KissMeData/173940/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202500	19536655	4955	4955	4955	4955	28
3	20231213	202400	19536655	4955	4955	4955	4955	0
4	20231213	202300	19536655	4955	4955	4955	4955	0
5	20231213	202200	19536655	4955	4955	4955	4955	0
6	20231213	202100	19536655	4955	4955	4955	4955	0
7	20231213	202000	19536655	4955	4955	4955	4955	0
8	20231213	201900	19536655	4955	4955	4955	4955	0
9	20231213	201800	19536655	4955	4955	4955	4955	0
10	20231213	201700	19536655	4955	4955	4955	4955	0
11	20231213	201600	19536655	4955	4955	4955	4955	0
12	20231213	201500	19536655	4955	4955	4955	4955	0
13	20231213	201400	19536655	4955	4955	4955	4955	0
14	20231213	201300	19536655	4955	4955	4955	4955	0
15	20231213	201200	19536655	4955	4955	4955	4955	0
16	20231213	201100	19536655	4955	4955	4955	4955	0
17	20231213	201000	19536655	4955	4955	4955	4955	0
18	20231213	200900	19536655	4955	4955	4955	4955	0
19	20231213	200800	19536655	4955	4955	4955	4955	0
20	20231213	200700	19536655	4955	4955	4955	4955	0
21	20231213	200600	19536655	4955	4955	4955	4955	0
22	20231213	200500	19536655	4955	4955	4955	4955	0
23	20231213	200400	19536655	4955	4955	4955	4955	0
24	20231213	200300	19536655	4955	4955	4955	4955	0
25	20231213	200200	19536655	4955	4955	4955	4955	0
26	20231213	200100	19536655	4955	4955	4955	4955	0
27	20231213	200000	19536655	4955	4955	4955	4955	0
28	20231213	195900	19536655	4955	4955	4955	4955	0
29	20231213	195800	19536655	4955	4955	4955	4955	0
30	20231213	195700	19536655	4955	4955	4955	4955	0
31	20231213	195600	19536655	4955	4955	4955	4955	0
32	20231213	195500	19536655	4955	4955	4955	4955	28
33	20231213	195400	19536655	4955	4955	4955	4955	0
34	20231213	195300	19536655	4955	4955	4955	4955	0
35	20231213	195200	19536655	4955	4955	4955	4955	0
36	20231213	195100	19536655	4955	4955	4955	4955	0
37	20231213	195000	19536655	4955	4955	4955	4955	0
38	20231213	194900	19536655	4955	4955	4955	4955	0
39	20231213	194800	19536655	4955	4955	4955	4955	0
40	20231213	194700	19536655	4955	4955	4955	4955	0
41	20231213	194600	19536655	4955	4955	4955	4955	0
42	20231213	194500	19536655	4955	4955	4955	4955	0
43	20231213	194400	19536655	4955	4955	4955	4955	0
44	20231213	194300	19536655	4955	4955	4955	4955	0
45	20231213	194200	19536655	4955	4955	4955	4955	0
46	20231213	194100	19536655	4955	4955	4955	4955	0
47	20231213	194000	19536655	4955	4955	4955	4955	0
48	20231213	193900	19536655	4955	4955	4955	4955	0
49	20231213	193800	19536655	4955	4955	4955	4955	0
50	20231213	193700	19536655	4955	4955	4955	4955	0
51	20231213	193600	19536655	4955	4955	4955	4955	0
52	20231213	193500	19536655	4955	4955	4955	4955	0
53	20231213	193400	19536655	4955	4955	4955	4955	0
54	20231213	193300	19536655	4955	4955	4955	4955	0
55	20231213	193200	19536655	4955	4955	4955	4955	0
56	20231213	193100	19536655	4955	4955	4955	4955	0
57	20231213	193000	19536655	4955	4955	4955	4955	0
58	20231213	192900	19536655	4955	4955	4955	4955	0
59	20231213	192800	19536655	4955	4955	4955	4955	0
60	20231213	192700	19536655	4955	4955	4955	4955	0
61	20231213	192600	19536655	4955	4955	4955	4955	0
62	20231213	192500	19536655	4955	4955	4955	4955	28
63	20231213	192400	19536655	4955	4955	4955	4955	0
64	20231213	192300	19536655	4955	4955	4955	4955	0
65	20231213	192200	19536655	4955	4955	4955	4955	0
66	20231213	192100	19536655	4955	4955	4955	4955	0
67	20231213	192000	19536655	4955	4955	4955	4955	0
68	20231213	191900	19536655	4955	4955	4955	4955	0
69	20231213	191800	19536655	4955	4955	4955	4955	0
70	20231213	191700	19536655	4955	4955	4955	4955	0
71	20231213	191600	19536655	4955	4955	4955	4955	0
72	20231213	191500	19536655	4955	4955	4955	4955	0
73	20231213	191400	19536655	4955	4955	4955	4955	0
74	20231213	191300	19536655	4955	4955	4955	4955	0
75	20231213	191200	19536655	4955	4955	4955	4955	0
76	20231213	191100	19536655	4955	4955	4955	4955	0
77	20231213	191000	19536655	4955	4955	4955	4955	0
78	20231213	190900	19536655	4955	4955	4955	4955	0
79	20231213	190800	19536655	4955	4955	4955	4955	0
80	20231213	190700	19536655	4955	4955	4955	4955	0
81	20231213	190600	19536655	4955	4955	4955	4955	0
82	20231213	190500	19536655	4955	4955	4955	4955	0
83	20231213	190400	19536655	4955	4955	4955	4955	0
84	20231213	190300	19536655	4955	4955	4955	4955	0
85	20231213	190200	19536655	4955	4955	4955	4955	0
86	20231213	190100	19536655	4955	4955	4955	4955	0
87	20231213	190000	19536655	4955	4955	4955	4955	0
