KissMeData/173940/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202500	50974085	4950	4950	4950	4950	263
3	20231214	202400	50974085	4950	4950	4950	4950	0
4	20231214	202300	50974085	4950	4950	4950	4950	0
5	20231214	202200	50974085	4950	4950	4950	4950	0
6	20231214	202100	50974085	4950	4950	4950	4950	0
7	20231214	202000	50974085	4950	4950	4950	4950	0
8	20231214	201900	50974085	4950	4950	4950	4950	0
9	20231214	201800	50974085	4950	4950	4950	4950	0
10	20231214	201700	50974085	4950	4950	4950	4950	0
11	20231214	201600	50974085	4950	4950	4950	4950	0
12	20231214	201500	50974085	4950	4950	4950	4950	0
13	20231214	201400	50974085	4950	4950	4950	4950	0
14	20231214	201300	50974085	4950	4950	4950	4950	0
15	20231214	201200	50974085	4950	4950	4950	4950	0
16	20231214	201100	50974085	4950	4950	4950	4950	0
17	20231214	201000	50974085	4950	4950	4950	4950	0
18	20231214	200900	50974085	4950	4950	4950	4950	0
19	20231214	200800	50974085	4950	4950	4950	4950	0
20	20231214	200700	50974085	4950	4950	4950	4950	0
21	20231214	200600	50974085	4950	4950	4950	4950	0
22	20231214	200500	50974085	4950	4950	4950	4950	0
23	20231214	200400	50974085	4950	4950	4950	4950	0
24	20231214	200300	50974085	4950	4950	4950	4950	0
25	20231214	200200	50974085	4950	4950	4950	4950	0
26	20231214	200100	50974085	4950	4950	4950	4950	0
27	20231214	200000	50974085	4950	4950	4950	4950	0
28	20231214	195900	50974085	4950	4950	4950	4950	0
29	20231214	195800	50974085	4950	4950	4950	4950	0
30	20231214	195700	50974085	4950	4950	4950	4950	0
31	20231214	195600	50974085	4950	4950	4950	4950	0
32	20231214	195500	50974085	4950	4950	4950	4950	263
33	20231214	195400	50974085	4950	4950	4950	4950	0
34	20231214	195300	50974085	4950	4950	4950	4950	0
35	20231214	195200	50974085	4950	4950	4950	4950	0
36	20231214	195100	50974085	4950	4950	4950	4950	0
37	20231214	195000	50974085	4950	4950	4950	4950	0
38	20231214	194900	50974085	4950	4950	4950	4950	0
39	20231214	194800	50974085	4950	4950	4950	4950	0
40	20231214	194700	50974085	4950	4950	4950	4950	0
41	20231214	194600	50974085	4950	4950	4950	4950	0
42	20231214	194500	50974085	4950	4950	4950	4950	0
43	20231214	194400	50974085	4950	4950	4950	4950	0
44	20231214	194300	50974085	4950	4950	4950	4950	0
45	20231214	194200	50974085	4950	4950	4950	4950	0
46	20231214	194100	50974085	4950	4950	4950	4950	0
47	20231214	194000	50974085	4950	4950	4950	4950	0
48	20231214	193900	50974085	4950	4950	4950	4950	0
49	20231214	193800	50974085	4950	4950	4950	4950	0
50	20231214	193700	50974085	4950	4950	4950	4950	0
51	20231214	193600	50974085	4950	4950	4950	4950	0
52	20231214	193500	50974085	4950	4950	4950	4950	0
53	20231214	193400	50974085	4950	4950	4950	4950	0
54	20231214	193300	50974085	4950	4950	4950	4950	0
55	20231214	193200	50974085	4950	4950	4950	4950	0
56	20231214	193100	50974085	4950	4950	4950	4950	0
57	20231214	193000	50974085	4950	4950	4950	4950	0
58	20231214	192900	50974085	4950	4950	4950	4950	0
59	20231214	192800	50974085	4950	4950	4950	4950	0
60	20231214	192700	50974085	4950	4950	4950	4950	0
61	20231214	192600	50974085	4950	4950	4950	4950	0
62	20231214	192500	50974085	4950	4950	4950	4950	263
63	20231214	192400	50974085	4950	4950	4950	4950	0
64	20231214	192300	50974085	4950	4950	4950	4950	0
65	20231214	192200	50974085	4950	4950	4950	4950	0
66	20231214	192100	50974085	4950	4950	4950	4950	0
67	20231214	192000	50974085	4950	4950	4950	4950	0
68	20231214	191900	50974085	4950	4950	4950	4950	0
69	20231214	191800	50974085	4950	4950	4950	4950	0
