KissMeData/173940/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202300	69361225	4980	4980	4980	4980	16
3	20231221	202200	69361225	4980	4980	4980	4980	0
4	20231221	202100	69361225	4980	4980	4980	4980	0
5	20231221	202000	69361225	4980	4980	4980	4980	0
6	20231221	201900	69361225	4980	4980	4980	4980	0
7	20231221	201800	69361225	4980	4980	4980	4980	0
8	20231221	201700	69361225	4980	4980	4980	4980	0
9	20231221	201600	69361225	4980	4980	4980	4980	0
10	20231221	201500	69361225	4980	4980	4980	4980	0
11	20231221	201400	69361225	4980	4980	4980	4980	0
12	20231221	201300	69361225	4980	4980	4980	4980	0
13	20231221	201200	69361225	4980	4980	4980	4980	0
14	20231221	201100	69361225	4980	4980	4980	4980	0
15	20231221	201000	69361225	4980	4980	4980	4980	0
16	20231221	200900	69361225	4980	4980	4980	4980	0
17	20231221	200800	69361225	4980	4980	4980	4980	0
18	20231221	200700	69361225	4980	4980	4980	4980	0
19	20231221	200600	69361225	4980	4980	4980	4980	0
20	20231221	200500	69361225	4980	4980	4980	4980	0
21	20231221	200400	69361225	4980	4980	4980	4980	0
22	20231221	200300	69361225	4980	4980	4980	4980	0
23	20231221	200200	69361225	4980	4980	4980	4980	0
24	20231221	200100	69361225	4980	4980	4980	4980	0
25	20231221	200000	69361225	4980	4980	4980	4980	0
26	20231221	195900	69361225	4980	4980	4980	4980	0
27	20231221	195800	69361225	4980	4980	4980	4980	0
28	20231221	195700	69361225	4980	4980	4980	4980	0
29	20231221	195600	69361225	4980	4980	4980	4980	0
30	20231221	195500	69361225	4980	4980	4980	4980	0
31	20231221	195400	69361225	4980	4980	4980	4980	0
32	20231221	195300	69361225	4980	4980	4980	4980	16
33	20231221	195200	69361225	4980	4980	4980	4980	0
34	20231221	195100	69361225	4980	4980	4980	4980	0
35	20231221	195000	69361225	4980	4980	4980	4980	0
36	20231221	194900	69361225	4980	4980	4980	4980	0
37	20231221	194800	69361225	4980	4980	4980	4980	0
38	20231221	194700	69361225	4980	4980	4980	4980	0
39	20231221	194600	69361225	4980	4980	4980	4980	0
40	20231221	194500	69361225	4980	4980	4980	4980	0
41	20231221	194400	69361225	4980	4980	4980	4980	0
42	20231221	194300	69361225	4980	4980	4980	4980	0
43	20231221	194200	69361225	4980	4980	4980	4980	0
44	20231221	194100	69361225	4980	4980	4980	4980	0
45	20231221	194000	69361225	4980	4980	4980	4980	0
46	20231221	193900	69361225	4980	4980	4980	4980	0
47	20231221	193800	69361225	4980	4980	4980	4980	0
48	20231221	193700	69361225	4980	4980	4980	4980	0
49	20231221	193600	69361225	4980	4980	4980	4980	0
50	20231221	193500	69361225	4980	4980	4980	4980	0
51	20231221	193400	69361225	4980	4980	4980	4980	0
52	20231221	193300	69361225	4980	4980	4980	4980	0
53	20231221	193200	69361225	4980	4980	4980	4980	0
54	20231221	193100	69361225	4980	4980	4980	4980	0
55	20231221	193000	69361225	4980	4980	4980	4980	0
56	20231221	192900	69361225	4980	4980	4980	4980	0
57	20231221	192800	69361225	4980	4980	4980	4980	0
58	20231221	192700	69361225	4980	4980	4980	4980	0
59	20231221	192600	69361225	4980	4980	4980	4980	0
60	20231221	192500	69361225	4980	4980	4980	4980	0
61	20231221	192400	69361225	4980	4980	4980	4980	0
62	20231221	192300	69361225	4980	4980	4980	4980	16
63	20231221	192200	69361225	4980	4980	4980	4980	0
64	20231221	192100	69361225	4980	4980	4980	4980	0
65	20231221	192000	69361225	4980	4980	4980	4980	0
66	20231221	191900	69361225	4980	4980	4980	4980	0
67	20231221	191800	69361225	4980	4980	4980	4980	0
68	20231221	191700	69361225	4980	4980	4980	4980	0
69	20231221	191600	69361225	4980	4980	4980	4980	0
70	20231221	191500	69361225	4980	4980	4980	4980	0
71	20231221	191400	69361225	4980	4980	4980	4980	0
72	20231221	191300	69361225	4980	4980	4980	4980	0
73	20231221	191200	69361225	4980	4980	4980	4980	0
74	20231221	191100	69361225	4980	4980	4980	4980	0
75	20231221	191000	69361225	4980	4980	4980	4980	0
76	20231221	190900	69361225	4980	4980	4980	4980	0
77	20231221	190800	69361225	4980	4980	4980	4980	0
78	20231221	190700	69361225	4980	4980	4980	4980	0
79	20231221	190600	69361225	4980	4980	4980	4980	0
80	20231221	190500	69361225	4980	4980	4980	4980	0
81	20231221	190400	69361225	4980	4980	4980	4980	0
82	20231221	190300	69361225	4980	4980	4980	4980	0
83	20231221	190200	69361225	4980	4980	4980	4980	0
84	20231221	190100	69361225	4980	4980	4980	4980	0
85	20231221	190000	69361225	4980	4980	4980	4980	0
86	20231221	185900	69361225	4980	4980	4980	4980	0
87	20231221	185800	69361225	4980	4980	4980	4980	0
