KissMeData/173940/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202500	91809595	5000	5000	5000	5000	551
3	20231212	202400	91809595	5000	5000	5000	5000	0
4	20231212	202300	91809595	5000	5000	5000	5000	0
5	20231212	202200	91809595	5000	5000	5000	5000	0
6	20231212	202100	91809595	5000	5000	5000	5000	0
7	20231212	202000	91809595	5000	5000	5000	5000	0
8	20231212	201900	91809595	5000	5000	5000	5000	0
9	20231212	201800	91809595	5000	5000	5000	5000	0
10	20231212	201700	91809595	5000	5000	5000	5000	0
11	20231212	201600	91809595	5000	5000	5000	5000	0
12	20231212	201500	91809595	5000	5000	5000	5000	0
13	20231212	201400	91809595	5000	5000	5000	5000	0
14	20231212	201300	91809595	5000	5000	5000	5000	0
15	20231212	201200	91809595	5000	5000	5000	5000	0
16	20231212	201100	91809595	5000	5000	5000	5000	0
17	20231212	201000	91809595	5000	5000	5000	5000	0
18	20231212	200900	91809595	5000	5000	5000	5000	0
19	20231212	200800	91809595	5000	5000	5000	5000	0
20	20231212	200700	91809595	5000	5000	5000	5000	0
21	20231212	200600	91809595	5000	5000	5000	5000	0
22	20231212	200500	91809595	5000	5000	5000	5000	0
23	20231212	200400	91809595	5000	5000	5000	5000	0
24	20231212	200300	91809595	5000	5000	5000	5000	0
25	20231212	200200	91809595	5000	5000	5000	5000	0
26	20231212	200100	91809595	5000	5000	5000	5000	0
27	20231212	200000	91809595	5000	5000	5000	5000	0
28	20231212	195900	91809595	5000	5000	5000	5000	0
29	20231212	195800	91809595	5000	5000	5000	5000	0
30	20231212	195700	91809595	5000	5000	5000	5000	0
31	20231212	195600	91809595	5000	5000	5000	5000	0
32	20231212	195500	91809595	5000	5000	5000	5000	551
33	20231212	195400	91809595	5000	5000	5000	5000	0
34	20231212	195300	91809595	5000	5000	5000	5000	0
35	20231212	195200	91809595	5000	5000	5000	5000	0
36	20231212	195100	91809595	5000	5000	5000	5000	0
37	20231212	195000	91809595	5000	5000	5000	5000	0
38	20231212	194900	91809595	5000	5000	5000	5000	0
39	20231212	194800	91809595	5000	5000	5000	5000	0
40	20231212	194700	91809595	5000	5000	5000	5000	0
41	20231212	194600	91809595	5000	5000	5000	5000	0
42	20231212	194500	91809595	5000	5000	5000	5000	0
43	20231212	194400	91809595	5000	5000	5000	5000	0
44	20231212	194300	91809595	5000	5000	5000	5000	0
45	20231212	194200	91809595	5000	5000	5000	5000	0
46	20231212	194100	91809595	5000	5000	5000	5000	0
47	20231212	194000	91809595	5000	5000	5000	5000	0
48	20231212	193900	91809595	5000	5000	5000	5000	0
49	20231212	193800	91809595	5000	5000	5000	5000	0
50	20231212	193700	91809595	5000	5000	5000	5000	0
51	20231212	193600	91809595	5000	5000	5000	5000	0
52	20231212	193500	91809595	5000	5000	5000	5000	0
53	20231212	193400	91809595	5000	5000	5000	5000	0
54	20231212	193300	91809595	5000	5000	5000	5000	0
55	20231212	193200	91809595	5000	5000	5000	5000	0
56	20231212	193100	91809595	5000	5000	5000	5000	0
57	20231212	193000	91809595	5000	5000	5000	5000	0
58	20231212	192900	91809595	5000	5000	5000	5000	0
59	20231212	192800	91809595	5000	5000	5000	5000	0
60	20231212	192700	91809595	5000	5000	5000	5000	0
61	20231212	192600	91809595	5000	5000	5000	5000	0
62	20231212	192500	91809595	5000	5000	5000	5000	551
63	20231212	192400	91809595	5000	5000	5000	5000	0
64	20231212	192300	91809595	5000	5000	5000	5000	0
65	20231212	192200	91809595	5000	5000	5000	5000	0
66	20231212	192100	91809595	5000	5000	5000	5000	0
67	20231212	192000	91809595	5000	5000	5000	5000	0
68	20231212	191900	91809595	5000	5000	5000	5000	0
69	20231212	191800	91809595	5000	5000	5000	5000	0
70	20231212	191700	91809595	5000	5000	5000	5000	0
71	20231212	191600	91809595	5000	5000	5000	5000	0
72	20231212	191500	91809595	5000	5000	5000	5000	0
73	20231212	191400	91809595	5000	5000	5000	5000	0
74	20231212	191300	91809595	5000	5000	5000	5000	0
75	20231212	191200	91809595	5000	5000	5000	5000	0
76	20231212	191100	91809595	5000	5000	5000	5000	0
77	20231212	191000	91809595	5000	5000	5000	5000	0
78	20231212	190900	91809595	5000	5000	5000	5000	0
79	20231212	190800	91809595	5000	5000	5000	5000	0
80	20231212	190700	91809595	5000	5000	5000	5000	0
81	20231212	190600	91809595	5000	5000	5000	5000	0
82	20231212	190500	91809595	5000	5000	5000	5000	0
83	20231212	190400	91809595	5000	5000	5000	5000	0
84	20231212	190300	91809595	5000	5000	5000	5000	0
85	20231212	190200	91809595	5000	5000	5000	5000	0
86	20231212	190100	91809595	5000	5000	5000	5000	0
87	20231212	190000	91809595	5000	5000	5000	5000	0