70	20231214	191700	50974085	4950	4950	4950	4950	0
71	20231214	191600	50974085	4950	4950	4950	4950	0
72	20231214	191500	50974085	4950	4950	4950	4950	0
73	20231214	191400	50974085	4950	4950	4950	4950	0
74	20231214	191300	50974085	4950	4950	4950	4950	0
75	20231214	191200	50974085	4950	4950	4950	4950	0
76	20231214	191100	50974085	4950	4950	4950	4950	0
77	20231214	191000	50974085	4950	4950	4950	4950	0
78	20231214	190900	50974085	4950	4950	4950	4950	0
79	20231214	190800	50974085	4950	4950	4950	4950	0
80	20231214	190700	50974085	4950	4950	4950	4950	0
81	20231214	190600	50974085	4950	4950	4950	4950	0
82	20231214	190500	50974085	4950	4950	4950	4950	0
83	20231214	190400	50974085	4950	4950	4950	4950	0
84	20231214	190300	50974085	4950	4950	4950	4950	0
85	20231214	190200	50974085	4950	4950	4950	4950	0
86	20231214	190100	50974085	4950	4950	4950	4950	0
87	20231214	190000	50974085	4950	4950	4950	4950	0
88	20231214	185900	50974085	4950	4950	4950	4950	0
89	20231214	185800	50974085	4950	4950	4950	4950	0
90	20231214	185700	50974085	4950	4950	4950	4950	0
91	20231214	185600	50974085	4950	4950	4950	4950	0
92	20231214	185500	50974085	4950	4950	4950	4950	263
93	20231214	185400	50974085	4950	4950	4950	4950	0
94	20231214	185300	50974085	4950	4950	4950	4950	0
95	20231214	185200	50974085	4950	4950	4950	4950	0
96	20231214	185100	50974085	4950	4950	4950	4950	0
97	20231214	185000	50974085	4950	4950	4950	4950	0
98	20231214	184900	50974085	4950	4950	4950	4950	0
99	20231214	184800	50974085	4950	4950	4950	4950	0
100	20231214	184700	50974085	4950	4950	4950	4950	0
101	20231214	184600	50974085	4950	4950	4950	4950	0
102	20231214	184500	50974085	4950	4950	4950	4950	0
103	20231214	184400	50974085	4950	4950	4950	4950	0
104	20231214	184300	50974085	4950	4950	4950	4950	0
105	20231214	184200	50974085	4950	4950	4950	4950	0
106	20231214	184100	50974085	4950	4950	4950	4950	0
107	20231214	184000	50974085	4950	4950	4950	4950	0
108	20231214	183900	50974085	4950	4950	4950	4950	0
109	20231214	183800	50974085	4950	4950	4950	4950	0
110	20231214	183700	50974085	4950	4950	4950	4950	0
111	20231214	183600	50974085	4950	4950	4950	4950	0
112	20231214	183500	50974085	4950	4950	4950	4950	0
113	20231214	183400	50974085	4950	4950	4950	4950	0
114	20231214	183300	50974085	4950	4950	4950	4950	0
115	20231214	183200	50974085	4950	4950	4950	4950	0
116	20231214	183100	50974085	4950	4950	4950	4950	0
117	20231214	183000	50974085	4950	4950	4950	4950	0
118	20231214	182900	50974085	4950	4950	4950	4950	0
119	20231214	182800	50974085	4950	4950	4950	4950	0
120	20231214	182700	50974085	4950	4950	4950	4950	0
121	20231214	182600	50974085	4950	4950	4950	4950	0
122	20231214	182500	50974085	4950	4950	4950	4950	263
123	20231214	182400	50974085	4950	4950	4950	4950	0
124	20231214	182300	50974085	4950	4950	4950	4950	0
125	20231214	182200	50974085	4950	4950	4950	4950	0
126	20231214	182100	50974085	4950	4950	4950	4950	0
127	20231214	182000	50974085	4950	4950	4950	4950	0
128	20231214	181900	50974085	4950	4950	4950	4950	0
129	20231214	181800	50974085	4950	4950	4950	4950	0
130	20231214	181700	50974085	4950	4950	4950	4950	0
131	20231214	181600	50974085	4950	4950	4950	4950	0
132	20231214	181500	50974085	4950	4950	4950	4950	0
133	20231214	181400	50974085	4950	4950	4950	4950	0
134	20231214	181300	50974085	4950	4950	4950	4950	0
135	20231214	181200	50974085	4950	4950	4950	4950	0
136	20231214	181100	50974085	4950	4950	4950	4950	0
137	20231214	181000	50974085	4950	4950	4950	4950	0
138	20231214	180900	50974085	4950	4950	4950	4950	0