88	20231221	185700	69361225	4980	4980	4980	4980	0
89	20231221	185600	69361225	4980	4980	4980	4980	0
90	20231221	185500	69361225	4980	4980	4980	4980	0
91	20231221	185400	69361225	4980	4980	4980	4980	0
92	20231221	185300	69361225	4980	4980	4980	4980	16
93	20231221	185200	69361225	4980	4980	4980	4980	0
94	20231221	185100	69361225	4980	4980	4980	4980	0
95	20231221	185000	69361225	4980	4980	4980	4980	0
96	20231221	184900	69361225	4980	4980	4980	4980	0
97	20231221	184800	69361225	4980	4980	4980	4980	0
98	20231221	184700	69361225	4980	4980	4980	4980	0
99	20231221	184600	69361225	4980	4980	4980	4980	0
100	20231221	184500	69361225	4980	4980	4980	4980	0
101	20231221	184400	69361225	4980	4980	4980	4980	0
102	20231221	184300	69361225	4980	4980	4980	4980	0
103	20231221	184200	69361225	4980	4980	4980	4980	0
104	20231221	184100	69361225	4980	4980	4980	4980	0
105	20231221	184000	69361225	4980	4980	4980	4980	0
106	20231221	183900	69361225	4980	4980	4980	4980	0
107	20231221	183800	69361225	4980	4980	4980	4980	0
108	20231221	183700	69361225	4980	4980	4980	4980	0
109	20231221	183600	69361225	4980	4980	4980	4980	0
110	20231221	183500	69361225	4980	4980	4980	4980	0
111	20231221	183400	69361225	4980	4980	4980	4980	0
112	20231221	183300	69361225	4980	4980	4980	4980	0
113	20231221	183200	69361225	4980	4980	4980	4980	0
114	20231221	183100	69361225	4980	4980	4980	4980	0
115	20231221	183000	69361225	4980	4980	4980	4980	0
116	20231221	182900	69361225	4980	4980	4980	4980	0
117	20231221	182800	69361225	4980	4980	4980	4980	0
118	20231221	182700	69361225	4980	4980	4980	4980	0
119	20231221	182600	69361225	4980	4980	4980	4980	0
120	20231221	182500	69361225	4980	4980	4980	4980	0
121	20231221	182400	69361225	4980	4980	4980	4980	0
122	20231221	182300	69361225	4980	4980	4980	4980	16
123	20231221	182200	69361225	4980	4980	4980	4980	0
124	20231221	182100	69361225	4980	4980	4980	4980	0
125	20231221	182000	69361225	4980	4980	4980	4980	0
126	20231221	181900	69361225	4980	4980	4980	4980	0
127	20231221	181800	69361225	4980	4980	4980	4980	0
128	20231221	181700	69361225	4980	4980	4980	4980	0
129	20231221	181600	69361225	4980	4980	4980	4980	0
130	20231221	181500	69361225	4980	4980	4980	4980	0
131	20231221	181400	69361225	4980	4980	4980	4980	0
132	20231221	181300	69361225	4980	4980	4980	4980	0
133	20231221	181200	69361225	4980	4980	4980	4980	0
134	20231221	181100	69361225	4980	4980	4980	4980	0
135	20231221	181000	69361225	4980	4980	4980	4980	0
136	20231221	180900	69361225	4980	4980	4980	4980	0
137	20231221	180800	69361225	4980	4980	4980	4980	0
138	20231221	180700	69361225	4980	4980	4980	4980	0
139	20231221	180600	69361225	4980	4980	4980	4980	0
140	20231221	180500	69361225	4980	4980	4980	4980	0
141	20231221	180400	69361225	4980	4980	4980	4980	0
142	20231221	180300	69361225	4980	4980	4980	4980	0
143	20231221	180200	69361225	4980	4980	4980	4980	0
144	20231221	180100	69361225	4980	4980	4980	4980	0
145	20231221	180000	69361225	4980	4980	4980	4980	0
146	20231221	175900	69361225	4980	4980	4980	4980	0
147	20231221	175800	69361225	4980	4980	4980	4980	0
148	20231221	175700	69361225	4980	4980	4980	4980	0
149	20231221	175600	69361225	4980	4980	4980	4980	0
150	20231221	175500	69361225	4980	4980	4980	4980	0
151	20231221	175400	69361225	4980	4980	4980	4980	0
152	20231221	175300	69361225	4980	4980	4980	4980	16
153	20231221	175200	69361225	4980	4980	4980	4980	0
154	20231221	175100	69361225	4980	4980	4980	4980	0
155	20231221	175000	69361225	4980	4980	4980	4980	0
156	20231221	174900	69361225	4980	4980	4980	4980	0
157	20231221	174800	69361225	4980	4980	4980	4980	0
158	20231221	174700	69361225	4980	4980	4980	4980	0
159	20231221	174600	69361225	4980	4980	4980	4980	0
160	20231221	174500	69361225	4980	4980	4980	4980	0
161	20231221	174400	69361225	4980	4980	4980	4980	0
162	20231221	174300	69361225	4980	4980	4980	4980	0
163	20231221	174200	69361225	4980	4980	4980	4980	0
164	20231221	174100	69361225	4980	4980	4980	4980	0
165	20231221	174000	69361225	4980	4980	4980	4980	0
166	20231221	173900	69361225	4980	4980	4980	4980	0
167	20231221	173800	69361225	4980	4980	4980	4980	0
168	20231221	173700	69361225	4980	4980	4980	4980	0
169	20231221	173600	69361225	4980	4980	4980	4980	0
170	20231221	173500	69361225	4980	4980	4980	4980	0
171	20231221	173400	69361225	4980	4980	4980	4980	0
172	20231221	173300	69361225	4980	4980	4980	4980	0