88	20231213	185900	19536655	4955	4955	4955	4955	0
89	20231213	185800	19536655	4955	4955	4955	4955	0
90	20231213	185700	19536655	4955	4955	4955	4955	0
91	20231213	185600	19536655	4955	4955	4955	4955	0
92	20231213	185500	19536655	4955	4955	4955	4955	28
93	20231213	185400	19536655	4955	4955	4955	4955	0
94	20231213	185300	19536655	4955	4955	4955	4955	0
95	20231213	185200	19536655	4955	4955	4955	4955	0
96	20231213	185100	19536655	4955	4955	4955	4955	0
97	20231213	185000	19536655	4955	4955	4955	4955	0
98	20231213	184900	19536655	4955	4955	4955	4955	0
99	20231213	184800	19536655	4955	4955	4955	4955	0
100	20231213	184700	19536655	4955	4955	4955	4955	0
101	20231213	184600	19536655	4955	4955	4955	4955	0
102	20231213	184500	19536655	4955	4955	4955	4955	0
103	20231213	184400	19536655	4955	4955	4955	4955	0
104	20231213	184300	19536655	4955	4955	4955	4955	0
105	20231213	184200	19536655	4955	4955	4955	4955	0
106	20231213	184100	19536655	4955	4955	4955	4955	0
107	20231213	184000	19536655	4955	4955	4955	4955	0
108	20231213	183900	19536655	4955	4955	4955	4955	0
109	20231213	183800	19536655	4955	4955	4955	4955	0
110	20231213	183700	19536655	4955	4955	4955	4955	0
111	20231213	183600	19536655	4955	4955	4955	4955	0
112	20231213	183500	19536655	4955	4955	4955	4955	0
113	20231213	183400	19536655	4955	4955	4955	4955	0
114	20231213	183300	19536655	4955	4955	4955	4955	0
115	20231213	183200	19536655	4955	4955	4955	4955	0
116	20231213	183100	19536655	4955	4955	4955	4955	0
117	20231213	183000	19536655	4955	4955	4955	4955	0
118	20231213	182900	19536655	4955	4955	4955	4955	0
119	20231213	182800	19536655	4955	4955	4955	4955	0
120	20231213	182700	19536655	4955	4955	4955	4955	0
121	20231213	182600	19536655	4955	4955	4955	4955	0
122	20231213	182500	19536655	4955	4955	4955	4955	28
123	20231213	182400	19536655	4955	4955	4955	4955	0
124	20231213	182300	19536655	4955	4955	4955	4955	0
125	20231213	182200	19536655	4955	4955	4955	4955	0
126	20231213	182100	19536655	4955	4955	4955	4955	0
127	20231213	182000	19536655	4955	4955	4955	4955	0
128	20231213	181900	19536655	4955	4955	4955	4955	0
129	20231213	181800	19536655	4955	4955	4955	4955	0
130	20231213	181700	19536655	4955	4955	4955	4955	0
131	20231213	181600	19536655	4955	4955	4955	4955	0
132	20231213	181500	19536655	4955	4955	4955	4955	0
133	20231213	181400	19536655	4955	4955	4955	4955	0
134	20231213	181300	19536655	4955	4955	4955	4955	0
135	20231213	181200	19536655	4955	4955	4955	4955	0
136	20231213	181100	19536655	4955	4955	4955	4955	0
137	20231213	181000	19536655	4955	4955	4955	4955	0
138	20231213	180900	19536655	4955	4955	4955	4955	0
139	20231213	180800	19536655	4955	4955	4955	4955	0
140	20231213	180700	19536655	4955	4955	4955	4955	0
141	20231213	180600	19536655	4955	4955	4955	4955	0
142	20231213	180500	19536655	4955	4955	4955	4955	0
143	20231213	180400	19536655	4955	4955	4955	4955	0
144	20231213	180300	19536655	4955	4955	4955	4955	0
145	20231213	180200	19536655	4955	4955	4955	4955	0
146	20231213	180100	19536655	4955	4955	4955	4955	0
147	20231213	180000	19536655	4955	4955	4955	4955	0
148	20231213	175900	19536655	4955	4955	4955	4955	0
149	20231213	175800	19536655	4955	4955	4955	4955	0
150	20231213	175700	19536655	4955	4955	4955	4955	0
151	20231213	175600	19536655	4955	4955	4955	4955	0
152	20231213	175500	19536655	4955	4955	4955	4955	28
153	20231213	175400	19536655	4955	4955	4955	4955	0
154	20231213	175300	19536655	4955	4955	4955	4955	0
155	20231213	175200	19536655	4955	4955	4955	4955	0
156	20231213	175100	19536655	4955	4955	4955	4955	0
157	20231213	175000	19536655	4955	4955	4955	4955	0
158	20231213	174900	19536655	4955	4955	4955	4955	0
159	20231213	174800	19536655	4955	4955	4955	4955	0
160	20231213	174700	19536655	4955	4955	4955	4955	0
161	20231213	174600	19536655	4955	4955	4955	4955	0
162	20231213	174500	19536655	4955	4955	4955	4955	0
163	20231213	174400	19536655	4955	4955	4955	4955	0
164	20231213	174300	19536655	4955	4955	4955	4955	0
165	20231213	174200	19536655	4955	4955	4955	4955	0
166	20231213	174100	19536655	4955	4955	4955	4955	0
167	20231213	174000	19536655	4955	4955	4955	4955	0
168	20231213	173900	19536655	4955	4955	4955	4955	0
169	20231213	173800	19536655	4955	4955	4955	4955	0
170	20231213	173700	19536655	4955	4955	4955	4955	0
171	20231213	173600	19536655	4955	4955	4955	4955	0
172	20231213	173500	19536655	4955	4955	4955	4955	0
173	20231213	173400	19536655	4955	4955	4955	4955	0