139	20231214	180800	50974085	4950	4950	4950	4950	0
140	20231214	180700	50974085	4950	4950	4950	4950	0
141	20231214	180600	50974085	4950	4950	4950	4950	0
142	20231214	180500	50974085	4950	4950	4950	4950	0
143	20231214	180400	50974085	4950	4950	4950	4950	0
144	20231214	180300	50974085	4950	4950	4950	4950	0
145	20231214	180200	50974085	4950	4950	4950	4950	0
146	20231214	180100	50974085	4950	4950	4950	4950	0
147	20231214	180000	50974085	4950	4950	4950	4950	0
148	20231214	175900	50974085	4950	4950	4950	4950	0
149	20231214	175800	50974085	4950	4950	4950	4950	0
150	20231214	175700	50974085	4950	4950	4950	4950	0
151	20231214	175600	50974085	4950	4950	4950	4950	0
152	20231214	175500	50974085	4950	4950	4950	4950	263
153	20231214	175400	50974085	4950	4950	4950	4950	0
154	20231214	175300	50974085	4950	4950	4950	4950	0
155	20231214	175200	50974085	4950	4950	4950	4950	0
156	20231214	175100	50974085	4950	4950	4950	4950	0
157	20231214	175000	50974085	4950	4950	4950	4950	0
158	20231214	174900	50974085	4950	4950	4950	4950	0
159	20231214	174800	50974085	4950	4950	4950	4950	0
160	20231214	174700	50974085	4950	4950	4950	4950	0
161	20231214	174600	50974085	4950	4950	4950	4950	0
162	20231214	174500	50974085	4950	4950	4950	4950	0
163	20231214	174400	50974085	4950	4950	4950	4950	0
164	20231214	174300	50974085	4950	4950	4950	4950	0
165	20231214	174200	50974085	4950	4950	4950	4950	0
166	20231214	174100	50974085	4950	4950	4950	4950	0
167	20231214	174000	50974085	4950	4950	4950	4950	0
168	20231214	173900	50974085	4950	4950	4950	4950	0
169	20231214	173800	50974085	4950	4950	4950	4950	0
170	20231214	173700	50974085	4950	4950	4950	4950	0
171	20231214	173600	50974085	4950	4950	4950	4950	0
172	20231214	173500	50974085	4950	4950	4950	4950	0
173	20231214	173400	50974085	4950	4950	4950	4950	0
174	20231214	173300	50974085	4950	4950	4950	4950	0
175	20231214	173200	50974085	4950	4950	4950	4950	0
176	20231214	173100	50974085	4950	4950	4950	4950	0
177	20231214	173000	50974085	4950	4950	4950	4950	0
178	20231214	172900	50974085	4950	4950	4950	4950	0
179	20231214	172800	50974085	4950	4950	4950	4950	0
180	20231214	172700	50974085	4950	4950	4950	4950	0
181	20231214	172600	50974085	4950	4950	4950	4950	0
182	20231214	172500	50974085	4950	4950	4950	4950	263
183	20231214	172400	50974085	4950	4950	4950	4950	0
184	20231214	172300	50974085	4950	4950	4950	4950	0
185	20231214	172200	50974085	4950	4950	4950	4950	0
186	20231214	172100	50974085	4950	4950	4950	4950	0
187	20231214	172000	50974085	4950	4950	4950	4950	0
188	20231214	171900	50974085	4950	4950	4950	4950	0
189	20231214	171800	50974085	4950	4950	4950	4950	0
190	20231214	171700	50974085	4950	4950	4950	4950	0
191	20231214	171600	50974085	4950	4950	4950	4950	0
192	20231214	171500	50974085	4950	4950	4950	4950	0
193	20231214	171400	50974085	4950	4950	4950	4950	0
194	20231214	171300	50974085	4950	4950	4950	4950	0
195	20231214	171200	50974085	4950	4950	4950	4950	0
196	20231214	171100	50974085	4950	4950	4950	4950	0
197	20231214	171000	50974085	4950	4950	4950	4950	0
198	20231214	170900	50974085	4950	4950	4950	4950	0
199	20231214	170800	50974085	4950	4950	4950	4950	0
200	20231214	170700	50974085	4950	4950	4950	4950	0
201	20231214	170600	50974085	4950	4950	4950	4950	0
202	20231214	170500	50974085	4950	4950	4950	4950	0
203	20231214	170400	50974085	4950	4950	4950	4950	0
204	20231214	170300	50974085	4950	4950	4950	4950	0
205	20231214	170200	50974085	4950	4950	4950	4950	0
206	20231214	170100	50974085	4950	4950	4950	4950	0