173	20231221	173200	69361225	4980	4980	4980	4980	0
174	20231221	173100	69361225	4980	4980	4980	4980	0
175	20231221	173000	69361225	4980	4980	4980	4980	0
176	20231221	172900	69361225	4980	4980	4980	4980	0
177	20231221	172800	69361225	4980	4980	4980	4980	0
178	20231221	172700	69361225	4980	4980	4980	4980	0
179	20231221	172600	69361225	4980	4980	4980	4980	0
180	20231221	172500	69361225	4980	4980	4980	4980	0
181	20231221	172400	69361225	4980	4980	4980	4980	0
182	20231221	172300	69361225	4980	4980	4980	4980	16
183	20231221	172200	69361225	4980	4980	4980	4980	0
184	20231221	172100	69361225	4980	4980	4980	4980	0
185	20231221	172000	69361225	4980	4980	4980	4980	0
186	20231221	171900	69361225	4980	4980	4980	4980	0
187	20231221	171800	69361225	4980	4980	4980	4980	0
188	20231221	171700	69361225	4980	4980	4980	4980	0
189	20231221	171600	69361225	4980	4980	4980	4980	0
190	20231221	171500	69361225	4980	4980	4980	4980	0
191	20231221	171400	69361225	4980	4980	4980	4980	0
192	20231221	171300	69361225	4980	4980	4980	4980	0
193	20231221	171200	69361225	4980	4980	4980	4980	0
194	20231221	171100	69361225	4980	4980	4980	4980	0
195	20231221	171000	69361225	4980	4980	4980	4980	0
196	20231221	170900	69361225	4980	4980	4980	4980	0
197	20231221	170800	69361225	4980	4980	4980	4980	0
198	20231221	170700	69361225	4980	4980	4980	4980	0
199	20231221	170600	69361225	4980	4980	4980	4980	0
200	20231221	170500	69361225	4980	4980	4980	4980	0
201	20231221	170400	69361225	4980	4980	4980	4980	0
202	20231221	170300	69361225	4980	4980	4980	4980	0
203	20231221	170200	69361225	4980	4980	4980	4980	0
204	20231221	170100	69361225	4980	4980	4980	4980	0
205	20231221	170000	69361225	4980	4980	4980	4980	0
206	20231221	165900	69361225	4980	4980	4980	4980	0
207	20231221	165800	69361225	4980	4980	4980	4980	0
208	20231221	165700	69361225	4980	4980	4980	4980	0
209	20231221	165600	69361225	4980	4980	4980	4980	0
210	20231221	165500	69361225	4980	4980	4980	4980	0
211	20231221	165400	69361225	4980	4980	4980	4980	0
212	20231221	165300	69361225	4980	4980	4980	4980	16
213	20231221	165200	69361225	4980	4980	4980	4980	0
214	20231221	165100	69361225	4980	4980	4980	4980	0
215	20231221	165000	69361225	4980	4980	4980	4980	0
216	20231221	164900	69361225	4980	4980	4980	4980	0
217	20231221	164800	69361225	4980	4980	4980	4980	0
218	20231221	164700	69361225	4980	4980	4980	4980	0
219	20231221	164600	69361225	4980	4980	4980	4980	0
220	20231221	164500	69361225	4980	4980	4980	4980	0
221	20231221	164400	69361225	4980	4980	4980	4980	0
222	20231221	164300	69361225	4980	4980	4980	4980	0
223	20231221	164200	69361225	4980	4980	4980	4980	0
224	20231221	164100	69361225	4980	4980	4980	4980	0
225	20231221	164000	69361225	4980	4980	4980	4980	0
226	20231221	163900	69361225	4980	4980	4980	4980	0
227	20231221	163800	69361225	4980	4980	4980	4980	0
228	20231221	163700	69361225	4980	4980	4980	4980	0
229	20231221	163600	69361225	4980	4980	4980	4980	0
230	20231221	163500	69361225	4980	4980	4980	4980	0
231	20231221	163400	69361225	4980	4980	4980	4980	0
232	20231221	163300	69361225	4980	4980	4980	4980	0
233	20231221	163200	69361225	4980	4980	4980	4980	0
234	20231221	163100	69361225	4980	4980	4980	4980	0
235	20231221	163000	69361225	4980	4980	4980	4980	0
236	20231221	162900	69361225	4980	4980	4980	4980	0
237	20231221	162800	69361225	4980	4980	4980	4980	0
238	20231221	162700	69361225	4980	4980	4980	4980	0
239	20231221	162600	69361225	4980	4980	4980	4980	0
240	20231221	162500	69361225	4980	4980	4980	4980	0
241	20231221	162400	69361225	4980	4980	4980	4980	0
242	20231221	162300	69361225	4980	4980	4980	4980	16
243	20231221	162200	69361225	4980	4980	4980	4980	0
244	20231221	162100	69361225	4980	4980	4980	4980	0
245	20231221	162000	69361225	4980	4980	4980	4980	0
246	20231221	161900	69361225	4980	4980	4980	4980	0
247	20231221	161800	69361225	4980	4980	4980	4980	0
248	20231221	161700	69361225	4980	4980	4980	4980	0
249	20231221	161600	69361225	4980	4980	4980	4980	0
250	20231221	161500	69361225	4980	4980	4980	4980	0
251	20231221	161400	69361225	4980	4980	4980	4980	0
252	20231221	161300	69361225	4980	4980	4980	4980	0
253	20231221	161200	69361225	4980	4980	4980	4980	0
254	20231221	161100	69361225	4980	4980	4980	4980	0
255	20231221	161000	69361225	4980	4980	4980	4980	0
256	20231221	160900	69361225	4980	4980	4980	4980	0
257	20231221	160800	69361225	4980	4980	4980	4980	0