174	20231213	173300	19536655	4955	4955	4955	4955	0
175	20231213	173200	19536655	4955	4955	4955	4955	0
176	20231213	173100	19536655	4955	4955	4955	4955	0
177	20231213	173000	19536655	4955	4955	4955	4955	0
178	20231213	172900	19536655	4955	4955	4955	4955	0
179	20231213	172800	19536655	4955	4955	4955	4955	0
180	20231213	172700	19536655	4955	4955	4955	4955	0
181	20231213	172600	19536655	4955	4955	4955	4955	0
182	20231213	172500	19536655	4955	4955	4955	4955	28
183	20231213	172400	19536655	4955	4955	4955	4955	0
184	20231213	172300	19536655	4955	4955	4955	4955	0
185	20231213	172200	19536655	4955	4955	4955	4955	0
186	20231213	172100	19536655	4955	4955	4955	4955	0
187	20231213	172000	19536655	4955	4955	4955	4955	0
188	20231213	171900	19536655	4955	4955	4955	4955	0
189	20231213	171800	19536655	4955	4955	4955	4955	0
190	20231213	171700	19536655	4955	4955	4955	4955	0
191	20231213	171600	19536655	4955	4955	4955	4955	0
192	20231213	171500	19536655	4955	4955	4955	4955	0
193	20231213	171400	19536655	4955	4955	4955	4955	0
194	20231213	171300	19536655	4955	4955	4955	4955	0
195	20231213	171200	19536655	4955	4955	4955	4955	0
196	20231213	171100	19536655	4955	4955	4955	4955	0
197	20231213	171000	19536655	4955	4955	4955	4955	0
198	20231213	170900	19536655	4955	4955	4955	4955	0
199	20231213	170800	19536655	4955	4955	4955	4955	0
200	20231213	170700	19536655	4955	4955	4955	4955	0
201	20231213	170600	19536655	4955	4955	4955	4955	0
202	20231213	170500	19536655	4955	4955	4955	4955	0
203	20231213	170400	19536655	4955	4955	4955	4955	0
204	20231213	170300	19536655	4955	4955	4955	4955	0
205	20231213	170200	19536655	4955	4955	4955	4955	0
206	20231213	170100	19536655	4955	4955	4955	4955	0
207	20231213	170000	19536655	4955	4955	4955	4955	0
208	20231213	165900	19536655	4955	4955	4955	4955	0
209	20231213	165800	19536655	4955	4955	4955	4955	0
210	20231213	165700	19536655	4955	4955	4955	4955	0
211	20231213	165600	19536655	4955	4955	4955	4955	0
212	20231213	165500	19536655	4955	4955	4955	4955	28
213	20231213	165400	19536655	4955	4955	4955	4955	0
214	20231213	165300	19536655	4955	4955	4955	4955	0
215	20231213	165200	19536655	4955	4955	4955	4955	0
216	20231213	165100	19536655	4955	4955	4955	4955	0
217	20231213	165000	19536655	4955	4955	4955	4955	0
218	20231213	164900	19536655	4955	4955	4955	4955	0
219	20231213	164800	19536655	4955	4955	4955	4955	0
220	20231213	164700	19536655	4955	4955	4955	4955	0
221	20231213	164600	19536655	4955	4955	4955	4955	0
222	20231213	164500	19536655	4955	4955	4955	4955	0
223	20231213	164400	19536655	4955	4955	4955	4955	0
224	20231213	164300	19536655	4955	4955	4955	4955	0
225	20231213	164200	19536655	4955	4955	4955	4955	0
226	20231213	164100	19536655	4955	4955	4955	4955	0
227	20231213	164000	19536655	4955	4955	4955	4955	0
228	20231213	163900	19536655	4955	4955	4955	4955	0
229	20231213	163800	19536655	4955	4955	4955	4955	0
230	20231213	163700	19536655	4955	4955	4955	4955	0
231	20231213	163600	19536655	4955	4955	4955	4955	0
232	20231213	163500	19536655	4955	4955	4955	4955	0
233	20231213	163400	19536655	4955	4955	4955	4955	0
234	20231213	163300	19536655	4955	4955	4955	4955	0
235	20231213	163200	19536655	4955	4955	4955	4955	0
236	20231213	163100	19536655	4955	4955	4955	4955	0
237	20231213	163000	19536655	4955	4955	4955	4955	0
238	20231213	162900	19536655	4955	4955	4955	4955	0
239	20231213	162800	19536655	4955	4955	4955	4955	0
240	20231213	162700	19536655	4955	4955	4955	4955	0
241	20231213	162600	19536655	4955	4955	4955	4955	0
242	20231213	162500	19536655	4955	4955	4955	4955	28
243	20231213	162400	19536655	4955	4955	4955	4955	0
244	20231213	162300	19536655	4955	4955	4955	4955	0
245	20231213	162200	19536655	4955	4955	4955	4955	0
246	20231213	162100	19536655	4955	4955	4955	4955	0
247	20231213	162000	19536655	4955	4955	4955	4955	0
248	20231213	161900	19536655	4955	4955	4955	4955	0
249	20231213	161800	19536655	4955	4955	4955	4955	0
250	20231213	161700	19536655	4955	4955	4955	4955	0
251	20231213	161600	19536655	4955	4955	4955	4955	0
252	20231213	161500	19536655	4955	4955	4955	4955	0
253	20231213	161400	19536655	4955	4955	4955	4955	0
254	20231213	161300	19536655	4955	4955	4955	4955	0
255	20231213	161200	19536655	4955	4955	4955	4955	0
256	20231213	161100	19536655	4955	4955	4955	4955	0
257	20231213	161000	19536655	4955	4955	4955	4955	0
258	20231213	160900	19536655	4955	4955	4955	4955	0