207	20231214	170000	50974085	4950	4950	4950	4950	0
208	20231214	165900	50974085	4950	4950	4950	4950	0
209	20231214	165800	50974085	4950	4950	4950	4950	0
210	20231214	165700	50974085	4950	4950	4950	4950	0
211	20231214	165600	50974085	4950	4950	4950	4950	0
212	20231214	165500	50974085	4950	4950	4950	4950	263
213	20231214	165400	50974085	4950	4950	4950	4950	0
214	20231214	165300	50974085	4950	4950	4950	4950	0
215	20231214	165200	50974085	4950	4950	4950	4950	0
216	20231214	165100	50974085	4950	4950	4950	4950	0
217	20231214	165000	50974085	4950	4950	4950	4950	0
218	20231214	164900	50974085	4950	4950	4950	4950	0
219	20231214	164800	50974085	4950	4950	4950	4950	0
220	20231214	164700	50974085	4950	4950	4950	4950	0
221	20231214	164600	50974085	4950	4950	4950	4950	0
222	20231214	164500	50974085	4950	4950	4950	4950	0
223	20231214	164400	50974085	4950	4950	4950	4950	0
224	20231214	164300	50974085	4950	4950	4950	4950	0
225	20231214	164200	50974085	4950	4950	4950	4950	0
226	20231214	164100	50974085	4950	4950	4950	4950	0
227	20231214	164000	50974085	4950	4950	4950	4950	0
228	20231214	163900	50974085	4950	4950	4950	4950	0
229	20231214	163800	50974085	4950	4950	4950	4950	0
230	20231214	163700	50974085	4950	4950	4950	4950	0
231	20231214	163600	50974085	4950	4950	4950	4950	0
232	20231214	163500	50974085	4950	4950	4950	4950	0
233	20231214	163400	50974085	4950	4950	4950	4950	0
234	20231214	163300	50974085	4950	4950	4950	4950	0
235	20231214	163200	50974085	4950	4950	4950	4950	0
236	20231214	163100	50974085	4950	4950	4950	4950	0
237	20231214	163000	50974085	4950	4950	4950	4950	0
238	20231214	162900	50974085	4950	4950	4950	4950	0
239	20231214	162800	50974085	4950	4950	4950	4950	0
240	20231214	162700	50974085	4950	4950	4950	4950	0
241	20231214	162600	50974085	4950	4950	4950	4950	0
242	20231214	162500	50974085	4950	4950	4950	4950	263
243	20231214	162400	50974085	4950	4950	4950	4950	0
244	20231214	162300	50974085	4950	4950	4950	4950	0
245	20231214	162200	50974085	4950	4950	4950	4950	0
246	20231214	162100	50974085	4950	4950	4950	4950	0
247	20231214	162000	50974085	4950	4950	4950	4950	0
248	20231214	161900	50974085	4950	4950	4950	4950	0
249	20231214	161800	50974085	4950	4950	4950	4950	0
250	20231214	161700	50974085	4950	4950	4950	4950	0
251	20231214	161600	50974085	4950	4950	4950	4950	0
252	20231214	161500	50974085	4950	4950	4950	4950	0
253	20231214	161400	50974085	4950	4950	4950	4950	0
254	20231214	161300	50974085	4950	4950	4950	4950	0
255	20231214	161200	50974085	4950	4950	4950	4950	0
256	20231214	161100	50974085	4950	4950	4950	4950	0
257	20231214	161000	50974085	4950	4950	4950	4950	0
258	20231214	160900	50974085	4950	4950	4950	4950	0
259	20231214	160800	50974085	4950	4950	4950	4950	0
260	20231214	160700	50974085	4950	4950	4950	4950	0
261	20231214	160600	50974085	4950	4950	4950	4950	0
262	20231214	160500	50974085	4950	4950	4950	4950	0
263	20231214	160400	50974085	4950	4950	4950	4950	0
264	20231214	160300	50974085	4950	4950	4950	4950	0
265	20231214	160200	50974085	4950	4950	4950	4950	0
266	20231214	160100	50974085	4950	4950	4950	4950	0
267	20231214	160000	50974085	4950	4950	4950	4950	0
268	20231214	155900	50974085	4950	4950	4950	4950	0
269	20231214	155800	50974085	4950	4950	4950	4950	0
270	20231214	155700	50974085	4950	4950	4950	4950	0
271	20231214	155600	50974085	4950	4950	4950	4950	0
272	20231214	155500	50974085	4950	4950	4950	4950	263
273	20231214	155400	50974085	4950	4950	4950	4950	0
274	20231214	155300	50974085	4950	4950	4950	4950	0
