KissMeData/173940/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202500	109482845	5020	5020	5020	5020	1096
3	20231211	202400	109482845	5020	5020	5020	5020	0
4	20231211	202300	109482845	5020	5020	5020	5020	0
5	20231211	202200	109482845	5020	5020	5020	5020	0
6	20231211	202100	109482845	5020	5020	5020	5020	0
7	20231211	202000	109482845	5020	5020	5020	5020	0
8	20231211	201900	109482845	5020	5020	5020	5020	0
9	20231211	201800	109482845	5020	5020	5020	5020	0
10	20231211	201700	109482845	5020	5020	5020	5020	0
11	20231211	201600	109482845	5020	5020	5020	5020	0
12	20231211	201500	109482845	5020	5020	5020	5020	0
13	20231211	201400	109482845	5020	5020	5020	5020	0
14	20231211	201300	109482845	5020	5020	5020	5020	0
15	20231211	201200	109482845	5020	5020	5020	5020	0
16	20231211	201100	109482845	5020	5020	5020	5020	0
17	20231211	201000	109482845	5020	5020	5020	5020	0
18	20231211	200900	109482845	5020	5020	5020	5020	0
19	20231211	200800	109482845	5020	5020	5020	5020	0
20	20231211	200700	109482845	5020	5020	5020	5020	0
21	20231211	200600	109482845	5020	5020	5020	5020	0
22	20231211	200500	109482845	5020	5020	5020	5020	0
23	20231211	200400	109482845	5020	5020	5020	5020	0
24	20231211	200300	109482845	5020	5020	5020	5020	0
25	20231211	200200	109482845	5020	5020	5020	5020	0
26	20231211	200100	109482845	5020	5020	5020	5020	0
27	20231211	200000	109482845	5020	5020	5020	5020	0
28	20231211	195900	109482845	5020	5020	5020	5020	0
29	20231211	195800	109482845	5020	5020	5020	5020	0
30	20231211	195700	109482845	5020	5020	5020	5020	0
31	20231211	195600	109482845	5020	5020	5020	5020	0
32	20231211	195500	109482845	5020	5020	5020	5020	1096
33	20231211	195400	109482845	5020	5020	5020	5020	0
34	20231211	195300	109482845	5020	5020	5020	5020	0
35	20231211	195200	109482845	5020	5020	5020	5020	0
36	20231211	195100	109482845	5020	5020	5020	5020	0
37	20231211	195000	109482845	5020	5020	5020	5020	0
38	20231211	194900	109482845	5020	5020	5020	5020	0
39	20231211	194800	109482845	5020	5020	5020	5020	0
40	20231211	194700	109482845	5020	5020	5020	5020	0
41	20231211	194600	109482845	5020	5020	5020	5020	0
42	20231211	194500	109482845	5020	5020	5020	5020	0
43	20231211	194400	109482845	5020	5020	5020	5020	0
44	20231211	194300	109482845	5020	5020	5020	5020	0
45	20231211	194200	109482845	5020	5020	5020	5020	0
46	20231211	194100	109482845	5020	5020	5020	5020	0
47	20231211	194000	109482845	5020	5020	5020	5020	0
48	20231211	193900	109482845	5020	5020	5020	5020	0
49	20231211	193800	109482845	5020	5020	5020	5020	0
50	20231211	193700	109482845	5020	5020	5020	5020	0
51	20231211	193600	109482845	5020	5020	5020	5020	0
52	20231211	193500	109482845	5020	5020	5020	5020	0
53	20231211	193400	109482845	5020	5020	5020	5020	0
54	20231211	193300	109482845	5020	5020	5020	5020	0
55	20231211	193200	109482845	5020	5020	5020	5020	0
56	20231211	193100	109482845	5020	5020	5020	5020	0
57	20231211	193000	109482845	5020	5020	5020	5020	0
58	20231211	192900	109482845	5020	5020	5020	5020	0
59	20231211	192800	109482845	5020	5020	5020	5020	0
60	20231211	192700	109482845	5020	5020	5020	5020	0
61	20231211	192600	109482845	5020	5020	5020	5020	0
62	20231211	192500	109482845	5020	5020	5020	5020	1096
63	20231211	192400	109482845	5020	5020	5020	5020	0
64	20231211	192300	109482845	5020	5020	5020	5020	0
65	20231211	192200	109482845	5020	5020	5020	5020	0
66	20231211	192100	109482845	5020	5020	5020	5020	0
67	20231211	192000	109482845	5020	5020	5020	5020	0
68	20231211	191900	109482845	5020	5020	5020	5020	0
69	20231211	191800	109482845	5020	5020	5020	5020	0
70	20231211	191700	109482845	5020	5020	5020	5020	0
71	20231211	191600	109482845	5020	5020	5020	5020	0
72	20231211	191500	109482845	5020	5020	5020	5020	0
73	20231211	191400	109482845	5020	5020	5020	5020	0
74	20231211	191300	109482845	5020	5020	5020	5020	0
75	20231211	191200	109482845	5020	5020	5020	5020	0
76	20231211	191100	109482845	5020	5020	5020	5020	0
77	20231211	191000	109482845	5020	5020	5020	5020	0
78	20231211	190900	109482845	5020	5020	5020	5020	0
79	20231211	190800	109482845	5020	5020	5020	5020	0
80	20231211	190700	109482845	5020	5020	5020	5020	0
81	20231211	190600	109482845	5020	5020	5020	5020	0
82	20231211	190500	109482845	5020	5020	5020	5020	0
83	20231211	190400	109482845	5020	5020	5020	5020	0
84	20231211	190300	109482845	5020	5020	5020	5020	0
85	20231211	190200	109482845	5020	5020	5020	5020	0
86	20231211	190100	109482845	5020	5020	5020	5020	0
87	20231211	190000	109482845	5020	5020	5020	5020	0