258	20231221	160700	69361225	4980	4980	4980	4980	0
259	20231221	160600	69361225	4980	4980	4980	4980	0
260	20231221	160500	69361225	4980	4980	4980	4980	0
261	20231221	160400	69361225	4980	4980	4980	4980	0
262	20231221	160300	69361225	4980	4980	4980	4980	0
263	20231221	160200	69361225	4980	4980	4980	4980	0
264	20231221	160100	69361225	4980	4980	4980	4980	0
265	20231221	160000	69361225	4980	4980	4980	4980	0
266	20231221	155900	69361225	4980	4980	4980	4980	0
267	20231221	155800	69361225	4980	4980	4980	4980	0
268	20231221	155700	69361225	4980	4980	4980	4980	0
269	20231221	155600	69361225	4980	4980	4980	4980	0
270	20231221	155500	69361225	4980	4980	4980	4980	0
271	20231221	155400	69361225	4980	4980	4980	4980	0
272	20231221	155300	69361225	4980	4980	4980	4980	16
273	20231221	155200	69361225	4980	4980	4980	4980	0
274	20231221	155100	69361225	4980	4980	4980	4980	0
275	20231221	155000	69361225	4980	4980	4980	4980	0
276	20231221	154900	69361225	4980	4980	4980	4980	0
277	20231221	154800	69361225	4980	4980	4980	4980	0
278	20231221	154700	69361225	4980	4980	4980	4980	0
279	20231221	154600	69361225	4980	4980	4980	4980	0
280	20231221	154500	69361225	4980	4980	4980	4980	0
281	20231221	154400	69361225	4980	4980	4980	4980	0
282	20231221	154300	69361225	4980	4980	4980	4980	0
283	20231221	154200	69361225	4980	4980	4980	4980	0
284	20231221	154100	69361225	4980	4980	4980	4980	0
285	20231221	154000	69361225	4980	4980	4980	4980	0
286	20231221	153900	69361225	4980	4980	4980	4980	0
287	20231221	153800	69361225	4980	4980	4980	4980	0
288	20231221	153700	69361225	4980	4980	4980	4980	0
289	20231221	153600	69361225	4980	4980	4980	4980	0
290	20231221	153500	69361225	4980	4980	4980	4980	0
291	20231221	153400	69361225	4980	4980	4980	4980	0
292	20231221	153300	69361225	4980	4980	4980	4980	0
293	20231221	153200	69361225	4980	4980	4980	4980	0
294	20231221	153100	69361225	4980	4980	4980	4980	0
295	20231221	153000	69361225	4980	4980	4980	4980	16
296	20231221	152900	69281545	4985	4985	4985	4985	0
297	20231221	152800	69281545	4985	4985	4985	4985	0
298	20231221	152700	69281545	4985	4985	4985	4985	0
299	20231221	152600	69281545	4985	4985	4985	4985	0
300	20231221	152500	69281545	4985	4985	4985	4985	0
301	20231221	152400	69281545	4985	4985	4985	4985	0
302	20231221	152300	69281545	4985	4985	4985	4985	0
303	20231221	152200	69281545	4985	4985	4985	4985	0
304	20231221	152100	69281545	4985	4985	4985	4985	0
305	20231221	152000	69281545	4985	4985	4985	4985	0
306	20231221	151900	69281545	4985	4985	4985	4985	42
307	20231221	151800	69072175	4975	4975	4975	4975	0
308	20231221	151700	69072175	4975	4975	4975	4975	0
309	20231221	151600	69072175	4975	4975	4975	4975	3
310	20231221	151500	69057250	4985	4985	4985	4985	0
311	20231221	151400	69057250	4985	4985	4985	4985	0
312	20231221	151300	69057250	4985	4985	4985	4985	0
313	20231221	151200	69057250	4985	4985	4985	4985	9
314	20231221	151100	69012385	4975	4975	4975	4975	0
315	20231221	151000	69012385	4975	4975	4975	4975	61
316	20231221	150900	68708910	4975	4975	4975	4975	0
317	20231221	150800	68708910	4975	4975	4975	4975	1
318	20231221	150700	68703935	4990	4990	4990	4990	1
319	20231221	150600	68698945	4975	4975	4975	4975	0
320	20231221	150500	68698945	4975	4975	4975	4975	0
321	20231221	150400	68698945	4975	4975	4975	4975	0
322	20231221	150300	68698945	4975	4975	4975	4975	0
323	20231221	150200	68698945	4975	4975	4975	4975	0
324	20231221	150100	68698945	4975	4975	4975	4975	0
325	20231221	150000	68698945	4975	4975	4975	4975	0
326	20231221	145900	68698945	4975	4975	4975	4975	0
327	20231221	145800	68698945	4975	4975	4975	4975	50
328	20231221	145700	68450195	4980	4980	4980	4980	0
329	20231221	145600	68450195	4980	4980	4980	4980	0
330	20231221	145500	68450195	4980	4980	4980	4980	0
331	20231221	145400	68450195	4980	4980	4980	4980	0
332	20231221	145300	68450195	4980	4980	4980	4980	0
333	20231221	145200	68450195	4980	4980	4980	4980	0
334	20231221	145100	68450195	4980	4980	4980	4980	0
335	20231221	145000	68450195	4980	4980	4980	4980	0
336	20231221	144900	68450195	4980	4980	4980	4980	0
337	20231221	144800	68450195	4980	4980	4980	4980	0
338	20231221	144700	68450195	4980	4980	4980	4980	0
339	20231221	144600	68450195	4980	4980	4980	4980	0
340	20231221	144500	68450195	4980	4985	4985	4980	4
341	20231221	144400	68430265	4990	4990	4990	4990	1
342	20231221	144300	68425275	4990	4985	4990	4985	1500
