	4965	12
547	20231208	111900	17122020	4965	4965	4965	4965	11
548	20231208	111800	17067405	4965	4965	4965	4965	15
549	20231208	111700	16992930	4965	4965	4965	4965	10
550	20231208	111600	16943280	4965	4965	4965	4965	11
551	20231208	111500	16888665	4965	4965	4965	4965	14
552	20231208	111400	16819155	4965	4965	4965	4965	10
553	20231208	111300	16769505	4965	4965	4965	4965	13
554	20231208	111200	16704960	4965	4965	4965	4965	14
555	20231208	111100	16635450	4965	4965	4965	4965	12
556	20231208	111000	16575870	4985	4985	4985	4985	1
557	20231208	110900	16570885	4965	4965	4965	4965	11
558	20231208	110800	16516270	4965	4965	4965	4965	14
559	20231208	110700	16446760	4965	4975	4990	4965	14
560	20231208	110600	16377180	4965	4965	4965	4965	15
561	20231208	110500	16302705	4965	4965	4965	4965	12
562	20231208	110400	16243125	4965	4970	4970	4965	15
563	20231208	110300	16168600	4970	4970	4970	4970	12
564	20231208	110200	16108960	4970	4970	4970	4970	13
565	20231208	110100	16044350	4970	4970	4970	4970	10
566	20231208	110000	15994650	4970	4970	4970	4970	14
567	20231208	105900	15925070	4970	4970	4970	4970	12
568	20231208	105800	15865430	4970	4970	4970	4970	11
569	20231208	105700	15810760	4970	4970	4970	4970	0
570	20231208	105600	15810760	4970	4970	4970	4970	13
571	20231208	105500	15746150	4970	4970	4970	4970	11
572	20231208	105400	15691480	4970	4970	4970	4970	11
573	20231208	105300	15636810	4970	4970	4970	4970	16
574	20231208	105200	15557290	4990	4970	4990	4970	43
575	20231208	105100	15343025	4970	4970	4970	4970	11
576	20231208	105000	15288355	4970	4970	4970	4970	13
577	20231208	104900	15223745	4970	4975	4975	4970	12
578	20231208	104800	15164100	4970	4970	4970	4970	9
579	20231208	104700	15119370	4970	4970	4970	4970	0
580	20231208	104600	15119370	4970	4970	4970	4970	13
581	20231208	104500	15054760	4970	4970	4970	4970	18
582	20231208	104400	14965300	4970	4975	4975	4970	164
583	20231208	104300	14149685	4975	4975	4975	4975	12
584	20231208	104200	14089985	4975	4975	4975	4975	12
585	20231208	104100	14030285	4975	4975	4975	4975	13
586	20231208	104000	13965610	4975	4975	4975	4975	10
587	20231208	103900	13915860	4975	4975	4975	4975	14
588	20231208	103800	13846210	4975	4975	4975	4975	13
589	20231208	103700	13781535	4975	4975	4975	4975	4
590	20231208	103600	13761635	4980	4980	4980	4980	571
591	20231208	103500	10918055	4980	4980	4980	4980	0
592	20231208	103400	10918055	4980	4980	4980	4980	11
593	20231208	103300	10863275	4980	4980	4980	4980	14
594	20231208	103200	10793555	4980	4980	4980	4980	10
595	20231208	103100	10743755	4980	4980	4980	4980	13
596	20231208	103000	10679015	4980	4980	4980	4980	19
597	20231208	102900	10584395	4980	4980	4980	4980	14
598	20231208	102800	10514675	4980	4980	4980	4980	11
599	20231208	102700	10459895	4980	4980	4980	4980	12
600	20231208	102600	10400135	4980	4980	4980	4980	13
601	20231208	102500	10335395	4980	4980	4980	4980	12
602	20231208	102400	10275635	4980	4980	4980	4980	0
603	20231208	102300	10275635	4980	4980	4980	4980	16
604	20231208	102200	10195955	4980	4980	4980	4980	8
605	20231208	102100	10156115	4980	4980	4980	4980	14
606	20231208	102000	10086395	4980	4980	4980	4980	11
607	20231208	101900	10031615	4980	4980	4980	4980	13
608	20231208	101800	9966875	4980	4980	4980	4980	16
609	20231208	101700	9887195	4980	4980	4980	4980	9
610	20231208	101600	9842375	4980	4980	4980	4980	15
611	20231208	101500	9767675	4980	4980	4980	4980	14
612	20231208	101400	9697955	4980	4980	4980	4980	0
613	20231208	101300	9697955	4980	4980	4980	4980	8
614	20231208	101200	9658115	4980	4980	4980	4980	14
615	20231208	101100	9588395	4980	4980	4980	4980	11