88	20231212	185900	91809595	5000	5000	5000	5000	0
89	20231212	185800	91809595	5000	5000	5000	5000	0
90	20231212	185700	91809595	5000	5000	5000	5000	0
91	20231212	185600	91809595	5000	5000	5000	5000	0
92	20231212	185500	91809595	5000	5000	5000	5000	551
93	20231212	185400	91809595	5000	5000	5000	5000	0
94	20231212	185300	91809595	5000	5000	5000	5000	0
95	20231212	185200	91809595	5000	5000	5000	5000	0
96	20231212	185100	91809595	5000	5000	5000	5000	0
97	20231212	185000	91809595	5000	5000	5000	5000	0
98	20231212	184900	91809595	5000	5000	5000	5000	0
99	20231212	184800	91809595	5000	5000	5000	5000	0
100	20231212	184700	91809595	5000	5000	5000	5000	0
101	20231212	184600	91809595	5000	5000	5000	5000	0
102	20231212	184500	91809595	5000	5000	5000	5000	0
103	20231212	184400	91809595	5000	5000	5000	5000	0
104	20231212	184300	91809595	5000	5000	5000	5000	0
105	20231212	184200	91809595	5000	5000	5000	5000	0
106	20231212	184100	91809595	5000	5000	5000	5000	0
107	20231212	184000	91809595	5000	5000	5000	5000	0
108	20231212	183900	91809595	5000	5000	5000	5000	0
109	20231212	183800	91809595	5000	5000	5000	5000	0
110	20231212	183700	91809595	5000	5000	5000	5000	0
111	20231212	183600	91809595	5000	5000	5000	5000	0
112	20231212	183500	91809595	5000	5000	5000	5000	0
113	20231212	183400	91809595	5000	5000	5000	5000	0
114	20231212	183300	91809595	5000	5000	5000	5000	0
115	20231212	183200	91809595	5000	5000	5000	5000	0
116	20231212	183100	91809595	5000	5000	5000	5000	0
117	20231212	183000	91809595	5000	5000	5000	5000	0
118	20231212	182900	91809595	5000	5000	5000	5000	0
119	20231212	182800	91809595	5000	5000	5000	5000	0
120	20231212	182700	91809595	5000	5000	5000	5000	0
121	20231212	182600	91809595	5000	5000	5000	5000	0
122	20231212	182500	91809595	5000	5000	5000	5000	551
123	20231212	182400	91809595	5000	5000	5000	5000	0
124	20231212	182300	91809595	5000	5000	5000	5000	0
125	20231212	182200	91809595	5000	5000	5000	5000	0
126	20231212	182100	91809595	5000	5000	5000	5000	0
127	20231212	182000	91809595	5000	5000	5000	5000	0
128	20231212	181900	91809595	5000	5000	5000	5000	0
129	20231212	181800	91809595	5000	5000	5000	5000	0
130	20231212	181700	91809595	5000	5000	5000	5000	0
131	20231212	181600	91809595	5000	5000	5000	5000	0
132	20231212	181500	91809595	5000	5000	5000	5000	0
133	20231212	181400	91809595	5000	5000	5000	5000	0
134	20231212	181300	91809595	5000	5000	5000	5000	0
135	20231212	181200	91809595	5000	5000	5000	5000	0
136	20231212	181100	91809595	5000	5000	5000	5000	0
137	20231212	181000	91809595	5000	5000	5000	5000	0
138	20231212	180900	91809595	5000	5000	5000	5000	0
139	20231212	180800	91809595	5000	5000	5000	5000	0
140	20231212	180700	91809595	5000	5000	5000	5000	0
141	20231212	180600	91809595	5000	5000	5000	5000	0
142	20231212	180500	91809595	5000	5000	5000	5000	0
143	20231212	180400	91809595	5000	5000	5000	5000	0
144	20231212	180300	91809595	5000	5000	5000	5000	0
145	20231212	180200	91809595	5000	5000	5000	5000	0
146	20231212	180100	91809595	5000	5000	5000	5000	0
147	20231212	180000	91809595	5000	5000	5000	5000	0
148	20231212	175900	91809595	5000	5000	5000	5000	0
149	20231212	175800	91809595	5000	5000	5000	5000	0
150	20231212	175700	91809595	5000	5000	5000	5000	0
151	20231212	175600	91809595	5000	5000	5000	5000	0
152	20231212	175500	91809595	5000	5000	5000	5000	551
153	20231212	175400	91809595	5000	5000	5000	5000	0
154	20231212	175300	91809595	5000	5000	5000	5000	0
155	20231212	175200	91809595	5000	5000	5000	5000	0
156	20231212	175100	91809595	5000	5000	5000	5000	0
157	20231212	175000	91809595	5000	5000	5000	5000	0
158	20231212	174900	91809595	5000	5000	5000	5000	0
159	20231212	174800	91809595	5000	5000	5000	5000	0
160	20231212	174700	91809595	5000	5000	5000	5000	0
161	20231212	174600	91809595	5000	5000	5000	5000	0
162	20231212	174500	91809595	5000	5000	5000	5000	0
163	20231212	174400	91809595	5000	5000	5000	5000	0
164	20231212	174300	91809595	5000	5000	5000	5000	0
165	20231212	174200	91809595	5000	5000	5000	5000	0
166	20231212	174100	91809595	5000	5000	5000	5000	0
167	20231212	174000	91809595	5000	5000	5000	5000	0
168	20231212	173900	91809595	5000	5000	5000	5000	0
169	20231212	173800	91809595	5000	5000	5000	5000	0
170	20231212	173700	91809595	5000	5000	5000	5000	0
171	20231212	173600	91809595	5000	5000	5000	5000	0
172	20231212	173500	91809595	5000	5000	5000	5000	0
173	20231212	173400	91809595	5000	5000	5000	5000	0