343	20231221	144200	60946040	4980	4980	4980	4980	0
344	20231221	144100	60946040	4980	4980	4980	4980	0
345	20231221	144000	60946040	4980	4980	4980	4980	20
346	20231221	143900	60846440	4985	4985	4985	4985	0
347	20231221	143800	60846440	4985	4985	4985	4985	0
348	20231221	143700	60846440	4985	4985	4985	4985	0
349	20231221	143600	60846440	4985	4985	4985	4985	0
350	20231221	143500	60846440	4985	4985	4985	4985	0
351	20231221	143400	60846440	4985	4985	4985	4985	0
352	20231221	143300	60846440	4985	4985	4985	4985	0
353	20231221	143200	60846440	4985	4985	4985	4985	0
354	20231221	143100	60846440	4985	4985	4985	4985	0
355	20231221	143000	60846440	4985	4985	4985	4985	0
356	20231221	142900	60846440	4985	4985	4985	4985	0
357	20231221	142800	60846440	4985	4985	4985	4985	0
358	20231221	142700	60846440	4985	4985	4985	4985	0
359	20231221	142600	60846440	4985	4985	4985	4985	13
360	20231221	142500	60781635	4985	4985	4985	4985	0
361	20231221	142400	60781635	4985	4980	4985	4980	1000
362	20231221	142300	55799135	4975	4975	4975	4975	1008
363	20231221	142200	50784335	4980	4980	4980	4980	0
364	20231221	142100	50784335	4980	4980	4980	4980	0
365	20231221	142000	50784335	4980	4980	4980	4980	0
366	20231221	141900	50784335	4980	4980	4980	4980	0
367	20231221	141800	50784335	4980	4980	4980	4980	0
368	20231221	141700	50784335	4980	4980	4980	4980	10
369	20231221	141600	50734535	4980	4980	4980	4980	0
370	20231221	141500	50734535	4980	4980	4980	4980	0
371	20231221	141400	50734535	4980	4980	4980	4980	50
372	20231221	141300	50485535	4985	4985	4985	4985	0
373	20231221	141200	50485535	4985	4985	4985	4985	0
374	20231221	141100	50485535	4985	4985	4985	4985	0
375	20231221	141000	50485535	4985	4985	4985	4985	0
376	20231221	140900	50485535	4985	4985	4985	4985	0
377	20231221	140800	50485535	4985	4985	4985	4985	0
378	20231221	140700	50485535	4985	4985	4985	4985	0
379	20231221	140600	50485535	4985	4985	4985	4985	0
380	20231221	140500	50485535	4985	4985	4985	4985	0
381	20231221	140400	50485535	4985	4985	4985	4985	0
382	20231221	140300	50485535	4985	4985	4985	4985	0
383	20231221	140200	50485535	4985	4985	4985	4985	0
384	20231221	140100	50485535	4985	4985	4985	4985	0
385	20231221	140000	50485535	4985	4985	4985	4985	20
386	20231221	135900	50385835	4980	4980	4980	4980	0
387	20231221	135800	50385835	4980	4980	4980	4980	4
388	20231221	135700	50365915	4985	4985	4985	4985	0
389	20231221	135600	50365915	4985	4985	4985	4985	0
390	20231221	135500	50365915	4985	4985	4985	4985	0
391	20231221	135400	50365915	4985	4985	4985	4985	0
392	20231221	135300	50365915	4985	4985	4985	4985	0
393	20231221	135200	50365915	4985	4985	4985	4985	0
394	20231221	135100	50365915	4985	4970	4985	4970	1000
395	20231221	135000	45388700	4975	4975	4975	4975	0
396	20231221	134900	45388700	4975	4975	4975	4975	0
397	20231221	134800	45388700	4975	4975	4975	4975	0
398	20231221	134700	45388700	4975	4975	4975	4975	0
399	20231221	134600	45388700	4975	4975	4975	4975	0
400	20231221	134500	45388700	4975	4975	4975	4975	0
401	20231221	134400	45388700	4975	4975	4975	4975	5
402	20231221	134300	45363825	4960	4960	4960	4960	0
403	20231221	134200	45363825	4960	4960	4960	4960	394
404	20231221	134100	43409585	4960	4960	4960	4960	2
405	20231221	134000	43399665	4960	4960	4960	4960	2304
406	20231221	133900	31971825	4975	4975	4975	4975	0
407	20231221	133800	31971825	4975	4975	4975	4975	3
408	20231221	133700	31956900	4980	4980	4980	4980	0
409	20231221	133600	31956900	4980	4980	4980	4980	0
410	20231221	133500	31956900	4980	4980	4980	4980	0
411	20231221	133400	31956900	4980	4980	4980	4980	0
412	20231221	133300	31956900	4980	4980	4980	4980	0
413	20231221	133200	31956900	4980	4980	4980	4980	0
414	20231221	133100	31956900	4980	4980	4980	4980	0
415	20231221	133000	31956900	4980	4980	4980	4980	0
416	20231221	132900	31956900	4980	4980	4980	4980	0
417	20231221	132800	31956900	4980	4980	4980	4980	0
418	20231221	132700	31956900	4980	4980	4980	4980	0
419	20231221	132600	31956900	4980	4980	4980	4980	0
420	20231221	132500	31956900	4980	4980	4980	4980	0
421	20231221	132400	31956900	4980	4980	4980	4980	0
422	20231221	132300	31956900	4980	4980	4980	4980	0
423	20231221	132200	31956900	4980	4980	4980	4980	0
424	20231221	132100	31956900	4980	4980	4980	4980	0
425	20231221	132000	31956900	4980	4980	4980	4980	0
426	20231221	131900	31956900	4980	4980	4980	4980	0