259	20231213	160800	19536655	4955	4955	4955	4955	0
260	20231213	160700	19536655	4955	4955	4955	4955	0
261	20231213	160600	19536655	4955	4955	4955	4955	0
262	20231213	160500	19536655	4955	4955	4955	4955	0
263	20231213	160400	19536655	4955	4955	4955	4955	0
264	20231213	160300	19536655	4955	4955	4955	4955	0
265	20231213	160200	19536655	4955	4955	4955	4955	0
266	20231213	160100	19536655	4955	4955	4955	4955	0
267	20231213	160000	19536655	4955	4955	4955	4955	0
268	20231213	155900	19536655	4955	4955	4955	4955	0
269	20231213	155800	19536655	4955	4955	4955	4955	0
270	20231213	155700	19536655	4955	4955	4955	4955	0
271	20231213	155600	19536655	4955	4955	4955	4955	0
272	20231213	155500	19536655	4955	4955	4955	4955	28
273	20231213	155400	19536655	4955	4955	4955	4955	0
274	20231213	155300	19536655	4955	4955	4955	4955	0
275	20231213	155200	19536655	4955	4955	4955	4955	0
276	20231213	155100	19536655	4955	4955	4955	4955	0
277	20231213	155000	19536655	4955	4955	4955	4955	0
278	20231213	154900	19536655	4955	4955	4955	4955	0
279	20231213	154800	19536655	4955	4955	4955	4955	0
280	20231213	154700	19536655	4955	4955	4955	4955	0
281	20231213	154600	19536655	4955	4955	4955	4955	0
282	20231213	154500	19536655	4955	4955	4955	4955	0
283	20231213	154400	19536655	4955	4955	4955	4955	0
284	20231213	154300	19536655	4955	4955	4955	4955	0
285	20231213	154200	19536655	4955	4955	4955	4955	0
286	20231213	154100	19536655	4955	4955	4955	4955	0
287	20231213	154000	19536655	4955	4955	4955	4955	0
288	20231213	153900	19536655	4955	4955	4955	4955	0
289	20231213	153800	19536655	4955	4955	4955	4955	0
290	20231213	153700	19536655	4955	4955	4955	4955	0
291	20231213	153600	19536655	4955	4955	4955	4955	0
292	20231213	153500	19536655	4955	4955	4955	4955	0
293	20231213	153400	19536655	4955	4955	4955	4955	0
294	20231213	153300	19536655	4955	4955	4955	4955	0
295	20231213	153200	19536655	4955	4955	4955	4955	0
296	20231213	153100	19536655	4955	4955	4955	4955	0
297	20231213	153000	19536655	4955	4955	4955	4955	28
298	20231213	152900	19397915	4960	4960	4960	4960	0
299	20231213	152800	19397915	4960	4960	4960	4960	0
300	20231213	152700	19397915	4960	4960	4960	4960	0
301	20231213	152600	19397915	4960	4960	4960	4960	0
302	20231213	152500	19397915	4960	4960	4960	4960	0
303	20231213	152400	19397915	4960	4960	4960	4960	0
304	20231213	152300	19397915	4960	4960	4960	4960	0
305	20231213	152200	19397915	4960	4960	4960	4960	0
306	20231213	152100	19397915	4960	4960	4960	4960	0
307	20231213	152000	19397915	4960	4960	4960	4960	0
308	20231213	151900	19397915	4960	4960	4960	4960	0
309	20231213	151800	19397915	4960	4965	4965	4960	4
310	20231213	151700	19378060	4965	4950	4965	4950	16
311	20231213	151600	19298845	4950	4950	4950	4950	6
312	20231213	151500	19269145	4950	4950	4950	4950	3
313	20231213	151400	19254295	4920	4950	4950	4920	4
314	20231213	151300	19234525	4955	4955	4955	4955	0
315	20231213	151200	19234525	4955	4955	4955	4955	0
316	20231213	151100	19234525	4955	4955	4955	4955	0
317	20231213	151000	19234525	4955	4955	4955	4955	1
318	20231213	150900	19229570	4920	4920	4920	4920	18
319	20231213	150800	19141010	4955	4955	4955	4920	4
320	20231213	150700	19121225	4920	4920	4920	4920	11
321	20231213	150600	19067105	4920	4920	4920	4920	8
322	20231213	150500	19027745	4920	4920	4920	4920	8
323	20231213	150400	18988385	4920	4920	4920	4920	28
324	20231213	150300	18850625	4925	4920	4925	4920	11
325	20231213	150200	18796495	4925	4925	4925	4925	10
326	20231213	150100	18747245	4925	4925	4925	4925	23
327	20231213	150000	18633970	4925	4925	4925	4925	13
328	20231213	145900	18569945	4925	4925	4925	4925	14
329	20231213	145800	18500995	4925	4930	4930	4925	11
330	20231213	145700	18446810	4930	4930	4930	4930	17
331	20231213	145600	18363000	4930	4930	4930	4930	14
332	20231213	145500	18293980	4930	4935	4935	4930	7
333	20231213	145400	18259445	4935	4935	4935	4935	13
334	20231213	145300	18195290	4940	4940	4940	4940	0
335	20231213	145200	18195290	4940	4940	4940	4940	12
336	20231213	145100	18136010	4940	4940	4940	4940	12
337	20231213	145000	18076730	4940	4940	4940	4940	16
338	20231213	144900	17997690	4940	4940	4940	4940	11
339	20231213	144800	17943350	4940	4940	4940	4940	13
340	20231213	144700	17879130	4940	4940	4940	4940	15
341	20231213	144600	17805030	4940	4940	4940	4940	10
342	20231213	144500	17755630	4940	4940	4940	4940	12
343	20231213	144400	17696350	4940	4940	4940	4940	12