174	20231212	173300	91809595	5000	5000	5000	5000	0
175	20231212	173200	91809595	5000	5000	5000	5000	0
176	20231212	173100	91809595	5000	5000	5000	5000	0
177	20231212	173000	91809595	5000	5000	5000	5000	0
178	20231212	172900	91809595	5000	5000	5000	5000	0
179	20231212	172800	91809595	5000	5000	5000	5000	0
180	20231212	172700	91809595	5000	5000	5000	5000	0
181	20231212	172600	91809595	5000	5000	5000	5000	0
182	20231212	172500	91809595	5000	5000	5000	5000	551
183	20231212	172400	91809595	5000	5000	5000	5000	0
184	20231212	172300	91809595	5000	5000	5000	5000	0
185	20231212	172200	91809595	5000	5000	5000	5000	0
186	20231212	172100	91809595	5000	5000	5000	5000	0
187	20231212	172000	91809595	5000	5000	5000	5000	0
188	20231212	171900	91809595	5000	5000	5000	5000	0
189	20231212	171800	91809595	5000	5000	5000	5000	0
190	20231212	171700	91809595	5000	5000	5000	5000	0
191	20231212	171600	91809595	5000	5000	5000	5000	0
192	20231212	171500	91809595	5000	5000	5000	5000	0
193	20231212	171400	91809595	5000	5000	5000	5000	0
194	20231212	171300	91809595	5000	5000	5000	5000	0
195	20231212	171200	91809595	5000	5000	5000	5000	0
196	20231212	171100	91809595	5000	5000	5000	5000	0
197	20231212	171000	91809595	5000	5000	5000	5000	0
198	20231212	170900	91809595	5000	5000	5000	5000	0
199	20231212	170800	91809595	5000	5000	5000	5000	0
200	20231212	170700	91809595	5000	5000	5000	5000	0
201	20231212	170600	91809595	5000	5000	5000	5000	0
202	20231212	170500	91809595	5000	5000	5000	5000	0
203	20231212	170400	91809595	5000	5000	5000	5000	0
204	20231212	170300	91809595	5000	5000	5000	5000	0
205	20231212	170200	91809595	5000	5000	5000	5000	0
206	20231212	170100	91809595	5000	5000	5000	5000	0
207	20231212	170000	91809595	5000	5000	5000	5000	0
208	20231212	165900	91809595	5000	5000	5000	5000	0
209	20231212	165800	91809595	5000	5000	5000	5000	0
210	20231212	165700	91809595	5000	5000	5000	5000	0
211	20231212	165600	91809595	5000	5000	5000	5000	0
212	20231212	165500	91809595	5000	5000	5000	5000	551
213	20231212	165400	91809595	5000	5000	5000	5000	0
214	20231212	165300	91809595	5000	5000	5000	5000	0
215	20231212	165200	91809595	5000	5000	5000	5000	0
216	20231212	165100	91809595	5000	5000	5000	5000	0
217	20231212	165000	91809595	5000	5000	5000	5000	0
218	20231212	164900	91809595	5000	5000	5000	5000	0
219	20231212	164800	91809595	5000	5000	5000	5000	0
220	20231212	164700	91809595	5000	5000	5000	5000	0
221	20231212	164600	91809595	5000	5000	5000	5000	0
222	20231212	164500	91809595	5000	5000	5000	5000	0
223	20231212	164400	91809595	5000	5000	5000	5000	0
224	20231212	164300	91809595	5000	5000	5000	5000	0
225	20231212	164200	91809595	5000	5000	5000	5000	0
226	20231212	164100	91809595	5000	5000	5000	5000	0
227	20231212	164000	91809595	5000	5000	5000	5000	0
228	20231212	163900	91809595	5000	5000	5000	5000	0
229	20231212	163800	91809595	5000	5000	5000	5000	0
230	20231212	163700	91809595	5000	5000	5000	5000	0
231	20231212	163600	91809595	5000	5000	5000	5000	0
232	20231212	163500	91809595	5000	5000	5000	5000	0
233	20231212	163400	91809595	5000	5000	5000	5000	0
234	20231212	163300	91809595	5000	5000	5000	5000	0
235	20231212	163200	91809595	5000	5000	5000	5000	0
236	20231212	163100	91809595	5000	5000	5000	5000	0
237	20231212	163000	91809595	5000	5000	5000	5000	0
238	20231212	162900	91809595	5000	5000	5000	5000	0
239	20231212	162800	91809595	5000	5000	5000	5000	0
240	20231212	162700	91809595	5000	5000	5000	5000	0
241	20231212	162600	91809595	5000	5000	5000	5000	0
242	20231212	162500	91809595	5000	5000	5000	5000	551
243	20231212	162400	91809595	5000	5000	5000	5000	0
244	20231212	162300	91809595	5000	5000	5000	5000	0
245	20231212	162200	91809595	5000	5000	5000	5000	0
246	20231212	162100	91809595	5000	5000	5000	5000	0
247	20231212	162000	91809595	5000	5000	5000	5000	0
248	20231212	161900	91809595	5000	5000	5000	5000	0
249	20231212	161800	91809595	5000	5000	5000	5000	0
250	20231212	161700	91809595	5000	5000	5000	5000	0
251	20231212	161600	91809595	5000	5000	5000	5000	0
252	20231212	161500	91809595	5000	5000	5000	5000	0
253	20231212	161400	91809595	5000	5000	5000	5000	0
254	20231212	161300	91809595	5000	5000	5000	5000	0
255	20231212	161200	91809595	5000	5000	5000	5000	0
256	20231212	161100	91809595	5000	5000	5000	5000	0
257	20231212	161000	91809595	5000	5000	5000	5000	0
258	20231212	160900	91809595	5000	5000	5000	5000	0
259	20231212	160800	91809595	5000	5000	5000	5000	0