427	20231221	131800	31956900	4980	4980	4980	4980	0
428	20231221	131700	31956900	4980	4980	4980	4980	0
429	20231221	131600	31956900	4980	4980	4980	4980	0
430	20231221	131500	31956900	4980	4980	4980	4980	0
431	20231221	131400	31956900	4980	4980	4980	4980	0
432	20231221	131300	31956900	4980	4980	4980	4980	0
433	20231221	131200	31956900	4980	4980	4980	4980	0
434	20231221	131100	31956900	4980	4980	4980	4980	0
435	20231221	131000	31956900	4980	4980	4980	4980	0
436	20231221	130900	31956900	4980	4980	4980	4980	0
437	20231221	130800	31956900	4980	4980	4980	4980	0
438	20231221	130700	31956900	4980	4975	4980	4975	100
439	20231221	130600	31458905	4975	4975	4975	4975	0
440	20231221	130500	31458905	4975	4950	4975	4950	27
441	20231221	130400	31325230	4935	4935	4935	4935	0
442	20231221	130300	31325230	4935	4935	4935	4935	305
443	20231221	130200	29820055	4940	4940	4940	4940	0
444	20231221	130100	29820055	4940	4940	4940	4940	0
445	20231221	130000	29820055	4940	4940	4940	4940	0
446	20231221	125900	29820055	4940	4945	4950	4940	456
447	20231221	125800	27566925	4940	4940	4940	4940	135
448	20231221	125700	26900025	4935	4935	4935	4935	1
449	20231221	125600	26895090	4940	4940	4940	4940	0
450	20231221	125500	26895090	4940	4940	4940	4940	0
451	20231221	125400	26895090	4940	4940	4940	4940	1
452	20231221	125300	26890150	4940	4935	4940	4935	199
453	20231221	125200	25907580	4935	4935	4935	4935	0
454	20231221	125100	25907580	4935	4935	4935	4935	0
455	20231221	125000	25907580	4935	4935	4935	4935	0
456	20231221	124900	25907580	4935	4935	4935	4935	0
457	20231221	124800	25907580	4935	4925	4935	4925	3000
458	20231221	124700	11107990	4910	4910	4910	4910	0
459	20231221	124600	11107990	4910	4910	4910	4910	0
460	20231221	124500	11107990	4910	4910	4910	4910	0
461	20231221	124400	11107990	4910	4910	4910	4910	0
462	20231221	124300	11107990	4910	4910	4910	4910	199
463	20231221	124200	10130900	4910	4910	4910	4910	0
464	20231221	124100	10130900	4910	4910	4910	4910	0
465	20231221	124000	10130900	4910	4910	4910	4910	0
466	20231221	123900	10130900	4910	4910	4910	4910	0
467	20231221	123800	10130900	4910	4910	4910	4910	0
468	20231221	123700	10130900	4910	4910	4910	4910	0
469	20231221	123600	10130900	4910	4910	4910	4910	0
470	20231221	123500	10130900	4910	4910	4910	4910	0
471	20231221	123400	10130900	4910	4910	4910	4910	0
472	20231221	123300	10130900	4910	4910	4910	4910	0
473	20231221	123200	10130900	4910	4910	4910	4910	0
474	20231221	123100	10130900	4910	4910	4910	4910	0
475	20231221	123000	10130900	4910	4910	4910	4910	0
476	20231221	122900	10130900	4910	4910	4910	4910	0
477	20231221	122800	10130900	4910	4910	4910	4910	0
478	20231221	122700	10130900	4910	4910	4910	4910	0
479	20231221	122600	10130900	4910	4910	4910	4910	0
480	20231221	122500	10130900	4910	4910	4910	4910	0
481	20231221	122400	10130900	4910	4910	4910	4910	0
482	20231221	122300	10130900	4910	4910	4910	4910	505
483	20231221	122200	7651350	4910	4910	4910	4910	0
484	20231221	122100	7651350	4910	4910	4910	4910	0
485	20231221	122000	7651350	4910	4910	4910	4910	0
486	20231221	121900	7651350	4910	4910	4910	4910	0
487	20231221	121800	7651350	4910	4910	4910	4910	0
488	20231221	121700	7651350	4910	4910	4910	4910	0
489	20231221	121600	7651350	4910	4910	4910	4910	0
490	20231221	121500	7651350	4910	4910	4910	4910	0
491	20231221	121400	7651350	4910	4910	4910	4910	0
492	20231221	121300	7651350	4910	4910	4910	4910	0
493	20231221	121200	7651350	4910	4910	4910	4910	0
494	20231221	121100	7651350	4910	4910	4910	4910	0
495	20231221	121000	7651350	4910	4910	4910	4910	0
496	20231221	120900	7651350	4910	4910	4910	4910	0
497	20231221	120800	7651350	4910	4910	4910	4910	0
498	20231221	120700	7651350	4910	4910	4910	4910	0
499	20231221	120600	7651350	4910	4910	4910	4910	0
500	20231221	120500	7651350	4910	4910	4910	4910	0
501	20231221	120400	7651350	4910	4910	4910	4910	0
502	20231221	120300	7651350	4910	4910	4910	4910	0
503	20231221	120200	7651350	4910	4910	4910	4910	0
504	20231221	120100	7651350	4910	4910	4910	4910	0
505	20231221	120000	7651350	4910	4910	4910	4910	0
506	20231221	115900	7651350	4910	4910	4910	4910	0
507	20231221	115800	7651350	4910	4910	4910	4910	0
508	20231221	115700	7651350	4910	4910	4910	4910	0
509	20231221	115600	7651350	4910	4910	4910	4910	4
510	20231221	115500	7631710	4910	4910	4910	4910	0
511	20231221	115400	7631710	4910	4910	4910	4910	0
512	20231221	115300	7631710	4910	4910	4910	4910	0