344	20231213	144300	17637070	4940	4940	4940	4940	15
345	20231213	144200	17562970	4940	4940	4940	4940	12
346	20231213	144100	17503690	4945	4945	4945	4945	1
347	20231213	144000	17498745	4940	4940	4940	4940	12
348	20231213	143900	17439465	4940	4940	4940	4940	12
349	20231213	143800	17380185	4940	4940	4940	4940	11
350	20231213	143700	17325845	4940	4940	4940	4940	14
351	20231213	143600	17256685	4940	4940	4940	4940	13
352	20231213	143500	17192465	4940	4950	4950	4940	8
353	20231213	143400	17152905	4950	4945	4950	4945	16
354	20231213	143300	17073715	4940	4940	4940	4940	13
355	20231213	143200	17009495	4940	4940	4940	4940	12
356	20231213	143100	16950215	4940	4940	4940	4940	0
357	20231213	143000	16950215	4940	4940	4940	4940	17
358	20231213	142900	16866235	4940	4940	4940	4940	12
359	20231213	142800	16806955	4940	4940	4940	4940	8
360	20231213	142700	16767435	4940	4940	4940	4940	17
361	20231213	142600	16683455	4940	4940	4940	4940	12
362	20231213	142500	16624175	4940	4940	4940	4940	12
363	20231213	142400	16564895	4940	4940	4940	4940	13
364	20231213	142300	16500675	4940	4940	4940	4940	18
365	20231213	142200	16411755	4940	4945	4945	4940	10
366	20231213	142100	16362350	4940	4940	4940	4940	14
367	20231213	142000	16293190	4940	4940	4940	4940	5
368	20231213	141900	16268490	4945	4950	4950	4945	22
369	20231213	141800	16159635	4950	4950	4950	4950	0
370	20231213	141700	16159635	4950	4950	4950	4950	9
371	20231213	141600	16115085	4950	4950	4950	4950	12
372	20231213	141500	16055685	4950	4950	4950	4950	15
373	20231213	141400	15981435	4950	4950	4950	4950	10
374	20231213	141300	15931935	4950	4955	4955	4950	63
375	20231213	141200	15619835	4950	4950	4950	4950	15
376	20231213	141100	15545585	4950	4950	4950	4950	8
377	20231213	141000	15505985	4950	4955	4955	4950	17
378	20231213	140900	15421795	4955	4955	4955	4955	9
379	20231213	140800	15377200	4955	4955	4955	4955	13
380	20231213	140700	15312785	4955	4955	4955	4955	0
381	20231213	140600	15312785	4955	4955	4955	4955	16
382	20231213	140500	15233505	4955	4955	4955	4955	10
383	20231213	140400	15183955	4955	4955	4955	4955	12
384	20231213	140300	15124495	4960	4960	4960	4960	85
385	20231213	140200	14702895	4960	4960	4960	4960	13
386	20231213	140100	14638415	4960	4960	4960	4960	13
387	20231213	140000	14573935	4960	4960	4960	4960	11
388	20231213	135900	14519375	4960	4960	4960	4960	13
389	20231213	135800	14454895	4960	4960	4960	4960	21
390	20231213	135700	14350735	4960	4960	4960	4960	2
391	20231213	135600	14340815	4960	4965	4965	4960	61
392	20231213	135500	14037980	4965	4965	4965	4965	8
393	20231213	135400	13998260	4965	4965	4965	4965	13
394	20231213	135300	13933715	4965	4965	4965	4965	14
395	20231213	135200	13864205	4965	4965	4965	4965	15
396	20231213	135100	13789730	4965	4965	4965	4965	12
397	20231213	135000	13730150	4965	4965	4965	4965	10
398	20231213	134900	13680500	4965	4965	4965	4965	11
399	20231213	134800	13625885	4960	4960	4960	4960	15
400	20231213	134700	13551485	4960	4960	4960	4960	13
401	20231213	134600	13487005	4960	4960	4960	4960	0
402	20231213	134500	13487005	4960	4960	4960	4960	13
403	20231213	134400	13422525	4960	4960	4960	4960	12
404	20231213	134300	13363005	4960	4970	4970	4960	505
405	20231213	134200	10853775	4970	4970	4970	4970	10
406	20231213	134100	10804075	4970	4970	4970	4970	13
407	20231213	134000	10739465	4970	4970	4970	4970	12
408	20231213	133900	10679825	4970	4970	4970	4970	14
409	20231213	133800	10610245	4970	4970	4970	4970	15
410	20231213	133700	10535695	4970	4970	4970	4970	12
411	20231213	133600	10476055	4970	4970	4970	4970	9
412	20231213	133500	10431325	4970	4970	4970	4970	17
413	20231213	133400	10346835	4970	4970	4970	4970	0
414	20231213	133300	10346835	4970	4970	4970	4970	9
415	20231213	133200	10302105	4970	4970	4970	4970	11
416	20231213	133100	10247435	4970	4970	4970	4970	14
417	20231213	133000	10177855	4970	4970	4970	4970	12
418	20231213	132900	10118215	4970	4970	4970	4970	14
419	20231213	132800	10048635	4970	4970	4970	4970	11
420	20231213	132700	9993965	4970	4970	4970	4970	12
421	20231213	132600	9934325	4970	4970	4970	4970	15
422	20231213	132500	9859775	4970	4970	4970	4970	11
423	20231213	132400	9805105	4970	4970	4970	4970	1
424	20231213	132300	9800135	4970	4970	4970	4970	13
425	20231213	132200	9735525	4970	4970	4970	4970	14
426	20231213	132100	9665945	4970	4970	4970	4970	13
427	20231213	132000	9601335	4970	4970	4970	4970	13