260	20231212	160700	91809595	5000	5000	5000	5000	0
261	20231212	160600	91809595	5000	5000	5000	5000	0
262	20231212	160500	91809595	5000	5000	5000	5000	0
263	20231212	160400	91809595	5000	5000	5000	5000	0
264	20231212	160300	91809595	5000	5000	5000	5000	0
265	20231212	160200	91809595	5000	5000	5000	5000	0
266	20231212	160100	91809595	5000	5000	5000	5000	0
267	20231212	160000	91809595	5000	5000	5000	5000	0
268	20231212	155900	91809595	5000	5000	5000	5000	0
269	20231212	155800	91809595	5000	5000	5000	5000	0
270	20231212	155700	91809595	5000	5000	5000	5000	0
271	20231212	155600	91809595	5000	5000	5000	5000	0
272	20231212	155500	91809595	5000	5000	5000	5000	551
273	20231212	155400	91809595	5000	5000	5000	5000	0
274	20231212	155300	91809595	5000	5000	5000	5000	0
275	20231212	155200	91809595	5000	5000	5000	5000	0
276	20231212	155100	91809595	5000	5000	5000	5000	0
277	20231212	155000	91809595	5000	5000	5000	5000	0
278	20231212	154900	91809595	5000	5000	5000	5000	0
279	20231212	154800	91809595	5000	5000	5000	5000	0
280	20231212	154700	91809595	5000	5000	5000	5000	0
281	20231212	154600	91809595	5000	5000	5000	5000	0
282	20231212	154500	91809595	5000	5000	5000	5000	0
283	20231212	154400	91809595	5000	5000	5000	5000	0
284	20231212	154300	91809595	5000	5000	5000	5000	0
285	20231212	154200	91809595	5000	5000	5000	5000	0
286	20231212	154100	91809595	5000	5000	5000	5000	0
287	20231212	154000	91809595	5000	5000	5000	5000	0
288	20231212	153900	91809595	5000	5000	5000	5000	0
289	20231212	153800	91809595	5000	5000	5000	5000	0
290	20231212	153700	91809595	5000	5000	5000	5000	0
291	20231212	153600	91809595	5000	5000	5000	5000	0
292	20231212	153500	91809595	5000	5000	5000	5000	0
293	20231212	153400	91809595	5000	5000	5000	5000	0
294	20231212	153300	91809595	5000	5000	5000	5000	0
295	20231212	153200	91809595	5000	5000	5000	5000	0
296	20231212	153100	91809595	5000	5000	5000	5000	0
297	20231212	153000	91809595	5000	5000	5000	5000	551
298	20231212	152900	89054595	4940	4940	4940	4940	0
299	20231212	152800	89054595	4940	4940	4940	4940	0
300	20231212	152700	89054595	4940	4940	4940	4940	0
301	20231212	152600	89054595	4940	4940	4940	4940	0
302	20231212	152500	89054595	4940	4940	4940	4940	0
303	20231212	152400	89054595	4940	4940	4940	4940	0
304	20231212	152300	89054595	4940	4940	4940	4940	0
305	20231212	152200	89054595	4940	4940	4940	4940	0
306	20231212	152100	89054595	4940	4940	4940	4940	0
307	20231212	152000	89054595	4940	4940	4940	4940	0
308	20231212	151900	89054595	4940	4940	4940	4940	0
309	20231212	151800	89054595	4940	4940	4940	4940	0
310	20231212	151700	89054595	4940	4940	4940	4940	0
311	20231212	151600	89054595	4940	4940	4940	4940	0
312	20231212	151500	89054595	4940	4940	4940	4940	1
313	20231212	151400	89049655	4940	4940	4940	4940	0
314	20231212	151300	89049655	4940	4940	4940	4940	0
315	20231212	151200	89049655	4940	4940	4940	4940	0
316	20231212	151100	89049655	4940	4940	4940	4940	7
317	20231212	151000	89015075	4940	4940	4940	4940	0
318	20231212	150900	89015075	4940	4940	4940	4940	1
319	20231212	150800	89010135	4940	4940	4940	4940	1
320	20231212	150700	89005195	4940	4950	4950	4940	5
321	20231212	150600	88980475	4940	4940	4955	4940	108
322	20231212	150500	88445455	4940	4940	4940	4940	8
323	20231212	150400	88405935	4940	4940	4940	4940	13
324	20231212	150300	88341715	4940	4950	4950	4940	42
325	20231212	150200	88133895	4950	4950	4950	4950	14
326	20231212	150100	88064595	4950	4950	4950	4950	14
327	20231212	150000	87995295	4950	4950	4950	4950	9
328	20231212	145900	87950745	4950	4950	4950	4950	9
329	20231212	145800	87906195	4950	4950	4950	4950	11
330	20231212	145700	87851745	4950	4950	4950	4950	10
331	20231212	145600	87802245	4955	4950	4955	4950	16
332	20231212	145500	87723000	4950	4950	4950	4950	11
333	20231212	145400	87668550	4950	4950	4950	4950	10
334	20231212	145300	87619050	4950	4950	4950	4950	1
335	20231212	145200	87614100	4950	4950	4950	4950	14
336	20231212	145100	87544800	4950	4950	4950	4950	6
337	20231212	145000	87515100	4950	4950	4950	4950	11
338	20231212	144900	87460650	4950	4955	4955	4950	8
339	20231212	144800	87421045	4950	4950	4950	4950	12
340	20231212	144700	87361645	4950	4950	4950	4950	9
341	20231212	144600	87317095	4950	4950	4950	4950	13
342	20231212	144500	87252745	4950	4950	4950	4950	8
343	20231212	144400	87213145	4950	4945	4950	4945	9
344	20231212	144300	87168635	4945	4945	4945	4945	12
345	20231212	144200	87109295	4940	4940	4940	4940	7