88	20231211	185900	109482845	5020	5020	5020	5020	0
89	20231211	185800	109482845	5020	5020	5020	5020	0
90	20231211	185700	109482845	5020	5020	5020	5020	0
91	20231211	185600	109482845	5020	5020	5020	5020	0
92	20231211	185500	109482845	5020	5020	5020	5020	1096
93	20231211	185400	109482845	5020	5020	5020	5020	0
94	20231211	185300	109482845	5020	5020	5020	5020	0
95	20231211	185200	109482845	5020	5020	5020	5020	0
96	20231211	185100	109482845	5020	5020	5020	5020	0
97	20231211	185000	109482845	5020	5020	5020	5020	0
98	20231211	184900	109482845	5020	5020	5020	5020	0
99	20231211	184800	109482845	5020	5020	5020	5020	0
100	20231211	184700	109482845	5020	5020	5020	5020	0
101	20231211	184600	109482845	5020	5020	5020	5020	0
102	20231211	184500	109482845	5020	5020	5020	5020	0
103	20231211	184400	109482845	5020	5020	5020	5020	0
104	20231211	184300	109482845	5020	5020	5020	5020	0
105	20231211	184200	109482845	5020	5020	5020	5020	0
106	20231211	184100	109482845	5020	5020	5020	5020	0
107	20231211	184000	109482845	5020	5020	5020	5020	0
108	20231211	183900	109482845	5020	5020	5020	5020	0
109	20231211	183800	109482845	5020	5020	5020	5020	0
110	20231211	183700	109482845	5020	5020	5020	5020	0
111	20231211	183600	109482845	5020	5020	5020	5020	0
112	20231211	183500	109482845	5020	5020	5020	5020	0
113	20231211	183400	109482845	5020	5020	5020	5020	0
114	20231211	183300	109482845	5020	5020	5020	5020	0
115	20231211	183200	109482845	5020	5020	5020	5020	0
116	20231211	183100	109482845	5020	5020	5020	5020	0
117	20231211	183000	109482845	5020	5020	5020	5020	0
118	20231211	182900	109482845	5020	5020	5020	5020	0
119	20231211	182800	109482845	5020	5020	5020	5020	0
120	20231211	182700	109482845	5020	5020	5020	5020	0
121	20231211	182600	109482845	5020	5020	5020	5020	0
122	20231211	182500	109482845	5020	5020	5020	5020	1096
123	20231211	182400	109482845	5020	5020	5020	5020	0
124	20231211	182300	109482845	5020	5020	5020	5020	0
125	20231211	182200	109482845	5020	5020	5020	5020	0
126	20231211	182100	109482845	5020	5020	5020	5020	0
127	20231211	182000	109482845	5020	5020	5020	5020	0
128	20231211	181900	109482845	5020	5020	5020	5020	0
129	20231211	181800	109482845	5020	5020	5020	5020	0
130	20231211	181700	109482845	5020	5020	5020	5020	0
131	20231211	181600	109482845	5020	5020	5020	5020	0
132	20231211	181500	109482845	5020	5020	5020	5020	0
133	20231211	181400	109482845	5020	5020	5020	5020	0
134	20231211	181300	109482845	5020	5020	5020	5020	0
135	20231211	181200	109482845	5020	5020	5020	5020	0
136	20231211	181100	109482845	5020	5020	5020	5020	0
137	20231211	181000	109482845	5020	5020	5020	5020	0
138	20231211	180900	109482845	5020	5020	5020	5020	0
139	20231211	180800	109482845	5020	5020	5020	5020	0
140	20231211	180700	109482845	5020	5020	5020	5020	0
141	20231211	180600	109482845	5020	5020	5020	5020	0
142	20231211	180500	109482845	5020	5020	5020	5020	0
143	20231211	180400	109482845	5020	5020	5020	5020	0
144	20231211	180300	109482845	5020	5020	5020	5020	0
145	20231211	180200	109482845	5020	5020	5020	5020	0
146	20231211	180100	109482845	5020	5020	5020	5020	0
147	20231211	180000	109482845	5020	5020	5020	5020	0
148	20231211	175900	109482845	5020	5020	5020	5020	0
149	20231211	175800	109482845	5020	5020	5020	5020	0
150	20231211	175700	109482845	5020	5020	5020	5020	0
151	20231211	175600	109482845	5020	5020	5020	5020	0
152	20231211	175500	109482845	5020	5020	5020	5020	1096
153	20231211	175400	109482845	5020	5020	5020	5020	0
154	20231211	175300	109482845	5020	5020	5020	5020	0
155	20231211	175200	109482845	5020	5020	5020	5020	0
156	20231211	175100	109482845	5020	5020	5020	5020	0
157	20231211	175000	109482845	5020	5020	5020	5020	0
158	20231211	174900	109482845	5020	5020	5020	5020	0
159	20231211	174800	109482845	5020	5020	5020	5020	0
160	20231211	174700	109482845	5020	5020	5020	5020	0
161	20231211	174600	109482845	5020	5020	5020	5020	0
162	20231211	174500	109482845	5020	5020	5020	5020	0
163	20231211	174400	109482845	5020	5020	5020	5020	0
164	20231211	174300	109482845	5020	5020	5020	5020	0
165	20231211	174200	109482845	5020	5020	5020	5020	0
166	20231211	174100	109482845	5020	5020	5020	5020	0
167	20231211	174000	109482845	5020	5020	5020	5020	0
168	20231211	173900	109482845	5020	5020	5020	5020	0
169	20231211	173800	109482845	5020	5020	5020	5020	0
170	20231211	173700	109482845	5020	5020	5020	5020	0
171	20231211	173600	109482845	5020	5020	5020	5020	0
172	20231211	173500	109482845	5020	5020	5020	5020	0