428	20231213	131900	9536725	4970	4970	4970	4970	11
429	20231213	131800	9482055	4970	4970	4970	4970	11
430	20231213	131700	9427385	4970	4970	4970	4970	16
431	20231213	131600	9347865	4970	4970	4970	4970	13
432	20231213	131500	9283255	4970	4970	4970	4970	8
433	20231213	131400	9243495	4970	4970	4970	4970	14
434	20231213	131300	9173915	4970	4970	4970	4970	15
435	20231213	131200	9099365	4970	4970	4970	4970	0
436	20231213	131100	9099365	4970	4970	4970	4970	9
437	20231213	131000	9054635	4970	4970	4970	4970	16
438	20231213	130900	8975115	4970	4970	4970	4970	14
439	20231213	130800	8905535	4970	4970	4970	4970	11
440	20231213	130700	8850865	4970	4970	4970	4970	11
441	20231213	130600	8796195	4970	4970	4970	4970	14
442	20231213	130500	8726615	4970	4970	4970	4970	10
443	20231213	130400	8676915	4970	4970	4970	4970	14
444	20231213	130300	8607335	4970	4970	4970	4970	12
445	20231213	130200	8547695	4970	4970	4970	4970	11
446	20231213	130100	8493025	4970	4970	4970	4970	1
447	20231213	130000	8488055	4970	4970	4970	4970	13
448	20231213	125900	8423445	4970	4970	4970	4970	14
449	20231213	125800	8353865	4970	4970	4970	4970	10
450	20231213	125700	8304165	4970	4970	4970	4970	17
451	20231213	125600	8219675	4970	4970	4970	4970	10
452	20231213	125500	8169975	4970	4970	4970	4970	12
453	20231213	125400	8110335	4970	4970	4970	4970	15
454	20231213	125300	8035785	4970	4970	4970	4970	13
455	20231213	125200	7971175	4970	4970	4970	4970	11
456	20231213	125100	7916505	4970	4970	4970	4970	0
457	20231213	125000	7916505	4970	4970	4970	4970	10
458	20231213	124900	7866805	4970	4970	4970	4970	16
459	20231213	124800	7787285	4970	4970	4970	4970	11
460	20231213	124700	7732615	4970	4970	4970	4970	15
461	20231213	124600	7658065	4970	4970	4970	4970	13
462	20231213	124500	7593455	4970	4970	4970	4970	10
463	20231213	124400	7543755	4970	4970	4970	4970	14
464	20231213	124300	7474175	4970	4970	4970	4970	13
465	20231213	124200	7409565	4970	4970	4970	4970	11
466	20231213	124100	7354895	4975	4970	4975	4970	15
467	20231213	124000	7280335	4970	4970	4970	4970	13
468	20231213	123900	7215725	4970	4970	4970	4970	11
469	20231213	123800	7161055	4970	4970	4970	4970	0
470	20231213	123700	7161055	4970	4970	4970	4970	11
471	20231213	123600	7106385	4970	4970	4970	4970	14
472	20231213	123500	7036805	4970	4970	4970	4970	12
473	20231213	123400	6977165	4970	4970	4970	4970	12
474	20231213	123300	6917525	4970	4970	4970	4970	30
475	20231213	123200	6768425	4970	4970	4970	4970	12
476	20231213	123100	6708785	4970	4970	4970	4970	12
477	20231213	123000	6649145	4970	4970	4970	4970	14
478	20231213	122900	6579565	4960	4960	4960	4960	13
479	20231213	122800	6515085	4965	4965	4965	4965	0
480	20231213	122700	6515085	4965	4965	4965	4965	11
481	20231213	122600	6460470	4965	4965	4965	4965	16
482	20231213	122500	6381030	4965	4965	4965	4965	10
483	20231213	122400	6331380	4965	4965	4965	4965	13
484	20231213	122300	6266835	4965	4960	4965	4960	266
485	20231213	122200	4946210	4960	4960	4960	4960	109
486	20231213	122100	4405570	4960	4960	4960	4960	12
487	20231213	122000	4346050	4960	4960	4960	4960	16
488	20231213	121900	4266690	4960	4960	4960	4960	12
489	20231213	121800	4207170	4960	4960	4960	4960	11
490	20231213	121700	4152610	4960	4960	4960	4960	11
491	20231213	121600	4098050	4960	4960	4960	4960	0
492	20231213	121500	4098050	4960	4960	4960	4960	16
493	20231213	121400	4018690	4960	4960	4960	4960	14
494	20231213	121300	3949250	4960	4960	4960	4960	11
495	20231213	121200	3894690	4960	4960	4960	4960	11
496	20231213	121100	3840130	4960	4960	4960	4960	13
497	20231213	121000	3775650	4960	4960	4960	4960	15
498	20231213	120900	3701250	4960	4960	4960	4960	12
499	20231213	120800	3641730	4960	4960	4960	4960	15
500	20231213	120700	3567330	4960	4960	4960	4960	0
501	20231213	120600	3567330	4960	4960	4960	4960	8
502	20231213	120500	3527650	4960	4960	4960	4960	16
503	20231213	120400	3448290	4960	4960	4960	4960	12
504	20231213	120300	3388770	4960	4960	4960	4960	12
505	20231213	120200	3329250	4960	4960	4960	4960	17
506	20231213	120100	3244930	4960	4960	4960	4960	9
507	20231213	120000	3200290	4960	4960	4960	4960	12
508	20231213	115900	3140770	4960	4960	4960	4960	12
509	20231213	115800	3081250	4960	4960	4960	4960	10
510	20231213	115700	3031650	4960	4960	4960	4960	16
511	20231213	115600	2952290	4960	4960	4960	4960	15
512	20231213	115500	2877890	4960	4960	4960	4960	13
513	20231213	115400	2813410	4960	4960	4960	4960	0