346	20231212	144100	87074715	4945	4940	4945	4940	3
347	20231212	144000	87059885	4940	4960	4960	4940	407
348	20231212	143900	85041305	4940	4940	4940	4940	9
349	20231212	143800	84996845	4940	4940	4940	4940	11
350	20231212	143700	84942505	4940	4940	4940	4940	13
351	20231212	143600	84878285	4945	4945	4945	4945	7
352	20231212	143500	84843670	4945	4945	4945	4945	11
353	20231212	143400	84789275	4945	4945	4945	4945	10
354	20231212	143300	84739825	4945	4945	4945	4945	12
355	20231212	143200	84680485	4945	4945	4945	4945	7
356	20231212	143100	84645870	4945	4945	4945	4945	11
357	20231212	143000	84591475	4945	4945	4945	4945	0
358	20231212	142900	84591475	4945	4945	4945	4945	9
359	20231212	142800	84546970	4945	4945	4945	4925	24
360	20231212	142700	84428480	4950	4950	4950	4950	2
361	20231212	142600	84418580	4950	4950	4950	4950	3
362	20231212	142500	84403730	4950	4950	4950	4950	11
363	20231212	142400	84349280	4950	4950	4950	4950	10
364	20231212	142300	84299780	4950	4950	4950	4950	7
365	20231212	142200	84265130	4950	4950	4950	4950	10
366	20231212	142100	84215630	4930	4930	4930	4930	10
367	20231212	142000	84166330	4950	4950	4950	4950	10
368	20231212	141900	84116830	4960	4965	4965	4960	404
369	20231212	141800	82110975	4965	4925	4970	4925	638
370	20231212	141700	78965165	4915	4925	4925	4915	21
371	20231212	141600	78861850	4910	4925	4925	4910	24
372	20231212	141500	78743815	4925	4925	4925	4915	23
373	20231212	141400	78630640	4925	4915	4925	4915	19
374	20231212	141300	78537155	4915	4915	4915	4915	11
375	20231212	141200	78483090	4915	4920	4920	4915	8
376	20231212	141100	78443765	4915	4915	4915	4915	20
377	20231212	141000	78345465	4915	4915	4915	4915	11
378	20231212	140900	78291400	4925	4920	4925	4920	50
379	20231212	140800	78045395	4915	4915	4915	4915	9
380	20231212	140700	78001160	4915	4915	4915	4915	9
381	20231212	140600	77956925	4915	4915	4915	4915	10
382	20231212	140500	77907775	4915	4915	4915	4915	111
383	20231212	140400	77362210	4915	4915	4915	4915	9
384	20231212	140300	77317975	4915	4915	4915	4915	10
385	20231212	140200	77268825	4915	4915	4915	4915	9
386	20231212	140100	77224590	4915	4915	4915	4915	13
387	20231212	140000	77160695	4915	4915	4915	4915	10
388	20231212	135900	77111545	4915	4915	4915	4915	9
389	20231212	135800	77067310	4915	4915	4915	4915	0
390	20231212	135700	77067310	4915	4915	4915	4915	10
391	20231212	135600	77018160	4915	4915	4915	4915	9
392	20231212	135500	76973925	4915	4915	4915	4915	10
393	20231212	135400	76924775	4915	4915	4915	4915	9
394	20231212	135300	76880540	4915	4915	4915	4915	9
395	20231212	135200	76836305	4915	4915	4915	4915	10
396	20231212	135100	76787155	4915	4915	4915	4915	9
397	20231212	135000	76742920	4915	4915	4915	4915	12
398	20231212	134900	76683940	4915	4915	4915	4915	10
399	20231212	134800	76634790	4920	4915	4920	4915	11
400	20231212	134700	76580700	4915	4915	4915	4915	11
401	20231212	134600	76526635	4915	4915	4915	4915	0
402	20231212	134500	76526635	4915	4915	4915	4915	12
403	20231212	134400	76467655	4915	4915	4915	4915	10
404	20231212	134300	76418505	4915	4915	4915	4915	9
405	20231212	134200	76374270	4915	4915	4915	4915	11
406	20231212	134100	76320205	4915	4915	4915	4915	7
407	20231212	134000	76285800	4915	4915	4915	4915	10
408	20231212	133900	76236650	4915	4915	4915	4915	11
409	20231212	133800	76182585	4920	4910	4920	4910	108
410	20231212	133700	75651305	4910	4930	4930	4910	2798
411	20231212	133600	61898155	4930	4930	4930	4930	0
412	20231212	133500	61898155	4930	4930	4930	4930	9
413	20231212	133400	61853785	4930	4930	4930	4930	12
414	20231212	133300	61794625	4930	4930	4930	4930	8
415	20231212	133200	61755185	4930	4940	4940	4930	9
416	20231212	133100	61710805	4930	4930	4930	4930	14
417	20231212	133000	61641785	4930	4930	4930	4930	8
418	20231212	132900	61602345	4930	4930	4930	4930	9
419	20231212	132800	61557975	4930	4930	4930	4930	36
420	20231212	132700	61380495	4945	4930	4945	4930	24
421	20231212	132600	61262010	4930	4930	4930	4930	9
422	20231212	132500	61217640	4930	4930	4930	4930	8
423	20231212	132400	61178200	4930	4930	4930	4930	0
424	20231212	132300	61178200	4930	4930	4930	4930	11
425	20231212	132200	61123970	4930	4930	4930	4930	9
426	20231212	132100	61079600	4935	4930	4935	4930	11
427	20231212	132000	61025365	4930	4930	4930	4930	7
428	20231212	131900	60990855	4930	4935	4935	4930	15
429	20231212	131800	60916855	4930	4930	4930	4930	8
430	20231212	131700	60877415	4930	4930	4930	4930	11