173	20231211	173400	109482845	5020	5020	5020	5020	0
174	20231211	173300	109482845	5020	5020	5020	5020	0
175	20231211	173200	109482845	5020	5020	5020	5020	0
176	20231211	173100	109482845	5020	5020	5020	5020	0
177	20231211	173000	109482845	5020	5020	5020	5020	0
178	20231211	172900	109482845	5020	5020	5020	5020	0
179	20231211	172800	109482845	5020	5020	5020	5020	0
180	20231211	172700	109482845	5020	5020	5020	5020	0
181	20231211	172600	109482845	5020	5020	5020	5020	0
182	20231211	172500	109482845	5020	5020	5020	5020	1096
183	20231211	172400	109482845	5020	5020	5020	5020	0
184	20231211	172300	109482845	5020	5020	5020	5020	0
185	20231211	172200	109482845	5020	5020	5020	5020	0
186	20231211	172100	109482845	5020	5020	5020	5020	0
187	20231211	172000	109482845	5020	5020	5020	5020	0
188	20231211	171900	109482845	5020	5020	5020	5020	0
189	20231211	171800	109482845	5020	5020	5020	5020	0
190	20231211	171700	109482845	5020	5020	5020	5020	0
191	20231211	171600	109482845	5020	5020	5020	5020	0
192	20231211	171500	109482845	5020	5020	5020	5020	0
193	20231211	171400	109482845	5020	5020	5020	5020	0
194	20231211	171300	109482845	5020	5020	5020	5020	0
195	20231211	171200	109482845	5020	5020	5020	5020	0
196	20231211	171100	109482845	5020	5020	5020	5020	0
197	20231211	171000	109482845	5020	5020	5020	5020	0
198	20231211	170900	109482845	5020	5020	5020	5020	0
199	20231211	170800	109482845	5020	5020	5020	5020	0
200	20231211	170700	109482845	5020	5020	5020	5020	0
201	20231211	170600	109482845	5020	5020	5020	5020	0
202	20231211	170500	109482845	5020	5020	5020	5020	0
203	20231211	170400	109482845	5020	5020	5020	5020	0
204	20231211	170300	109482845	5020	5020	5020	5020	0
205	20231211	170200	109482845	5020	5020	5020	5020	0
206	20231211	170100	109482845	5020	5020	5020	5020	0
207	20231211	170000	109482845	5020	5020	5020	5020	0
208	20231211	165900	109482845	5020	5020	5020	5020	0
209	20231211	165800	109482845	5020	5020	5020	5020	0
210	20231211	165700	109482845	5020	5020	5020	5020	0
211	20231211	165600	109482845	5020	5020	5020	5020	0
212	20231211	165500	109482845	5020	5020	5020	5020	1096
213	20231211	165400	109482845	5020	5020	5020	5020	0
214	20231211	165300	109482845	5020	5020	5020	5020	0
215	20231211	165200	109482845	5020	5020	5020	5020	0
216	20231211	165100	109482845	5020	5020	5020	5020	0
217	20231211	165000	109482845	5020	5020	5020	5020	0
218	20231211	164900	109482845	5020	5020	5020	5020	0
219	20231211	164800	109482845	5020	5020	5020	5020	0
220	20231211	164700	109482845	5020	5020	5020	5020	0
221	20231211	164600	109482845	5020	5020	5020	5020	0
222	20231211	164500	109482845	5020	5020	5020	5020	0
223	20231211	164400	109482845	5020	5020	5020	5020	0
224	20231211	164300	109482845	5020	5020	5020	5020	0
225	20231211	164200	109482845	5020	5020	5020	5020	0
226	20231211	164100	109482845	5020	5020	5020	5020	0
227	20231211	164000	109482845	5020	5020	5020	5020	0
228	20231211	163900	109482845	5020	5020	5020	5020	0
229	20231211	163800	109482845	5020	5020	5020	5020	0
230	20231211	163700	109482845	5020	5020	5020	5020	0
231	20231211	163600	109482845	5020	5020	5020	5020	0
232	20231211	163500	109482845	5020	5020	5020	5020	0
233	20231211	163400	109482845	5020	5020	5020	5020	0
234	20231211	163300	109482845	5020	5020	5020	5020	0
235	20231211	163200	109482845	5020	5020	5020	5020	0
236	20231211	163100	109482845	5020	5020	5020	5020	0
237	20231211	163000	109482845	5020	5020	5020	5020	0
238	20231211	162900	109482845	5020	5020	5020	5020	0
239	20231211	162800	109482845	5020	5020	5020	5020	0
240	20231211	162700	109482845	5020	5020	5020	5020	0
241	20231211	162600	109482845	5020	5020	5020	5020	0
242	20231211	162500	109482845	5020	5020	5020	5020	1096
243	20231211	162400	109482845	5020	5020	5020	5020	0
244	20231211	162300	109482845	5020	5020	5020	5020	0
245	20231211	162200	109482845	5020	5020	5020	5020	0
246	20231211	162100	109482845	5020	5020	5020	5020	0
247	20231211	162000	109482845	5020	5020	5020	5020	0
248	20231211	161900	109482845	5020	5020	5020	5020	0
249	20231211	161800	109482845	5020	5020	5020	5020	0
250	20231211	161700	109482845	5020	5020	5020	5020	0
251	20231211	161600	109482845	5020	5020	5020	5020	0
252	20231211	161500	109482845	5020	5020	5020	5020	0
253	20231211	161400	109482845	5020	5020	5020	5020	0
254	20231211	161300	109482845	5020	5020	5020	5020	0
255	20231211	161200	109482845	5020	5020	5020	5020	0
256	20231211	161100	109482845	5020	5020	5020	5020	0
257	20231211	161000	109482845	5020	5020	5020	5020	0