514	20231213	115300	2813410	4960	4960	4960	4960	10
515	20231213	115200	2763810	4960	4960	4960	4960	17
516	20231213	115100	2679490	4960	4960	4960	4960	42
517	20231213	115000	2471170	4960	4960	4960	4960	12
518	20231213	114900	2411650	4960	4960	4960	4960	11
519	20231213	114800	2357090	4960	4975	4975	4960	10
520	20231213	114700	2307355	4975	4975	4975	4975	13
521	20231213	114600	2242680	4975	4975	4975	4975	16
522	20231213	114500	2163080	4975	4975	4975	4975	10
523	20231213	114400	2113330	4975	4975	4975	4975	0
524	20231213	114300	2113330	4975	4975	4975	4975	0
525	20231213	114200	2113330	4975	4975	4975	4975	0
526	20231213	114100	2113330	4975	4975	4975	4975	0
527	20231213	114000	2113330	4975	4975	4975	4975	0
528	20231213	113900	2113330	4975	4975	4975	4975	0
529	20231213	113800	2113330	4975	4975	4975	4975	0
530	20231213	113700	2113330	4975	4975	4975	4975	0
531	20231213	113600	2113330	4975	4975	4975	4975	0
532	20231213	113500	2113330	4975	4975	4975	4975	0
533	20231213	113400	2113330	4975	4975	4975	4975	0
534	20231213	113300	2113330	4975	4975	4975	4975	0
535	20231213	113200	2113330	4975	4975	4975	4975	0
536	20231213	113100	2113330	4975	4975	4975	4975	0
537	20231213	113000	2113330	4975	4975	4975	4975	0
538	20231213	112900	2113330	4975	4975	4975	4975	0
539	20231213	112800	2113330	4975	4975	4975	4975	0
540	20231213	112700	2113330	4975	4975	4975	4975	0
541	20231213	112600	2113330	4975	4975	4975	4975	0
542	20231213	112500	2113330	4975	4975	4975	4975	0
543	20231213	112400	2113330	4975	4975	4975	4975	0
544	20231213	112300	2113330	4975	4975	4975	4975	0
545	20231213	112200	2113330	4975	4975	4975	4975	0
546	20231213	112100	2113330	4975	4975	4975	4975	0
547	20231213	112000	2113330	4975	4975	4975	4975	0
548	20231213	111900	2113330	4975	4975	4975	4975	12
549	20231213	111800	2053630	4980	4980	4980	4980	0
550	20231213	111700	2053630	4980	4980	4980	4980	0
551	20231213	111600	2053630	4980	4980	4980	4980	0
552	20231213	111500	2053630	4980	4980	4980	4980	0
553	20231213	111400	2053630	4980	4980	4980	4980	0
554	20231213	111300	2053630	4980	4980	4980	4980	0
555	20231213	111200	2053630	4980	4980	4980	4980	0
556	20231213	111100	2053630	4980	4980	4980	4980	0
557	20231213	111000	2053630	4980	4980	4980	4980	3
558	20231213	110900	2038690	4985	4985	4985	4985	0
559	20231213	110800	2038690	4985	4985	4985	4985	0
560	20231213	110700	2038690	4985	4985	4985	4985	0
561	20231213	110600	2038690	4985	4985	4985	4985	0
562	20231213	110500	2038690	4985	4985	4985	4985	0
563	20231213	110400	2038690	4985	4985	4985	4985	0
564	20231213	110300	2038690	4985	4985	4985	4985	0
565	20231213	110200	2038690	4985	4985	4985	4985	0
566	20231213	110100	2038690	4985	4985	4985	4985	0
567	20231213	110000	2038690	4985	4985	4985	4985	0
568	20231213	105900	2038690	4985	4985	4985	4985	0
569	20231213	105800	2038690	4985	4985	4985	4985	0
570	20231213	105700	2038690	4985	4985	4985	4985	0
571	20231213	105600	2038690	4985	4985	4985	4985	0
572	20231213	105500	2038690	4985	4985	4985	4985	0
573	20231213	105400	2038690	4985	4985	4985	4985	0
574	20231213	105300	2038690	4985	4985	4985	4985	0
575	20231213	105200	2038690	4985	4985	4985	4985	0
576	20231213	105100	2038690	4985	4985	4985	4985	0
577	20231213	105000	2038690	4985	4985	4985	4985	0
578	20231213	104900	2038690	4985	4985	4985	4985	0
579	20231213	104800	2038690	4985	4985	4985	4985	0
580	20231213	104700	2038690	4985	4985	4985	4985	0
581	20231213	104600	2038690	4985	4985	4985	4985	0
582	20231213	104500	2038690	4985	4985	4985	4985	20
583	20231213	104400	1938990	4985	4985	4985	4985	20
584	20231213	104300	1839290	4985	4985	4985	4985	0
585	20231213	104200	1839290	4985	4985	4985	4985	0
586	20231213	104100	1839290	4985	4985	4985	4985	0
587	20231213	104000	1839290	4985	4985	4985	4985	0
588	20231213	103900	1839290	4985	4985	4985	4985	0
589	20231213	103800	1839290	4985	4985	4985	4985	0
590	20231213	103700	1839290	4985	4985	4985	4985	0
591	20231213	103600	1839290	4985	4985	4985	4985	2
592	20231213	103500	1829320	4985	4985	4985	4985	0
593	20231213	103400	1829320	4985	4985	4985	4985	0
594	20231213	103300	1829320	4985	4985	4985	4985	0
595	20231213	103200	1829320	4985	4985	4985	4985	0
596	20231213	103100	1829320	4985	4985	4985	4985	0
597	20231213	103000	1829320	4985	4985	4985	4985	0
598	20231213	102900	1829320	4985	4985	4985	4985	0
599	20231213	102800	1829320	4985	4985	4985	4985	0