431	20231212	131600	60823185	4925	4925	4925	4925	8
432	20231212	131500	60783785	4925	4925	4925	4925	11
433	20231212	131400	60729610	4930	4930	4930	4930	33
434	20231212	131300	60566920	4935	4935	4935	4935	1
435	20231212	131200	60561985	4930	4930	4930	4930	13
436	20231212	131100	60497895	4930	4930	4930	4930	7
437	20231212	131000	60463385	4930	4930	4930	4930	10
438	20231212	130900	60414085	4930	4930	4930	4930	8
439	20231212	130800	60374645	4930	4930	4930	4930	13
440	20231212	130700	60310555	4930	4930	4930	4930	6
441	20231212	130600	60280975	4930	4930	4930	4930	12
442	20231212	130500	60221815	4930	4930	4930	4930	11
443	20231212	130400	60167585	4930	4930	4930	4930	11
444	20231212	130300	60113355	4935	4935	4935	4935	1
445	20231212	130200	60108420	4930	4930	4930	4930	8
446	20231212	130100	60068980	4930	4930	4930	4930	13
447	20231212	130000	60004890	4930	4930	4930	4930	6
448	20231212	125900	59975310	4930	4930	4930	4930	10
449	20231212	125800	59926010	4930	4930	4930	4930	10
450	20231212	125700	59876710	4930	4935	4935	4930	12
451	20231212	125600	59817500	4930	4930	4930	4930	9
452	20231212	125500	59773130	4930	4930	4930	4930	12
453	20231212	125400	59713970	4930	4930	4930	4930	9
454	20231212	125300	59669600	4930	4930	4930	4930	7
455	20231212	125200	59635090	4930	4930	4930	4930	0
456	20231212	125100	59635090	4930	4930	4930	4930	9
457	20231212	125000	59590720	4930	4930	4930	4930	10
458	20231212	124900	59541420	4930	4930	4930	4930	13
459	20231212	124800	59477330	4930	4930	4930	4930	8
460	20231212	124700	59437890	4930	4930	4930	4930	9
461	20231212	124600	59393520	4930	4945	4945	4930	13
462	20231212	124500	59329400	4940	4930	4940	4930	11
463	20231212	124400	59275160	4930	4940	4940	4930	11
464	20231212	124300	59220920	4935	4925	4935	4925	9
465	20231212	124200	59176585	4925	4925	4925	4925	11
466	20231212	124100	59122410	4925	4925	4925	4925	9
467	20231212	124000	59078085	4925	4925	4925	4925	0
468	20231212	123900	59078085	4925	4925	4925	4925	9
469	20231212	123800	59033760	4925	4925	4925	4925	13
470	20231212	123700	58969735	4930	4930	4930	4930	8
471	20231212	123600	58930295	4930	4930	4930	4930	9
472	20231212	123500	58885925	4930	4935	4935	4930	10
473	20231212	123400	58836620	4930	4930	4930	4930	214
474	20231212	123300	57781600	4930	4930	4930	4930	11
475	20231212	123200	57727370	4930	4930	4930	4930	8
476	20231212	123100	57687930	4930	4930	4930	4930	9
477	20231212	123000	57643560	4930	4930	4930	4930	13
478	20231212	122900	57579470	4930	4930	4930	4930	0
479	20231212	122800	57579470	4930	4930	4930	4930	9
480	20231212	122700	57535100	4930	4930	4930	4930	8
481	20231212	122600	57495660	4930	4930	4930	4930	13
482	20231212	122500	57431570	4930	4930	4930	4930	7
483	20231212	122400	57397060	4930	4935	4935	4930	9
484	20231212	122300	57352655	4935	4935	4935	4935	12
485	20231212	122200	57293435	4945	4940	4945	4930	110
486	20231212	122100	56749580	4935	4930	4935	4930	435
487	20231212	122000	54602905	4930	4930	4930	4930	9
488	20231212	121900	54558535	4930	4940	4940	4930	10
489	20231212	121800	54509175	4940	4940	4940	4940	11
490	20231212	121700	54454835	4940	4940	4940	4940	0
491	20231212	121600	54454835	4940	4940	4940	4940	11
492	20231212	121500	54400495	4940	4940	4940	4940	314
493	20231212	121400	52849335	4940	4950	4950	4940	310
494	20231212	121300	51314935	4940	4950	4950	4940	210
495	20231212	121200	50275515	4940	4950	4950	4940	15
496	20231212	121100	50201365	4950	4990	4990	4950	6997
497	20231212	121000	15426945	4990	4990	4990	4990	7
498	20231212	120900	15392015	4990	4990	4990	4990	12
499	20231212	120800	15332135	4990	4990	4990	4990	0
500	20231212	120700	15332135	4990	4990	4990	4990	26
501	20231212	120600	15202395	4995	4995	4995	4995	3
502	20231212	120500	15187410	4990	4990	4990	4990	9
503	20231212	120400	15142500	4990	4990	4990	4990	11
504	20231212	120300	15087610	4990	4990	4990	4990	11
505	20231212	120200	15032720	4990	4990	4990	4990	7
506	20231212	120100	14997790	4990	4990	4990	4990	11
507	20231212	120000	14942900	4990	4990	4990	4990	9
508	20231212	115900	14897990	4990	4990	4990	4990	8
509	20231212	115800	14858070	4990	4990	4990	4990	14
510	20231212	115700	14788210	4990	4990	4990	4990	10
511	20231212	115600	14738310	4990	4990	4990	4990	0
512	20231212	115500	14738310	4990	4990	4990	4990	6
513	20231212	115400	14708370	4990	4990	4990	4990	11
514	20231212	115300	14653480	4990	4990	4990	4990	11