258	20231211	160900	109482845	5020	5020	5020	5020	0
259	20231211	160800	109482845	5020	5020	5020	5020	0
260	20231211	160700	109482845	5020	5020	5020	5020	0
261	20231211	160600	109482845	5020	5020	5020	5020	0
262	20231211	160500	109482845	5020	5020	5020	5020	0
263	20231211	160400	109482845	5020	5020	5020	5020	0
264	20231211	160300	109482845	5020	5020	5020	5020	0
265	20231211	160200	109482845	5020	5020	5020	5020	0
266	20231211	160100	109482845	5020	5020	5020	5020	0
267	20231211	160000	109482845	5020	5020	5020	5020	0
268	20231211	155900	109482845	5020	5020	5020	5020	0
269	20231211	155800	109482845	5020	5020	5020	5020	0
270	20231211	155700	109482845	5020	5020	5020	5020	0
271	20231211	155600	109482845	5020	5020	5020	5020	0
272	20231211	155500	109482845	5020	5020	5020	5020	1096
273	20231211	155400	109482845	5020	5020	5020	5020	0
274	20231211	155300	109482845	5020	5020	5020	5020	0
275	20231211	155200	109482845	5020	5020	5020	5020	0
276	20231211	155100	109482845	5020	5020	5020	5020	0
277	20231211	155000	109482845	5020	5020	5020	5020	0
278	20231211	154900	109482845	5020	5020	5020	5020	0
279	20231211	154800	109482845	5020	5020	5020	5020	0
280	20231211	154700	109482845	5020	5020	5020	5020	0
281	20231211	154600	109482845	5020	5020	5020	5020	0
282	20231211	154500	109482845	5020	5020	5020	5020	0
283	20231211	154400	109482845	5020	5020	5020	5020	0
284	20231211	154300	109482845	5020	5020	5020	5020	0
285	20231211	154200	109482845	5020	5020	5020	5020	0
286	20231211	154100	109482845	5020	5020	5020	5020	0
287	20231211	154000	109482845	5020	5020	5020	5020	0
288	20231211	153900	109482845	5020	5020	5020	5020	0
289	20231211	153800	109482845	5020	5020	5020	5020	0
290	20231211	153700	109482845	5020	5020	5020	5020	0
291	20231211	153600	109482845	5020	5020	5020	5020	0
292	20231211	153500	109482845	5020	5020	5020	5020	0
293	20231211	153400	109482845	5020	5020	5020	5020	0
294	20231211	153300	109482845	5020	5020	5020	5020	0
295	20231211	153200	109482845	5020	5020	5020	5020	0
296	20231211	153100	109482845	5020	5020	5020	5020	0
297	20231211	153000	109482845	5020	5020	5020	5020	1096
298	20231211	152900	103980925	5070	5070	5070	5070	0
299	20231211	152800	103980925	5070	5070	5070	5070	0
300	20231211	152700	103980925	5070	5070	5070	5070	0
301	20231211	152600	103980925	5070	5070	5070	5070	0
302	20231211	152500	103980925	5070	5070	5070	5070	0
303	20231211	152400	103980925	5070	5070	5070	5070	0
304	20231211	152300	103980925	5070	5070	5070	5070	0
305	20231211	152200	103980925	5070	5070	5070	5070	0
306	20231211	152100	103980925	5070	5070	5070	5070	0
307	20231211	152000	103980925	5070	5070	5070	5070	0
308	20231211	151900	103980925	5070	5040	5070	5010	131
309	20231211	151800	103322615	5030	5030	5030	5030	0
310	20231211	151700	103322615	5030	5030	5030	5030	0
311	20231211	151600	103322615	5030	5030	5030	5030	0
312	20231211	151500	103322615	5030	5030	5030	5030	0
313	20231211	151400	103322615	5030	5030	5030	5030	3
314	20231211	151300	103307525	5030	5030	5030	5030	0
315	20231211	151200	103307525	5030	5030	5030	5030	0
316	20231211	151100	103307525	5030	5030	5030	5030	0
317	20231211	151000	103307525	5030	5030	5030	5030	0
318	20231211	150900	103307525	5030	5030	5030	5030	0
319	20231211	150800	103307525	5030	5000	5030	5000	3
320	20231211	150700	103292495	5000	5000	5000	5000	4
321	20231211	150600	103272495	5000	5000	5000	5000	11
322	20231211	150500	103217495	5000	5000	5000	5000	14
323	20231211	150400	103147495	5000	5000	5000	5000	7
324	20231211	150300	103112495	5000	5010	5010	5000	17
325	20231211	150200	103027435	5000	5010	5010	5000	9
326	20231211	150100	102982425	5010	5000	5010	5000	17
327	20231211	150000	102897355	5000	5000	5000	5000	9
328	20231211	145900	102852355	5010	5010	5010	5010	10
329	20231211	145800	102802255	5010	5010	5010	5010	10
330	20231211	145700	102752155	5010	5010	5010	5010	10
331	20231211	145600	102702055	5010	5010	5010	5010	10
332	20231211	145500	102651955	5010	5010	5010	5010	9
333	20231211	145400	102606865	5010	5010	5010	5010	9
334	20231211	145300	102561775	5010	5010	5010	5010	9
335	20231211	145200	102516685	5010	5010	5010	5010	0
336	20231211	145100	102516685	5010	5030	5030	5010	67
337	20231211	145000	102179935	5010	5010	5010	5010	8
338	20231211	144900	102139855	5010	5010	5010	5010	11
339	20231211	144800	102084745	5020	5010	5030	5010	11
340	20231211	144700	102029565	5010	5010	5010	5010	10
341	20231211	144600	101979465	5010	5010	5010	5010	12
342	20231211	144500	101919345	5010	5010	5010	5010	10