600	20231213	102700	1829320	4985	4985	4985	4985	0
601	20231213	102600	1829320	4985	4985	4985	4985	0
602	20231213	102500	1829320	4985	4985	4985	4985	0
603	20231213	102400	1829320	4985	4985	4985	4985	0
604	20231213	102300	1829320	4985	4985	4985	4985	0
605	20231213	102200	1829320	4985	4985	4985	4985	0
606	20231213	102100	1829320	4985	4985	4985	4985	0
607	20231213	102000	1829320	4985	4985	4985	4985	0
608	20231213	101900	1829320	4985	4985	4985	4985	2
609	20231213	101800	1819350	4985	4985	4985	4985	0
610	20231213	101700	1819350	4985	4985	4985	4985	0
611	20231213	101600	1819350	4985	4985	4985	4985	0
612	20231213	101500	1819350	4985	4985	4985	4985	28
613	20231213	101400	1679770	4985	4985	4985	4985	0
614	20231213	101300	1679770	4985	4985	4985	4985	0
615	20231213	101200	1679770	4985	4985	4985	4985	0
616	20231213	101100	1679770	4985	4985	4985	4985	0
617	20231213	101000	1679770	4985	4985	4985	4985	0
618	20231213	100900	1679770	4985	4985	4985	4985	0
619	20231213	100800	1679770	4985	4985	4985	4985	0
620	20231213	100700	1679770	4985	4985	4985	4985	0
621	20231213	100600	1679770	4985	4985	4985	4985	0
622	20231213	100500	1679770	4985	4985	4985	4985	0
623	20231213	100400	1679770	4985	4985	4985	4985	0
624	20231213	100300	1679770	4985	4985	4985	4985	20
625	20231213	100200	1580070	4985	4985	4985	4985	0
626	20231213	100100	1580070	4985	4985	4985	4985	0
627	20231213	100000	1580070	4985	4985	4985	4985	1
628	20231213	095900	1575085	4960	4960	4960	4960	0
629	20231213	095800	1575085	4960	4960	4960	4960	0
630	20231213	095700	1575085	4960	4960	4960	4960	0
631	20231213	095600	1575085	4960	4960	4960	4960	0
632	20231213	095500	1575085	4960	4960	4960	4960	0
633	20231213	095400	1575085	4960	4960	4960	4960	0
634	20231213	095300	1575085	4960	4960	4960	4960	0
635	20231213	095200	1575085	4960	4960	4960	4960	0
636	20231213	095100	1575085	4960	4960	4960	4960	0
637	20231213	095000	1575085	4960	4960	4960	4960	0
638	20231213	094900	1575085	4960	4960	4960	4960	0
639	20231213	094800	1575085	4960	4960	4960	4960	0
640	20231213	094700	1575085	4960	4960	4960	4960	0
641	20231213	094600	1575085	4960	4960	4960	4960	0
642	20231213	094500	1575085	4960	4960	4960	4960	0
643	20231213	094400	1575085	4960	4960	4960	4960	0
644	20231213	094300	1575085	4960	4960	4960	4960	0
645	20231213	094200	1575085	4960	4960	4960	4960	0
646	20231213	094100	1575085	4960	4960	4960	4960	0
647	20231213	094000	1575085	4960	4960	4960	4960	0
648	20231213	093900	1575085	4960	4960	4960	4960	0
649	20231213	093800	1575085	4960	4960	4960	4960	1
650	20231213	093700	1570125	4960	4960	4960	4960	0
651	20231213	093600	1570125	4960	4960	4960	4960	0
652	20231213	093500	1570125	4960	4960	4960	4960	0
653	20231213	093400	1570125	4960	4960	4960	4960	10
654	20231213	093300	1520525	4960	4960	4960	4960	0
655	20231213	093200	1520525	4960	4960	4960	4960	0
656	20231213	093100	1520525	4960	4960	4960	4960	0
657	20231213	093000	1520525	4960	4960	4960	4960	0
658	20231213	092900	1520525	4960	4960	4960	4960	222
659	20231213	092800	419405	4980	4980	4980	4980	1
660	20231213	092700	414425	4985	4985	4985	4985	0
661	20231213	092600	414425	4985	4985	4985	4985	0
662	20231213	092500	414425	4985	4985	4985	4985	0
663	20231213	092400	414425	4985	4985	4985	4985	0
664	20231213	092300	414425	4985	4985	4985	4985	1
665	20231213	092200	409440	4990	4990	4990	4990	0
666	20231213	092100	409440	4990	4990	4990	4990	0
667	20231213	092000	409440	4990	4990	4990	4990	0
668	20231213	091900	409440	4990	4990	4990	4990	0
669	20231213	091800	409440	4990	4990	4990	4990	0
670	20231213	091700	409440	4990	4990	4990	4990	0
671	20231213	091600	409440	4990	4990	4990	4990	0
672	20231213	091500	409440	4990	4990	4990	4990	0
673	20231213	091400	409440	4990	4990	4990	4990	0
674	20231213	091300	409440	4990	4990	4990	4990	0
675	20231213	091200	409440	4990	4990	4990	4990	0
676	20231213	091100	409440	4990	4990	4990	4990	0
677	20231213	091000	409440	4990	4990	4990	4990	30
678	20231213	090900	259740	4995	4995	4995	4995	0
679	20231213	090800	259740	4995	4995	4995	4995	0
680	20231213	090700	259740	4995	4995	4995	4995	0
681	20231213	090600	259740	4995	4995	4995	4995	0
682	20231213	090500	259740	4995	4995	4995	4995	0
683	20231213	090400	259740	4995	4995	4995	4995	0
684	20231213	090300	259740	4995	4995	4995	4995	0
685	20231213	090200	259740	4995	4995	4995	4995	0
686	20231213	090100	259740	4995	4995	4995	4995	0
687	20231213	090000	259740	4995	4995	4995	4995	52