515	20231212	115200	14598590	4990	4990	4990	4990	9
516	20231212	115100	14553680	4990	4990	4990	4990	8
517	20231212	115000	14513760	4990	4990	4990	4990	9
518	20231212	114900	14468850	4990	4990	4990	4990	12
519	20231212	114800	14408970	4990	4995	4995	4990	12
520	20231212	114700	14349085	4995	4990	4995	4990	10
521	20231212	114600	14299175	4990	4990	4990	4990	13
522	20231212	114500	14234305	4990	4990	4990	4990	0
523	20231212	114400	14234305	4990	4990	4990	4990	8
524	20231212	114300	14194385	4990	4990	4990	4990	9
525	20231212	114200	14149475	4990	4990	4990	4990	13
526	20231212	114100	14084605	4990	4990	4990	4990	8
527	20231212	114000	14044685	4990	4990	4990	4990	10
528	20231212	113900	13994785	4990	4990	4990	4990	9
529	20231212	113800	13949875	4990	4990	4990	4990	11
530	20231212	113700	13894985	4990	4990	4990	4990	10
531	20231212	113600	13845085	4990	4990	4990	4990	9
532	20231212	113500	13800175	4990	4990	4990	4990	9
533	20231212	113400	13755265	4990	4990	4990	4990	0
534	20231212	113300	13755265	4990	4990	4990	4990	12
535	20231212	113200	13695385	4990	4990	4990	4990	6
536	20231212	113100	13665445	4990	4990	4990	4990	13
537	20231212	113000	13600575	4990	4990	4990	4990	9
538	20231212	112900	13555665	4990	4990	4990	4990	11
539	20231212	112800	13500775	4990	4990	4990	4990	9
540	20231212	112700	13455865	4990	4990	4990	4990	9
541	20231212	112600	13410955	4990	4990	4990	4990	10
542	20231212	112500	13361055	5020	4990	5020	4990	66
543	20231212	112400	13030095	5020	5010	5020	5010	3
544	20231212	112300	13015055	4990	4990	4990	4990	19
545	20231212	112200	12920245	4990	4990	4990	4990	0
546	20231212	112100	12920245	4990	4990	4990	4990	8
547	20231212	112000	12880325	4990	5020	5020	4990	10
548	20231212	111900	12830395	4990	4990	4990	4990	12
549	20231212	111800	12770515	5020	4995	5020	4990	68
550	20231212	111700	12430865	4995	4995	4995	4995	12
551	20231212	111600	12370925	4995	4995	4995	4995	10
552	20231212	111500	12320975	4995	4995	4995	4995	37
553	20231212	111400	12136160	4995	4995	4995	4995	10
554	20231212	111300	12086210	4995	4995	4995	4995	11
555	20231212	111200	12031265	4995	4995	4995	4995	0
556	20231212	111100	12031265	4995	4995	4995	4995	20
557	20231212	111000	11931365	5000	5010	5010	5000	2
558	20231212	110900	11921355	4995	4995	4995	4995	10
559	20231212	110800	11871405	4995	4995	4995	4995	6
560	20231212	110700	11841435	4995	4995	4995	4995	12
561	20231212	110600	11781495	4995	4995	4995	4995	9
562	20231212	110500	11736540	5020	4995	5020	4995	10
563	20231212	110400	11686565	5020	5000	5020	4995	18
564	20231212	110300	11596600	4995	4995	4995	4995	10
565	20231212	110200	11546650	4995	4995	4995	4995	7
566	20231212	110100	11511685	4995	4995	4995	4995	0
567	20231212	110000	11511685	4995	4995	4995	4995	19
568	20231212	105900	11416780	4995	4995	4995	4995	0
569	20231212	105800	11416780	4995	4995	4995	4995	11
570	20231212	105700	11361835	4995	4995	4995	4995	12
571	20231212	105600	11301895	4990	4990	4990	4990	9
572	20231212	105500	11256985	4990	4990	4990	4990	11
573	20231212	105400	11202095	4990	4990	4990	4990	9
574	20231212	105300	11157185	4995	4990	4995	4990	10
575	20231212	105200	11107280	4990	4990	4990	4990	9
576	20231212	105100	11062370	4990	4990	4990	4990	12
577	20231212	105000	11002490	4990	4990	4990	4990	0
578	20231212	104900	11002490	4990	4990	4990	4990	10
579	20231212	104800	10952590	4990	4990	4990	4990	7
580	20231212	104700	10917660	4990	4990	4990	4990	12
581	20231212	104600	10857780	4990	4990	4990	4990	10
582	20231212	104500	10807880	4990	4990	4990	4990	10
583	20231212	104400	10757980	4990	4995	4995	4990	133
584	20231212	104300	10093690	4995	4995	4995	4995	12
585	20231212	104200	10033750	4995	4995	4995	4995	7
586	20231212	104100	9998785	4995	4995	4995	4995	11
587	20231212	104000	9943840	4995	4995	4995	4995	8
588	20231212	103900	9903880	4995	4995	4995	4995	10
589	20231212	103800	9853930	4995	4995	4995	4995	0
590	20231212	103700	9853930	4995	4995	4995	4995	12
591	20231212	103600	9793990	4995	4995	4995	4995	8
592	20231212	103500	9754030	4995	4995	4995	4995	10
593	20231212	103400	9704080	4995	4995	4995	4995	11
594	20231212	103300	9649135	4995	4995	4995	4995	9
595	20231212	103200	9604180	4995	4995	4995	4995	10
596	20231212	103100	9554230	4995	4995	4995	4995	11
597	20231212	103000	9499285	4995	4995	4995	4995	9
598	20231212	102900	9454330	4995	4995	4995	4995	8
599	20231212	102800	9414370	4995	4995	4995	4995	11
600	20231212	102700	9359425	4995	4995	4995	4995	0