275	20231214	155200	50974085	4950	4950	4950	4950	0
276	20231214	155100	50974085	4950	4950	4950	4950	0
277	20231214	155000	50974085	4950	4950	4950	4950	0
278	20231214	154900	50974085	4950	4950	4950	4950	0
279	20231214	154800	50974085	4950	4950	4950	4950	0
280	20231214	154700	50974085	4950	4950	4950	4950	0
281	20231214	154600	50974085	4950	4950	4950	4950	0
282	20231214	154500	50974085	4950	4950	4950	4950	0
283	20231214	154400	50974085	4950	4950	4950	4950	0
284	20231214	154300	50974085	4950	4950	4950	4950	0
285	20231214	154200	50974085	4950	4950	4950	4950	0
286	20231214	154100	50974085	4950	4950	4950	4950	0
287	20231214	154000	50974085	4950	4950	4950	4950	0
288	20231214	153900	50974085	4950	4950	4950	4950	0
289	20231214	153800	50974085	4950	4950	4950	4950	0
290	20231214	153700	50974085	4950	4950	4950	4950	0
291	20231214	153600	50974085	4950	4950	4950	4950	0
292	20231214	153500	50974085	4950	4950	4950	4950	0
293	20231214	153400	50974085	4950	4950	4950	4950	0
294	20231214	153300	50974085	4950	4950	4950	4950	0
295	20231214	153200	50974085	4950	4950	4950	4950	0
296	20231214	153100	50974085	4950	4950	4950	4950	0
297	20231214	153000	50974085	4950	4950	4950	4950	263
298	20231214	152900	49672235	4955	4955	4955	4955	0
299	20231214	152800	49672235	4955	4955	4955	4955	0
300	20231214	152700	49672235	4955	4955	4955	4955	0
301	20231214	152600	49672235	4955	4955	4955	4955	0
302	20231214	152500	49672235	4955	4955	4955	4955	0
303	20231214	152400	49672235	4955	4955	4955	4955	0
304	20231214	152300	49672235	4955	4955	4955	4955	0
305	20231214	152200	49672235	4955	4955	4955	4955	0
306	20231214	152100	49672235	4955	4955	4955	4955	0
307	20231214	152000	49672235	4955	4955	4955	4955	0
308	20231214	151900	49672235	4955	4955	4955	4955	8
309	20231214	151800	49632595	4950	4950	4950	4950	0
310	20231214	151700	49632595	4950	4950	4950	4950	0
311	20231214	151600	49632595	4950	4950	4950	4950	0
312	20231214	151500	49632595	4950	4950	4950	4950	0
313	20231214	151400	49632595	4950	4950	4950	4950	0
314	20231214	151300	49632595	4950	4950	4950	4950	0
315	20231214	151200	49632595	4950	4950	4950	4950	0
316	20231214	151100	49632595	4950	4950	4950	4950	0
317	20231214	151000	49632595	4950	4950	4950	4950	0
318	20231214	150900	49632595	4950	4950	4950	4950	0
319	20231214	150800	49632595	4950	4950	4950	4950	0
320	20231214	150700	49632595	4950	4950	4950	4950	0
321	20231214	150600	49632595	4950	4950	4950	4950	14
322	20231214	150500	49563295	4955	4955	4955	4955	0
323	20231214	150400	49563295	4955	4955	4955	4955	0
324	20231214	150300	49563295	4955	4955	4955	4955	0
325	20231214	150200	49563295	4955	4955	4955	4955	0
326	20231214	150100	49563295	4955	4955	4955	4955	0
327	20231214	150000	49563295	4955	4955	4955	4955	0
328	20231214	145900	49563295	4955	4955	4955	4955	0
329	20231214	145800	49563295	4955	4955	4955	4955	0
330	20231214	145700	49563295	4955	4955	4955	4955	1
331	20231214	145600	49558340	4955	4955	4955	4955	0
332	20231214	145500	49558340	4955	4955	4955	4955	0
333	20231214	145400	49558340	4955	4955	4955	4955	0
334	20231214	145300	49558340	4955	4955	4955	4955	0
335	20231214	145200	49558340	4955	4955	4955	4955	0
336	20231214	145100	49558340	4955	4955	4955	4955	0
337	20231214	145000	49558340	4955	4955	4955	4955	0
338	20231214	144900	49558340	4955	4955	4955	4955	0
339	20231214	144800	49558340	4955	4955	4955	4955	0
340	20231214	144700	49558340	4955	4955	4955	4955	0
341	20231214	144600	49558340	4955	4955	4955	4955	0
342	20231214	144500	49558340	4955	4955	4955	4955	0