343	20231211	144400	101869245	5010	5010	5010	5010	10
344	20231211	144300	101819145	5020	5010	5020	5010	8
345	20231211	144200	101779055	5010	5010	5010	5010	13
346	20231211	144100	101713925	5010	5010	5010	5010	0
347	20231211	144000	101713925	5010	5010	5010	5010	15
348	20231211	143900	101638775	5010	5020	5020	5010	15
349	20231211	143800	101563505	5000	5000	5000	5000	9
350	20231211	143700	101518505	5000	5010	5010	5000	9
351	20231211	143600	101473495	5000	5000	5000	5000	13
352	20231211	143500	101408495	5000	5000	5000	5000	9
353	20231211	143400	101363495	5000	5000	5000	5000	9
354	20231211	143300	101318495	5000	5000	5000	5000	11
355	20231211	143200	101263495	5000	5000	5000	5000	21
356	20231211	143100	101158495	5010	5010	5010	5010	1
357	20231211	143000	101153485	5000	5000	5000	5000	9
358	20231211	142900	101108485	5000	5000	5000	5000	8
359	20231211	142800	101068485	5010	4995	5010	4995	13
360	20231211	142700	101003535	4995	4995	4995	4995	9
361	20231211	142600	100958580	4995	4995	4995	4995	9
362	20231211	142500	100913625	4995	4995	4995	4995	9
363	20231211	142400	100868670	4995	4995	4995	4995	9
364	20231211	142300	100823715	4995	5020	5020	4995	15
365	20231211	142200	100748695	5000	5000	5000	5000	11
366	20231211	142100	100693695	5000	5000	5000	5000	209
367	20231211	142000	99648695	5000	5000	5000	5000	12
368	20231211	141900	99588695	5010	5000	5010	5000	7
369	20231211	141800	99553685	5000	5000	5000	5000	0
370	20231211	141700	99553685	5000	5000	5000	5000	11
371	20231211	141600	99498685	5010	5010	5010	5010	13
372	20231211	141500	99433555	5000	5000	5000	5000	9
373	20231211	141400	99388555	5000	5010	5010	5000	10
374	20231211	141300	99338545	5010	5010	5010	5000	78
375	20231211	141200	98947885	5010	5010	5010	5010	7
376	20231211	141100	98912815	5010	5010	5010	5010	13
377	20231211	141000	98847685	5010	5010	5010	5010	9
378	20231211	140900	98802595	5010	5020	5020	5010	233
379	20231211	140800	97635245	5010	5010	5010	5010	1
380	20231211	140700	97630235	5010	5010	5010	5010	9
381	20231211	140600	97585145	5010	5010	5010	5010	11
382	20231211	140500	97530035	5010	5010	5010	5010	9
383	20231211	140400	97484945	5010	5010	5010	5010	11
384	20231211	140300	97429835	5010	5010	5010	5010	9
385	20231211	140200	97384745	5010	5010	5010	5010	12
386	20231211	140100	97324625	5010	5010	5010	5010	9
387	20231211	140000	97279535	5010	5010	5010	5010	7
388	20231211	135900	97244465	5010	5010	5010	5010	14
389	20231211	135800	97174325	5010	5010	5010	5010	11
390	20231211	135700	97119215	5010	5010	5010	5010	0
391	20231211	135600	97119215	5010	5010	5010	5010	10
392	20231211	135500	97069115	5010	5010	5010	5010	8
393	20231211	135400	97029035	5010	5010	5010	5010	11
394	20231211	135300	96973925	5010	5010	5010	5010	12
395	20231211	135200	96913805	5010	5010	5010	5010	10
396	20231211	135100	96863705	5010	5010	5010	5010	14
397	20231211	135000	96793565	5010	5010	5010	5010	5
398	20231211	134900	96768515	5010	5010	5010	5010	11
399	20231211	134800	96713405	5010	5010	5010	5010	7
400	20231211	134700	96678335	5010	5010	5010	5010	12
401	20231211	134600	96618215	5010	5010	5010	5010	0
402	20231211	134500	96618215	5010	5010	5010	5010	6
403	20231211	134400	96588155	5010	5010	5010	5010	12
404	20231211	134300	96528035	5010	5010	5010	5010	10
405	20231211	134200	96477935	5010	5010	5010	5010	11
406	20231211	134100	96422825	5010	5010	5010	5010	8
407	20231211	134000	96382745	5010	5010	5010	5010	9
408	20231211	133900	96337655	5010	5010	5010	5010	11
409	20231211	133800	96282545	5020	5020	5020	5020	71
410	20231211	133700	95926125	5020	5020	5020	5020	10
411	20231211	133600	95875925	5020	5020	5020	5020	11
412	20231211	133500	95820705	5020	5020	5020	5020	0
413	20231211	133400	95820705	5020	5020	5020	5020	19
414	20231211	133300	95725325	5020	5020	5020	5020	0
415	20231211	133200	95725325	5020	5020	5020	5020	9
416	20231211	133100	95680145	5020	5020	5020	5020	11
417	20231211	133000	95624925	5030	5030	5030	5030	12
418	20231211	132900	95564565	5030	5030	5030	5030	8
419	20231211	132800	95524325	5020	5020	5020	5020	10
420	20231211	132700	95474125	5020	5020	5020	5020	10
421	20231211	132600	95423925	5020	5020	5020	5020	9
422	20231211	132500	95378745	5020	5020	5020	5020	11
423	20231211	132400	95323525	5030	5030	5030	5030	7
424	20231211	132300	95288315	5020	5020	5020	5020	3
425	20231211	132200	95273255	5010	5020	5020	5010	13
426	20231211	132100	95208025	5020	5020	5020	5020	9
427	20231211	132000	95162845	5020	5010	5020	5010	77
428	20231211	131900	94776905	5010	5010	5010	5010	10