513	20231221	115200	7631710	4910	4910	4910	4910	0
514	20231221	115100	7631710	4910	4910	4910	4910	0
515	20231221	115000	7631710	4910	4910	4910	4910	50
516	20231221	114900	7386210	4905	4905	4905	4905	0
517	20231221	114800	7386210	4905	4905	4905	4905	0
518	20231221	114700	7386210	4905	4905	4905	4905	0
519	20231221	114600	7386210	4905	4905	4905	4905	0
520	20231221	114500	7386210	4905	4905	4905	4905	0
521	20231221	114400	7386210	4905	4905	4905	4905	0
522	20231221	114300	7386210	4905	4905	4905	4905	0
523	20231221	114200	7386210	4905	4905	4905	4905	0
524	20231221	114100	7386210	4905	4905	4905	4905	0
525	20231221	114000	7386210	4905	4905	4905	4905	0
526	20231221	113900	7386210	4905	4905	4905	4905	0
527	20231221	113800	7386210	4905	4905	4905	4905	0
528	20231221	113700	7386210	4905	4905	4905	4905	0
529	20231221	113600	7386210	4905	4905	4905	4905	0
530	20231221	113500	7386210	4905	4905	4905	4905	0
531	20231221	113400	7386210	4905	4905	4905	4905	53
532	20231221	113300	7126245	4930	4930	4930	4930	0
533	20231221	113200	7126245	4930	4930	4930	4930	0
534	20231221	113100	7126245	4930	4930	4930	4930	0
535	20231221	113000	7126245	4930	4930	4930	4930	0
536	20231221	112900	7126245	4930	4930	4930	4930	0
537	20231221	112800	7126245	4930	4930	4930	4930	0
538	20231221	112700	7126245	4930	4930	4930	4930	0
539	20231221	112600	7126245	4930	4930	4930	4930	0
540	20231221	112500	7126245	4930	4930	4930	4930	0
541	20231221	112400	7126245	4930	4930	4930	4930	0
542	20231221	112300	7126245	4930	4930	4930	4930	0
543	20231221	112200	7126245	4930	4930	4930	4930	0
544	20231221	112100	7126245	4930	4930	4930	4930	0
545	20231221	112000	7126245	4930	4930	4930	4930	0
546	20231221	111900	7126245	4930	4930	4930	4930	0
547	20231221	111800	7126245	4930	4930	4930	4930	0
548	20231221	111700	7126245	4930	4930	4930	4930	0
549	20231221	111600	7126245	4930	4930	4930	4930	0
550	20231221	111500	7126245	4930	4930	4930	4930	0
551	20231221	111400	7126245	4930	4930	4930	4930	0
552	20231221	111300	7126245	4930	4930	4930	4930	0
553	20231221	111200	7126245	4930	4930	4930	4930	0
554	20231221	111100	7126245	4930	4930	4930	4930	0
555	20231221	111000	7126245	4930	4930	4930	4930	0
556	20231221	110900	7126245	4930	4930	4930	4930	1
557	20231221	110800	7121315	4920	4920	4920	4920	189
558	20231221	110700	6191435	4930	4930	4930	4930	0
559	20231221	110600	6191435	4930	4930	4930	4930	0
560	20231221	110500	6191435	4930	4930	4930	4930	0
561	20231221	110400	6191435	4930	4930	4930	4930	0
562	20231221	110300	6191435	4930	4930	4930	4930	0
563	20231221	110200	6191435	4930	4930	4930	4930	0
564	20231221	110100	6191435	4930	4930	4930	4930	0
565	20231221	110000	6191435	4930	4930	4930	4930	0
566	20231221	105900	6191435	4930	4930	4930	4930	0
567	20231221	105800	6191435	4930	4930	4930	4930	0
568	20231221	105700	6191435	4930	4930	4930	4930	0
569	20231221	105600	6191435	4930	4930	4930	4930	1
570	20231221	105500	6186505	4925	4925	4925	4925	0
571	20231221	105400	6186505	4925	4925	4925	4925	4
572	20231221	105300	6166805	4935	4935	4935	4935	0
573	20231221	105200	6166805	4935	4935	4935	4935	0
574	20231221	105100	6166805	4935	4935	4935	4935	0
575	20231221	105000	6166805	4935	4935	4935	4935	0
576	20231221	104900	6166805	4935	4935	4935	4935	0
577	20231221	104800	6166805	4935	4935	4935	4935	0
578	20231221	104700	6166805	4935	4935	4935	4935	0
579	20231221	104600	6166805	4935	4935	4935	4935	0
580	20231221	104500	6166805	4935	4935	4935	4935	0
581	20231221	104400	6166805	4935	4935	4935	4935	0
582	20231221	104300	6166805	4935	4935	4935	4935	0
583	20231221	104200	6166805	4935	4935	4935	4935	0
584	20231221	104100	6166805	4935	4935	4935	4935	0
585	20231221	104000	6166805	4935	4935	4935	4935	0
586	20231221	103900	6166805	4935	4935	4935	4935	56
587	20231221	103800	5890445	4935	4935	4935	4935	0
588	20231221	103700	5890445	4935	4935	4935	4935	0
589	20231221	103600	5890445	4935	4935	4935	4935	0
590	20231221	103500	5890445	4935	4935	4935	4935	0
591	20231221	103400	5890445	4935	4935	4935	4935	2
592	20231221	103300	5880575	4935	4935	4935	4935	0
593	20231221	103200	5880575	4935	4935	4935	4935	0
594	20231221	103100	5880575	4935	4935	4935	4935	10
595	20231221	103000	5831225	4925	4925	4925	4925	0
596	20231221	102900	5831225	4925	4925	4925	4925	0
597	20231221	102800	5831225	4925	4925	4925	4925	0
598	20231221	102700	5831225	4925	4925	4925	4925	435