343	20231214	144400	49558340	4955	4955	4955	4955	0
344	20231214	144300	49558340	4955	4955	4955	4955	0
345	20231214	144200	49558340	4955	4955	4955	4955	0
346	20231214	144100	49558340	4955	4955	4955	4955	0
347	20231214	144000	49558340	4955	4955	4955	4955	0
348	20231214	143900	49558340	4955	4955	4955	4955	0
349	20231214	143800	49558340	4955	4955	4955	4955	0
350	20231214	143700	49558340	4955	4955	4955	4955	0
351	20231214	143600	49558340	4955	4955	4955	4955	0
352	20231214	143500	49558340	4955	4955	4955	4955	0
353	20231214	143400	49558340	4955	4955	4955	4955	0
354	20231214	143300	49558340	4955	4955	4955	4955	0
355	20231214	143200	49558340	4955	4955	4955	4955	0
356	20231214	143100	49558340	4955	4955	4955	4955	0
357	20231214	143000	49558340	4955	4955	4955	4955	0
358	20231214	142900	49558340	4955	4955	4955	4955	20
359	20231214	142800	49459240	4955	4955	4955	4955	0
360	20231214	142700	49459240	4955	4955	4955	4955	0
361	20231214	142600	49459240	4955	4955	4955	4955	0
362	20231214	142500	49459240	4955	4955	4955	4955	0
363	20231214	142400	49459240	4955	4955	4955	4955	0
364	20231214	142300	49459240	4955	4955	4955	4955	0
365	20231214	142200	49459240	4955	4955	4955	4955	10
366	20231214	142100	49409690	4955	4955	4955	4955	0
367	20231214	142000	49409690	4955	4955	4955	4955	0
368	20231214	141900	49409690	4955	4955	4955	4955	0
369	20231214	141800	49409690	4955	4955	4955	4955	0
370	20231214	141700	49409690	4955	4955	4955	4955	0
371	20231214	141600	49409690	4955	4955	4955	4955	0
372	20231214	141500	49409690	4955	4955	4955	4955	0
373	20231214	141400	49409690	4955	4955	4955	4955	0
374	20231214	141300	49409690	4955	4955	4955	4955	0
375	20231214	141200	49409690	4955	4955	4955	4955	0
376	20231214	141100	49409690	4955	4955	4955	4955	0
377	20231214	141000	49409690	4955	4955	4955	4955	0
378	20231214	140900	49409690	4955	4955	4955	4955	0
379	20231214	140800	49409690	4955	4955	4955	4955	0
380	20231214	140700	49409690	4955	4955	4955	4955	0
381	20231214	140600	49409690	4955	4955	4955	4955	0
382	20231214	140500	49409690	4955	4955	4955	4955	0
383	20231214	140400	49409690	4955	4955	4955	4955	0
384	20231214	140300	49409690	4955	4955	4955	4955	0
385	20231214	140200	49409690	4955	4955	4955	4955	0
386	20231214	140100	49409690	4955	4955	4955	4955	0
387	20231214	140000	49409690	4955	4955	4955	4955	0
388	20231214	135900	49409690	4955	4955	4955	4955	0
389	20231214	135800	49409690	4955	4955	4955	4955	0
390	20231214	135700	49409690	4955	4955	4955	4955	0
391	20231214	135600	49409690	4955	4955	4955	4955	0
392	20231214	135500	49409690	4955	4955	4955	4955	0
393	20231214	135400	49409690	4955	4955	4955	4955	0
394	20231214	135300	49409690	4955	4955	4955	4955	0
395	20231214	135200	49409690	4955	4955	4955	4955	0
396	20231214	135100	49409690	4955	4955	4955	4955	0
397	20231214	135000	49409690	4955	4955	4955	4955	0
398	20231214	134900	49409690	4955	4955	4955	4955	0
399	20231214	134800	49409690	4955	4955	4955	4955	0
400	20231214	134700	49409690	4955	4955	4955	4955	0
401	20231214	134600	49409690	4955	4955	4955	4955	10
402	20231214	134500	49360140	4955	4955	4955	4955	0
403	20231214	134400	49360140	4955	4955	4955	4955	0
404	20231214	134300	49360140	4955	4955	4955	4955	0
405	20231214	134200	49360140	4955	4955	4955	4955	0
406	20231214	134100	49360140	4955	4955	4955	4955	0
407	20231214	134000	49360140	4955	4955	4955	4955	0
408	20231214	133900	49360140	4955	4955	4955	4955	0
409	20231214	133800	49360140	4955	4955	4955	4955	0
410	20231214	133700	49360140	4955	4955	4955	4955	0