429	20231211	131800	94726805	5010	5010	5010	5010	9
430	20231211	131700	94681715	5010	5010	5010	5010	11
431	20231211	131600	94626605	5010	5010	5010	5010	8
432	20231211	131500	94586525	5010	5010	5010	5010	10
433	20231211	131400	94536425	5020	5010	5020	5010	13
434	20231211	131300	94471285	5010	5010	5010	5010	0
435	20231211	131200	94471285	5010	5010	5010	5010	8
436	20231211	131100	94431205	5010	5010	5010	5010	12
437	20231211	131000	94371085	5010	5010	5010	5010	9
438	20231211	130900	94325995	5010	5010	5010	5010	9
439	20231211	130800	94280905	5010	5010	5010	5010	10
440	20231211	130700	94230805	5010	5010	5010	5010	8
441	20231211	130600	94190725	5010	5010	5010	5010	9
442	20231211	130500	94145635	5010	5010	5010	5010	10
443	20231211	130400	94095535	5010	5010	5010	5010	11
444	20231211	130300	94040425	5010	5020	5020	5010	12
445	20231211	130200	93980275	5020	5010	5020	5010	19
446	20231211	130100	93884985	5010	5010	5010	5010	11
447	20231211	130000	93829875	5020	5020	5020	5020	9
448	20231211	125900	93784695	5010	5010	5010	5010	10
449	20231211	125800	93734595	5010	5010	5010	5010	13
450	20231211	125700	93669465	5010	5010	5010	5010	5
451	20231211	125600	93644415	5010	5010	5010	5010	12
452	20231211	125500	93584295	5000	5000	5000	5000	12
453	20231211	125400	93524295	5000	5000	5000	5000	8
454	20231211	125300	93484295	5000	5000	5000	5000	8
455	20231211	125200	93444295	5010	5010	5010	5010	12
456	20231211	125100	93384175	5010	5010	5010	5010	8
457	20231211	125000	93344095	5020	5010	5020	5010	28
458	20231211	124900	93203665	5020	5020	5020	5020	61
459	20231211	124800	92897445	5020	5020	5020	5020	9
460	20231211	124700	92852265	5020	5020	5020	5020	9
461	20231211	124600	92807085	5020	5020	5020	5020	9
462	20231211	124500	92761905	5020	5020	5020	5020	109
463	20231211	124400	92214725	5020	5020	5020	5020	62
464	20231211	124300	91903485	5070	5070	5070	5020	31
465	20231211	124200	91746765	5020	5020	5020	5020	10
466	20231211	124100	91696565	5010	5000	5010	5000	5848
467	20231211	124000	62398155	5000	5000	5000	5000	14
468	20231211	123900	62328155	5000	4985	5000	4985	958
469	20231211	123800	57538245	4985	4980	4985	4980	724
470	20231211	123700	53929150	4980	4980	4980	4980	0
471	20231211	123600	53929150	4980	4985	4985	4980	212
472	20231211	123500	52872390	4980	4980	4980	4980	11
473	20231211	123400	52817610	4980	4985	4985	4980	15
474	20231211	123300	52742885	4985	4980	4985	4980	9
475	20231211	123200	52698050	4985	4980	4985	4980	13
476	20231211	123100	52633305	4980	4980	4980	4980	9
477	20231211	123000	52588485	4980	4980	4980	4980	10
478	20231211	122900	52538685	4980	4980	4980	4980	407
479	20231211	122800	50511825	4980	4980	4980	4980	12
480	20231211	122700	50452065	4980	4980	4980	4980	3
481	20231211	122600	50437125	4980	4980	4980	4980	7
482	20231211	122500	50402265	4980	4980	4980	4980	10
483	20231211	122400	50352465	4980	4980	4980	4980	10
484	20231211	122300	50302665	4980	4980	4980	4980	12
485	20231211	122200	50242905	4980	4980	4980	4980	7
486	20231211	122100	50208045	4980	4980	4980	4980	13
487	20231211	122000	50143305	4980	4980	4980	4980	9
488	20231211	121900	50098485	4980	4980	4980	4980	11
489	20231211	121800	50043705	4980	4980	4980	4980	6
490	20231211	121700	50013825	4980	4980	4980	4980	13
491	20231211	121600	49949085	4980	4980	4980	4980	0
492	20231211	121500	49949085	4980	4980	4980	4980	10
493	20231211	121400	49899285	4980	4980	4980	4980	6
494	20231211	121300	49869405	4980	4980	4980	4980	11
495	20231211	121200	49814625	4980	4980	4980	4980	11
496	20231211	121100	49759845	4980	4980	4980	4980	11
497	20231211	121000	49705065	4980	4980	4980	4980	8
498	20231211	120900	49665225	4980	4980	4980	4980	13
499	20231211	120800	49600485	4980	4985	4985	4980	15
500	20231211	120700	49525740	4980	4980	4980	4980	11
501	20231211	120600	49470960	4980	4980	4980	4980	12
502	20231211	120500	49411200	4980	4980	4980	4980	0
503	20231211	120400	49411200	4980	4980	4980	4980	11
504	20231211	120300	49356420	4980	4980	4980	4980	7
505	20231211	120200	49321560	4980	4980	4980	4980	9
506	20231211	120100	49276740	4980	4980	4980	4980	13
507	20231211	120000	49212000	4980	4980	4980	4980	8
508	20231211	115900	49172160	4980	4985	4985	4980	260
509	20231211	115800	47876110	4980	4980	4980	4980	12
510	20231211	115700	47816350	4980	4980	4980	4980	8
511	20231211	115600	47776510	4980	4980	4980	4980	11
512	20231211	115500	47721730	4980	4980	4980	4980	0
513	20231211	115400	47721730	4980	4980	4985	4980	21