616	20231208	101000	9533615	4980	4980	4980	4980	14
617	20231208	100900	9463895	4980	4980	4980	4980	10
618	20231208	100800	9414095	4980	4980	4980	4980	14
619	20231208	100700	9344375	4980	4980	4980	4980	14
620	20231208	100600	9274655	4980	4980	4980	4980	11
621	20231208	100500	9219875	4980	4980	4980	4980	14
622	20231208	100400	9150155	4980	4980	4980	4980	32
623	20231208	100300	8990795	4980	4980	4980	4980	0
624	20231208	100200	8990795	4980	4980	4980	4980	11
625	20231208	100100	8936015	4980	4980	4980	4980	30
626	20231208	100000	8786615	4980	4980	4980	4980	17
627	20231208	095900	8701955	4980	4980	4980	4980	10
628	20231208	095800	8652155	4980	4985	4985	4980	15
629	20231208	095700	8577450	4985	4985	4985	4980	17
630	20231208	095600	8492760	4980	4980	4980	4980	11
631	20231208	095500	8437980	4980	4980	4980	4980	15
632	20231208	095400	8363280	4980	4980	4980	4980	12
633	20231208	095300	8303520	4980	4980	4980	4980	10
634	20231208	095200	8253720	4980	4980	4980	4980	0
635	20231208	095100	8253720	4980	4980	4980	4980	12
636	20231208	095000	8193960	4980	4980	4980	4980	13
637	20231208	094900	8129220	4980	4980	4980	4980	15
638	20231208	094800	8054520	4980	4980	4980	4980	10
639	20231208	094700	8004720	4980	4980	4980	4980	13
640	20231208	094600	7939980	4980	4980	4980	4980	11
641	20231208	094500	7885200	4980	4985	4985	4980	60
642	20231208	094400	7586155	4980	4980	4980	4980	16
643	20231208	094300	7506475	4980	4980	4980	4980	12
644	20231208	094200	7446715	4980	4980	4980	4980	306
645	20231208	094100	5922835	4980	4980	4980	4980	15
646	20231208	094000	5848135	4985	4985	4985	4985	0
647	20231208	093900	5848135	4985	4985	4985	4985	199
648	20231208	093800	4856120	4985	4990	4990	4985	36
649	20231208	093700	4676560	4985	4985	4985	4985	12
650	20231208	093600	4616740	4985	4985	4985	4985	16
651	20231208	093500	4536980	4985	4985	4985	4985	26
652	20231208	093400	4407370	4985	4990	4990	4985	368
653	20231208	093300	2571120	4990	4990	4990	4990	11
654	20231208	093200	2516230	4990	4990	4990	4990	13
655	20231208	093100	2451360	4990	4990	4990	4990	15
656	20231208	093000	2376510	4990	4990	4990	4990	15
657	20231208	092900	2301660	4990	4990	4990	4990	0
658	20231208	092800	2301660	4990	4990	4990	4990	10
659	20231208	092700	2251760	4990	4990	4990	4990	11
660	20231208	092600	2196870	4990	4990	4990	4990	16
661	20231208	092500	2117030	4990	4990	4990	4990	9
662	20231208	092400	2072120	4990	4990	4990	4990	12
663	20231208	092300	2012240	4990	4990	4990	4990	14
664	20231208	092200	1942380	4995	4990	4995	4990	56
665	20231208	092100	1662730	4990	4990	4990	4990	12
666	20231208	092000	1602850	4990	4990	4990	4990	12
667	20231208	091900	1542970	4990	4990	4990	4990	10
668	20231208	091800	1493070	4990	4990	4990	4990	30
669	20231208	091700	1343370	4990	4990	4990	4990	15
670	20231208	091600	1268520	4990	4990	4990	4990	8
671	20231208	091500	1228600	4990	4990	4990	4990	15
672	20231208	091400	1153750	4990	4990	4990	4990	12
673	20231208	091300	1093870	5000	5000	5000	5000	103
674	20231208	091200	578870	4990	4990	4990	4990	5
675	20231208	091100	553920	4990	4990	4990	4990	0
676	20231208	091000	553920	4990	4990	4990	4990	0
677	20231208	090900	553920	4990	4990	4990	4990	0
678	20231208	090800	553920	4990	4990	4990	4990	0
679	20231208	090700	553920	4990	4990	4990	4990	0
680	20231208	090600	553920	4990	4990	4990	4990	0
681	20231208	090500	553920	4990	4990	4990	4990	0
682	20231208	090400	553920	4990	4990	4990	4990	0
683	20231208	090300	553920	4990	4990	4990	4990	70
684	20231208	090200	204620	4990	4990	4990	4990	0
685	20231208	090100	204620	4990	4990	4990	4990	0
686	20231208	090000	204620	4990	5020	5020	4990	41