411	20231214	133600	49360140	4955	4955	4955	4955	0
412	20231214	133500	49360140	4955	4955	4955	4955	0
413	20231214	133400	49360140	4955	4955	4955	4955	0
414	20231214	133300	49360140	4955	4955	4955	4955	0
415	20231214	133200	49360140	4955	4955	4955	4955	0
416	20231214	133100	49360140	4955	4955	4955	4955	0
417	20231214	133000	49360140	4955	4955	4955	4955	0
418	20231214	132900	49360140	4955	4955	4955	4955	0
419	20231214	132800	49360140	4955	4955	4955	4955	10
420	20231214	132700	49310590	4935	4935	4935	4935	0
421	20231214	132600	49310590	4935	4935	4935	4935	0
422	20231214	132500	49310590	4935	4935	4935	4935	0
423	20231214	132400	49310590	4935	4935	4935	4935	0
424	20231214	132300	49310590	4935	4935	4935	4935	0
425	20231214	132200	49310590	4935	4935	4935	4935	0
426	20231214	132100	49310590	4935	4935	4935	4935	0
427	20231214	132000	49310590	4935	4935	4935	4935	0
428	20231214	131900	49310590	4935	4935	4935	4935	0
429	20231214	131800	49310590	4935	4940	4940	4935	9
430	20231214	131700	49266170	4935	4935	4935	4935	0
431	20231214	131600	49266170	4935	4935	4935	4935	0
432	20231214	131500	49266170	4935	4935	4935	4935	0
433	20231214	131400	49266170	4935	4935	4935	4935	0
434	20231214	131300	49266170	4935	4935	4935	4935	0
435	20231214	131200	49266170	4935	4935	4935	4935	0
436	20231214	131100	49266170	4935	4935	4935	4935	0
437	20231214	131000	49266170	4935	4935	4935	4935	0
438	20231214	130900	49266170	4935	4935	4935	4935	0
439	20231214	130800	49266170	4935	4935	4935	4935	0
440	20231214	130700	49266170	4935	4935	4935	4935	0
441	20231214	130600	49266170	4935	4935	4935	4935	0
442	20231214	130500	49266170	4935	4935	4935	4935	150
443	20231214	130400	48525920	4935	4935	4935	4935	0
444	20231214	130300	48525920	4935	4935	4935	4935	0
445	20231214	130200	48525920	4935	4935	4935	4935	0
446	20231214	130100	48525920	4935	4935	4935	4935	0
447	20231214	130000	48525920	4935	4935	4935	4935	0
448	20231214	125900	48525920	4935	4935	4935	4935	0
449	20231214	125800	48525920	4935	4935	4935	4935	0
450	20231214	125700	48525920	4935	4935	4935	4935	0
451	20231214	125600	48525920	4935	4935	4935	4935	0
452	20231214	125500	48525920	4935	4935	4935	4935	0
453	20231214	125400	48525920	4935	4935	4935	4935	0
454	20231214	125300	48525920	4935	4935	4935	4935	0
455	20231214	125200	48525920	4935	4935	4935	4935	0
456	20231214	125100	48525920	4935	4935	4935	4935	0
457	20231214	125000	48525920	4935	4935	4935	4935	0
458	20231214	124900	48525920	4935	4935	4935	4935	0
459	20231214	124800	48525920	4935	4935	4935	4935	0
460	20231214	124700	48525920	4935	4935	4935	4935	0
461	20231214	124600	48525920	4935	4935	4935	4935	0
462	20231214	124500	48525920	4935	4935	4935	4935	0
463	20231214	124400	48525920	4935	4935	4935	4935	0
464	20231214	124300	48525920	4935	4935	4935	4935	0
465	20231214	124200	48525920	4935	4935	4935	4935	0
466	20231214	124100	48525920	4935	4935	4935	4935	0
467	20231214	124000	48525920	4935	4935	4935	4935	10
468	20231214	123900	48476570	4940	4940	4940	4940	0
469	20231214	123800	48476570	4940	4940	4940	4940	0
470	20231214	123700	48476570	4940	4940	4940	4940	0
471	20231214	123600	48476570	4940	4940	4940	4940	414
472	20231214	123500	46431410	4940	4940	4940	4940	0
473	20231214	123400	46431410	4940	4940	4940	4940	0
474	20231214	123300	46431410	4940	4940	4940	4940	0
475	20231214	123200	46431410	4940	4940	4940	4940	0
476	20231214	123100	46431410	4940	4940	4940	4940	0
477	20231214	123000	46431410	4940	4940	4940	4940	0
478	20231214	122900	46431410	4940	4940	4940	4940	1