514	20231211	115300	47617145	4980	4980	4980	4980	0
515	20231211	115200	47617145	4980	4980	4980	4980	11
516	20231211	115100	47562365	4980	4980	4980	4980	10
517	20231211	115000	47512565	4980	4980	4980	4980	9
518	20231211	114900	47467745	4985	4980	4985	4980	9
519	20231211	114800	47422915	4980	4980	4980	4980	10
520	20231211	114700	47373115	4980	4980	4980	4980	12
521	20231211	114600	47313355	4985	4980	4985	4980	9
522	20231211	114500	47268525	4980	4980	4980	4980	10
523	20231211	114400	47218725	4980	4980	4980	4980	18
524	20231211	114300	47129085	4980	4980	4980	4980	9
525	20231211	114200	47084265	4980	4980	4980	4980	0
526	20231211	114100	47084265	4980	4980	4980	4980	10
527	20231211	114000	47034465	4980	4980	4980	4980	7
528	20231211	113900	46999605	4980	4980	4980	4980	12
529	20231211	113800	46939845	4980	4980	4980	4980	9
530	20231211	113700	46895025	4980	4980	4980	4980	11
531	20231211	113600	46840245	4980	4980	4980	4980	6
532	20231211	113500	46810365	4980	4980	4980	4980	12
533	20231211	113400	46750605	4980	4980	4980	4980	11
534	20231211	113300	46695825	4980	4985	4985	4980	10
535	20231211	113200	46646020	4980	4980	4980	4980	0
536	20231211	113100	46646020	4980	4980	4980	4980	8
537	20231211	113000	46606180	4980	4980	4980	4980	11
538	20231211	112900	46551400	4980	4980	4980	4980	9
539	20231211	112800	46506580	4980	4980	4980	4980	9
540	20231211	112700	46461760	4980	4980	4980	4980	13
541	20231211	112600	46397020	4980	4980	4980	4980	9
542	20231211	112500	46352200	4980	5100	5100	4980	4169
543	20231211	112400	25429540	5100	5100	5100	5100	12
544	20231211	112300	25368340	5100	5100	5100	5100	59
545	20231211	112200	25067440	5120	5050	5120	5050	789
546	20231211	112100	21052220	5050	5040	5050	5040	133
547	20231211	112000	20381680	5040	5040	5040	5040	100
548	20231211	111900	19877680	5040	5040	5040	5040	9
549	20231211	111800	19832320	5040	5040	5040	5040	8
550	20231211	111700	19792000	5040	5040	5040	5040	9
551	20231211	111600	19746640	5040	5040	5040	5040	11
552	20231211	111500	19691200	5040	5040	5040	5040	9
553	20231211	111400	19645840	5040	5040	5040	5040	31
554	20231211	111300	19489600	5040	5040	5040	5040	29
555	20231211	111200	19343440	5040	5040	5040	5040	8
556	20231211	111100	19303120	5040	5070	5080	5040	14
557	20231211	111000	19232490	5040	5040	5040	5040	24
558	20231211	110900	19111530	5040	5040	5040	5040	12
559	20231211	110800	19051050	5040	5040	5040	5040	253
560	20231211	110700	17775930	5040	5040	5040	5040	10
561	20231211	110600	17725530	5040	5050	5050	5040	607
562	20231211	110500	14660250	5040	5060	5090	5040	24
563	20231211	110400	14538820	5060	5040	5060	5040	24
564	20231211	110300	14417830	5040	5040	5040	5040	11
565	20231211	110200	14362390	5040	5040	5040	5040	11
566	20231211	110100	14306950	5040	4980	5040	4980	427
567	20231211	110000	12156785	4975	4980	4980	4975	11
568	20231211	105900	12102050	4980	4980	4980	4980	0
569	20231211	105800	12102050	4980	4980	4980	4980	8
570	20231211	105700	12062210	4980	4980	4980	4980	11
571	20231211	105600	12007430	4980	4980	4980	4980	9
572	20231211	105500	11962610	4980	4980	4980	4980	8
573	20231211	105400	11922770	4980	4980	4980	4980	9
574	20231211	105300	11877950	4980	4980	4980	4980	12
575	20231211	105200	11818190	5010	4980	5010	4980	15
576	20231211	105100	11743395	4980	4980	4980	4980	9
577	20231211	105000	11698575	4980	4980	4980	4980	11
578	20231211	104900	11643795	4980	4975	4980	4975	9
579	20231211	104800	11599010	4975	4975	4975	4975	11
580	20231211	104700	11544285	4975	4975	4975	4975	0
581	20231211	104600	11544285	4975	4980	4980	4975	9
582	20231211	104500	11499505	4975	4975	4975	4975	11
583	20231211	104400	11444780	4980	4980	4980	4975	63
584	20231211	104300	11131095	4975	4980	4980	4975	191
585	20231211	104200	10179950	4980	4980	4980	4980	10
586	20231211	104100	10130150	4980	4980	4980	4980	9
587	20231211	104000	10085330	4980	4980	4980	4980	10
588	20231211	103900	10035530	4980	4980	4980	4980	12
589	20231211	103800	9975770	4980	4980	4980	4980	8
590	20231211	103700	9935930	4980	4980	4980	4980	12
591	20231211	103600	9876170	4980	4980	4980	4980	0
592	20231211	103500	9876170	4980	4980	4980	4980	9
593	20231211	103400	9831350	4980	4980	4980	4980	10
594	20231211	103300	9781550	4980	4980	4980	4980	9
595	20231211	103200	9736730	5010	4980	5010	4980	14
596	20231211	103100	9666925	4980	4985	4985	4980	13
597	20231211	103000	9602175	4980	4985	4985	4980	8
598	20231211	102900	9562305	4985	4985	4985	4985	8
599	20231211	102800	9522425	4985	4985	4985	4985	12