601	20231212	102600	9359425	4995	4995	4995	4995	10
602	20231212	102500	9309475	4995	4995	4995	4995	8
603	20231212	102400	9269515	4995	4995	4995	4995	8
604	20231212	102300	9229555	4995	5000	5000	4995	14
605	20231212	102200	9159620	4995	5000	5000	4995	10
606	20231212	102100	9109665	4995	4995	4995	4995	9
607	20231212	102000	9064710	4995	4995	4995	4995	10
608	20231212	101900	9014760	4995	4995	4995	4995	8
609	20231212	101800	8974800	4995	4995	4995	4995	14
610	20231212	101700	8904870	4995	4995	4995	4995	0
611	20231212	101600	8904870	4995	4995	4995	4995	7
612	20231212	101500	8869905	4995	4995	4995	4995	11
613	20231212	101400	8814960	4995	4995	4995	4995	9
614	20231212	101300	8770005	4995	4995	4995	4995	11
615	20231212	101200	8715060	4995	4995	4995	4995	6
616	20231212	101100	8685090	4995	4995	4995	4995	11
617	20231212	101000	8630145	4995	4995	4995	4995	11
618	20231212	100900	8575200	4995	4995	4995	4995	12
619	20231212	100800	8515260	4995	4995	4995	4995	7
620	20231212	100700	8480295	4995	5000	5000	4995	9
621	20231212	100600	8435320	5000	5000	5000	5000	1
622	20231212	100500	8430320	4995	4995	4995	4995	11
623	20231212	100400	8375375	4995	4995	4995	4995	7
624	20231212	100300	8340410	4995	4995	4995	4995	12
625	20231212	100200	8280470	4995	4995	4995	4995	8
626	20231212	100100	8240510	4995	4995	4995	4995	12
627	20231212	100000	8180570	4995	4995	4995	4995	9
628	20231212	095900	8135615	4995	4995	4995	4995	8
629	20231212	095800	8095655	4995	4995	4995	4995	13
630	20231212	095700	8030720	4995	4995	4995	4995	9
631	20231212	095600	7985765	4995	4995	4995	4995	9
632	20231212	095500	7940810	4995	4995	4995	4995	9
633	20231212	095400	7895855	5040	5030	5040	5030	2
634	20231212	095300	7885785	4995	5010	5040	4995	25
635	20231212	095200	7760575	4990	4990	4990	4990	7
636	20231212	095100	7725645	4990	4990	4990	4990	9
637	20231212	095000	7680735	4990	4995	4995	4990	12
638	20231212	094900	7620835	4990	4990	4990	4990	9
639	20231212	094800	7575925	4995	4990	4995	4990	13
640	20231212	094700	7511050	4990	5000	5000	4990	8
641	20231212	094600	7471090	5000	5000	5000	5000	11
642	20231212	094500	7416090	5000	5000	5000	5000	7
643	20231212	094400	7381090	5000	5000	5000	5000	11
644	20231212	094300	7326090	5000	5000	5000	5000	9
645	20231212	094200	7281090	5000	5000	5000	5000	0
646	20231212	094100	7281090	5000	5000	5000	5000	12
647	20231212	094000	7221090	5000	5000	5000	5000	6
648	20231212	093900	7191090	5000	5000	5000	5000	14
649	20231212	093800	7121090	5000	5000	5000	5000	8
650	20231212	093700	7081090	5000	5010	5010	5000	11
651	20231212	093600	7026070	5000	5000	5000	5000	10
652	20231212	093500	6976070	5000	5000	5000	5000	8
653	20231212	093400	6936070	4985	4985	4985	4985	11
654	20231212	093300	6881235	4985	4985	4985	4985	12
655	20231212	093200	6821415	4990	4990	4990	4990	8
656	20231212	093100	6781495	4990	4990	4990	4990	0
657	20231212	093000	6781495	4990	5010	5010	4990	15
658	20231212	092900	6706565	4985	4985	4985	4985	22
659	20231212	092800	6596895	4985	4985	4985	4985	8
660	20231212	092700	6557015	4990	4990	4990	4990	208
661	20231212	092600	5519095	4985	4985	4985	4985	12
662	20231212	092500	5459275	4995	4975	4995	4975	464
663	20231212	092400	3150450	4980	4985	4985	4980	404
664	20231212	092300	1138150	4985	4985	4985	4985	12
665	20231212	092200	1078330	4985	4985	4985	4985	109
666	20231212	092100	534965	4985	4985	4985	4985	0
667	20231212	092000	534965	4985	4985	4985	4985	11
668	20231212	091900	480130	4985	4995	4995	4985	14
669	20231212	091800	410300	4985	4985	4985	4985	9
670	20231212	091700	365435	4985	4985	4985	4985	10
671	20231212	091600	315585	4985	4985	4985	4985	8
672	20231212	091500	275705	4985	4985	4985	4985	11
673	20231212	091400	220870	4980	4980	4980	4980	0
674	20231212	091300	220870	4980	4980	4980	4980	0
675	20231212	091200	220870	4980	4980	4980	4980	0
676	20231212	091100	220870	4980	4980	4980	4980	0
677	20231212	091000	220870	4980	4980	4980	4980	0
678	20231212	090900	220870	4980	4980	4980	4980	0
679	20231212	090800	220870	4980	4980	4980	4980	0
680	20231212	090700	220870	4980	4980	4980	4980	1
681	20231212	090600	215890	5020	5020	5020	5020	0
682	20231212	090500	215890	5020	5020	5020	5020	0
683	20231212	090400	215890	5020	5020	5020	5020	2
684	20231212	090300	205850	5020	5020	5020	5020	0
685	20231212	090200	205850	5020	5020	5020	5020	0
686	20231212	090100	205850	5020	5020	5020	5020	40
687	20231212	090000	5050	5050	5050	5050	5050	1