599	20231221	102600	3688850	4930	4930	4930	4930	0
600	20231221	102500	3688850	4930	4930	4930	4930	0
601	20231221	102400	3688850	4930	4930	4930	4930	0
602	20231221	102300	3688850	4930	4930	4930	4930	0
603	20231221	102200	3688850	4930	4930	4930	4930	51
604	20231221	102100	3437420	4935	4935	4935	4935	0
605	20231221	102000	3437420	4935	4935	4935	4935	0
606	20231221	101900	3437420	4935	4935	4935	4935	0
607	20231221	101800	3437420	4935	4935	4935	4935	0
608	20231221	101700	3437420	4935	4935	4935	4935	0
609	20231221	101600	3437420	4935	4935	4935	4935	0
610	20231221	101500	3437420	4935	4935	4935	4935	0
611	20231221	101400	3437420	4935	4935	4935	4935	0
612	20231221	101300	3437420	4935	4935	4935	4935	0
613	20231221	101200	3437420	4935	4935	4935	4935	0
614	20231221	101100	3437420	4935	4935	4935	4935	0
615	20231221	101000	3437420	4935	4935	4935	4935	0
616	20231221	100900	3437420	4935	4935	4935	4935	0
617	20231221	100800	3437420	4935	4935	4935	4935	0
618	20231221	100700	3437420	4935	4935	4935	4935	0
619	20231221	100600	3437420	4935	4935	4935	4935	0
620	20231221	100500	3437420	4935	4935	4935	4935	1
621	20231221	100400	3432485	4935	4935	4935	4935	0
622	20231221	100300	3432485	4935	4935	4935	4935	0
623	20231221	100200	3432485	4935	4935	4935	4935	0
624	20231221	100100	3432485	4935	4935	4935	4935	0
625	20231221	100000	3432485	4935	4935	4935	4935	0
626	20231221	095900	3432485	4935	4935	4935	4935	0
627	20231221	095800	3432485	4935	4935	4935	4935	40
628	20231221	095700	3235085	4925	4925	4925	4925	100
629	20231221	095600	2742585	4925	4925	4925	4925	18
630	20231221	095500	2653935	4940	4940	4940	4940	0
631	20231221	095400	2653935	4940	4940	4940	4940	0
632	20231221	095300	2653935	4940	4940	4940	4940	0
633	20231221	095200	2653935	4940	4940	4940	4940	1
634	20231221	095100	2648995	4925	4925	4925	4925	2
635	20231221	095000	2639145	4925	4925	4925	4925	0
636	20231221	094900	2639145	4925	4925	4925	4925	0
637	20231221	094800	2639145	4925	4925	4925	4925	0
638	20231221	094700	2639145	4925	4925	4925	4925	0
639	20231221	094600	2639145	4925	4925	4925	4925	20
640	20231221	094500	2540645	4925	4925	4925	4925	10
641	20231221	094400	2491395	4925	4925	4925	4925	0
642	20231221	094300	2491395	4925	4925	4925	4925	0
643	20231221	094200	2491395	4925	4925	4925	4925	0
644	20231221	094100	2491395	4925	4925	4925	4925	0
645	20231221	094000	2491395	4925	4925	4925	4925	0
646	20231221	093900	2491395	4925	4925	4925	4925	1
647	20231221	093800	2486470	4925	4925	4925	4925	0
648	20231221	093700	2486470	4925	4925	4925	4925	0
649	20231221	093600	2486470	4925	4925	4925	4925	0
650	20231221	093500	2486470	4925	4925	4925	4925	0
651	20231221	093400	2486470	4925	4925	4925	4925	99
652	20231221	093300	1998895	4925	4925	4925	4925	0
653	20231221	093200	1998895	4925	4925	4925	4925	15
654	20231221	093100	1925020	4935	4935	4935	4935	8
655	20231221	093000	1885540	4935	4935	4935	4935	0
656	20231221	092900	1885540	4935	4935	4935	4935	1
657	20231221	092800	1880605	4935	4935	4935	4935	0
658	20231221	092700	1880605	4935	4940	4940	4935	64
659	20231221	092600	1564450	4940	4940	4940	4940	0
660	20231221	092500	1564450	4940	4940	4940	4940	0
661	20231221	092400	1564450	4940	4940	4940	4940	0
662	20231221	092300	1564450	4940	4940	4940	4940	0
663	20231221	092200	1564450	4940	4940	4940	4940	0
664	20231221	092100	1564450	4940	4940	4940	4940	0
665	20231221	092000	1564450	4940	4940	4940	4940	0
666	20231221	091900	1564450	4940	4940	4940	4940	121
667	20231221	091800	966710	4945	4945	4945	4945	0
668	20231221	091700	966710	4945	4945	4945	4945	0
669	20231221	091600	966710	4945	4945	4945	4945	0
670	20231221	091500	966710	4945	4945	4945	4945	0
671	20231221	091400	966710	4945	4945	4945	4945	2
672	20231221	091300	956820	4940	4940	4940	4940	30
673	20231221	091200	808620	4940	4940	4940	4940	98
674	20231221	091100	324500	4920	4920	4920	4920	14
675	20231221	091000	255620	4940	4940	4940	4940	0
676	20231221	090900	255620	4940	4940	4940	4940	0
677	20231221	090800	255620	4940	4940	4940	4940	15
678	20231221	090700	181520	4940	4940	4940	4940	0
679	20231221	090600	181520	4940	4940	4940	4940	1
680	20231221	090500	176580	4905	4905	4905	4905	0
681	20231221	090400	176580	4905	4905	4905	4905	0
682	20231221	090300	176580	4905	4905	4905	4905	0
683	20231221	090200	176580	4905	4905	4905	4905	25
684	20231221	090100	53955	4905	4905	4905	4905	0
685	20231221	090000	53955	4905	4905	4905	4905	11