600	20231211	102700	9462605	4985	4980	4985	4980	193
601	20231211	102600	8500535	4980	4980	4980	4980	10
602	20231211	102500	8450735	4980	4980	4980	4980	0
603	20231211	102400	8450735	4980	4980	4980	4980	12
604	20231211	102300	8390975	4980	4980	4980	4980	11
605	20231211	102200	8336195	4980	4980	4980	4980	9
606	20231211	102100	8291375	4980	4980	4980	4980	9
607	20231211	102000	8246555	4980	4980	4980	4980	10
608	20231211	101900	8196755	4980	4980	4980	4980	10
609	20231211	101800	8146955	4980	4980	4980	4980	8
610	20231211	101700	8107115	4980	4980	4980	4980	12
611	20231211	101600	8047355	4980	4980	4980	4980	8
612	20231211	101500	8007515	4980	4980	4980	4980	9
613	20231211	101400	7962695	4985	4980	4985	4980	11
614	20231211	101300	7907910	4980	4980	4980	4980	0
615	20231211	101200	7907910	4980	4980	4980	4980	12
616	20231211	101100	7848150	4980	4985	4985	4980	9
617	20231211	101000	7803320	4980	4980	4980	4980	12
618	20231211	100900	7743560	4985	4980	4985	4980	16
619	20231211	100800	7663855	4980	4980	4980	4980	9
620	20231211	100700	7619035	4980	4980	4980	4980	10
621	20231211	100600	7569235	4980	4980	4980	4980	8
622	20231211	100500	7529395	4980	4980	4980	4980	8
623	20231211	100400	7489555	4980	4980	4980	4980	10
624	20231211	100300	7439755	4975	4975	4975	4975	13
625	20231211	100200	7375080	4975	4975	4975	4975	0
626	20231211	100100	7375080	4975	4975	4975	4975	10
627	20231211	100000	7325330	4975	4975	4975	4975	11
628	20231211	095900	7270605	4975	4975	4975	4975	8
629	20231211	095800	7230805	4975	4975	4975	4975	7
630	20231211	095700	7195980	4975	4975	4975	4975	13
631	20231211	095600	7131305	4975	4975	4975	4975	9
632	20231211	095500	7086530	4990	4970	4990	4970	20
633	20231211	095400	6986930	4970	4970	4970	4970	10
634	20231211	095300	6937230	4970	4970	4970	4970	7
635	20231211	095200	6902440	4970	4970	4970	4970	10
636	20231211	095100	6852740	4970	4970	4970	4970	0
637	20231211	095000	6852740	4970	4970	4970	4970	14
638	20231211	094900	6783160	4970	4970	4970	4970	10
639	20231211	094800	6733460	4975	4975	4975	4975	11
640	20231211	094700	6678735	4975	4975	4975	4975	10
641	20231211	094600	6628985	4975	4975	4975	4975	7
642	20231211	094500	6594160	4975	4975	4975	4975	9
643	20231211	094400	6549385	4975	4975	4975	4975	10
644	20231211	094300	6499635	4975	4975	4975	4975	11
645	20231211	094200	6444910	4970	4980	4980	4970	18
646	20231211	094100	6355380	4985	4985	4985	4985	8
647	20231211	094000	6315500	4985	4985	4985	4985	5
648	20231211	093900	6290575	4975	4985	4985	4970	21
649	20231211	093800	6186100	4985	4985	4985	4985	1
650	20231211	093700	6181115	4980	4980	4980	4980	10
651	20231211	093600	6131315	4980	4980	4980	4980	8
652	20231211	093500	6091475	4980	5010	5010	4980	16
653	20231211	093400	6011645	5010	4985	5010	4985	14
654	20231211	093300	5941730	4985	4985	4985	4985	36
655	20231211	093200	5762270	5000	4970	5000	4970	17
656	20231211	093100	5677640	4970	4970	4970	4970	7
657	20231211	093000	5642850	4970	4995	4995	4970	12
658	20231211	092900	5583160	4995	4985	4995	4985	292
659	20231211	092800	4127530	4960	4960	4960	4960	12
660	20231211	092700	4068010	4960	4960	4960	4960	6
661	20231211	092600	4038250	4960	4960	4960	4960	9
662	20231211	092500	3993610	4965	4965	4965	4965	13
663	20231211	092400	3929065	4965	4965	4965	4965	9
664	20231211	092300	3884380	4965	4970	4970	4965	9
665	20231211	092200	3839665	4970	4970	4970	4970	12
666	20231211	092100	3780025	4970	4970	4970	4970	8
667	20231211	092000	3740265	4985	4970	4985	4970	12
668	20231211	091900	3680600	4970	4970	4970	4970	13
669	20231211	091800	3615990	4970	4970	4970	4970	0
670	20231211	091700	3615990	4970	4970	4970	4970	7
671	20231211	091600	3581200	4970	4970	4970	4970	10
672	20231211	091500	3531500	4970	4970	4970	4970	10
673	20231211	091400	3481800	4970	4970	4970	4970	53
674	20231211	091300	3218390	4970	4990	4990	4970	414
675	20231211	091200	1152750	4990	4990	4990	4990	6
676	20231211	091100	1122810	4990	4990	4990	4990	11
677	20231211	091000	1067920	4990	4995	4995	4990	11
678	20231211	090900	1012980	5000	5000	5000	5000	1
679	20231211	090800	1007980	4990	4990	4990	4990	0
680	20231211	090700	1007980	4990	4990	4990	4990	0
681	20231211	090600	1007980	4990	4990	4990	4990	0
682	20231211	090500	1007980	4990	4990	4990	4990	0
683	20231211	090400	1007980	4990	4990	4990	4990	0
684	20231211	090300	1007980	4990	4990	4990	4990	0
685	20231211	090200	1007980	4990	4990	4990	4990	0
686	20231211	090100	1007980	4990	4990	4990	4990	0
687	20231211	090000	1007980	4990	4990	4990	4990	202