479	20231214	122800	46426470	4935	4935	4935	4935	0
480	20231214	122700	46426470	4935	4935	4935	4935	0
481	20231214	122600	46426470	4935	4935	4935	4935	0
482	20231214	122500	46426470	4935	4935	4935	4935	0
483	20231214	122400	46426470	4935	4935	4935	4935	0
484	20231214	122300	46426470	4935	4935	4935	4935	0
485	20231214	122200	46426470	4935	4935	4935	4935	0
486	20231214	122100	46426470	4935	4935	4935	4935	0
487	20231214	122000	46426470	4935	4935	4935	4935	0
488	20231214	121900	46426470	4935	4935	4935	4935	0
489	20231214	121800	46426470	4935	4935	4935	4935	0
490	20231214	121700	46426470	4935	4935	4935	4935	0
491	20231214	121600	46426470	4935	4935	4935	4935	0
492	20231214	121500	46426470	4935	4935	4935	4935	0
493	20231214	121400	46426470	4935	4935	4935	4935	0
494	20231214	121300	46426470	4935	4935	4935	4935	0
495	20231214	121200	46426470	4935	4935	4935	4935	0
496	20231214	121100	46426470	4935	4935	4935	4935	0
497	20231214	121000	46426470	4935	4935	4935	4935	0
498	20231214	120900	46426470	4935	4935	4935	4935	0
499	20231214	120800	46426470	4935	4935	4935	4935	0
500	20231214	120700	46426470	4935	4935	4935	4935	0
501	20231214	120600	46426470	4935	4935	4935	4935	0
502	20231214	120500	46426470	4935	4935	4935	4935	0
503	20231214	120400	46426470	4935	4935	4935	4935	0
504	20231214	120300	46426470	4935	4935	4935	4935	0
505	20231214	120200	46426470	4935	4935	4935	4935	0
506	20231214	120100	46426470	4935	4935	4935	4935	0
507	20231214	120000	46426470	4935	4935	4935	4935	0
508	20231214	115900	46426470	4935	4935	4935	4935	0
509	20231214	115800	46426470	4935	4935	4935	4935	0
510	20231214	115700	46426470	4935	4935	4935	4935	0
511	20231214	115600	46426470	4935	4935	4935	4935	0
512	20231214	115500	46426470	4935	4935	4935	4935	0
513	20231214	115400	46426470	4935	4935	4935	4935	0
514	20231214	115300	46426470	4935	4935	4935	4935	0
515	20231214	115200	46426470	4935	4935	4935	4935	0
516	20231214	115100	46426470	4935	4935	4935	4935	0
517	20231214	115000	46426470	4935	4935	4935	4935	0
518	20231214	114900	46426470	4935	4935	4935	4935	0
519	20231214	114800	46426470	4935	4935	4935	4935	0
520	20231214	114700	46426470	4935	4935	4935	4935	0
521	20231214	114600	46426470	4935	4935	4935	4935	0
522	20231214	114500	46426470	4935	4935	4935	4935	0
523	20231214	114400	46426470	4935	4935	4935	4935	0
524	20231214	114300	46426470	4935	4935	4935	4935	0
525	20231214	114200	46426470	4935	4935	4935	4935	0
526	20231214	114100	46426470	4935	4935	4935	4935	0
527	20231214	114000	46426470	4935	4935	4935	4935	0
528	20231214	113900	46426470	4935	4935	4935	4935	0
529	20231214	113800	46426470	4935	4935	4935	4935	0
530	20231214	113700	46426470	4935	4935	4935	4935	0
531	20231214	113600	46426470	4935	4935	4935	4935	0
532	20231214	113500	46426470	4935	4935	4935	4935	0
533	20231214	113400	46426470	4935	4935	4935	4935	0
534	20231214	113300	46426470	4935	4935	4935	4935	0
535	20231214	113200	46426470	4935	4935	4935	4935	0
536	20231214	113100	46426470	4935	4935	4935	4935	0
537	20231214	113000	46426470	4935	4935	4935	4935	0
538	20231214	112900	46426470	4935	4935	4935	4935	0
539	20231214	112800	46426470	4935	4935	4935	4935	0
540	20231214	112700	46426470	4935	4935	4935	4935	0
541	20231214	112600	46426470	4935	4935	4935	4935	0
542	20231214	112500	46426470	4935	4935	4935	4935	0
543	20231214	112400	46426470	4935	4935	4935	4935	0
544	20231214	112300	46426470	4935	4935	4935	4935	0
545	20231214	112200	46426470	4935	4935	4935	4935	0
546	20231214	112100	46426470	4935	4935	4935	4935	0
547	20231214	112000	46426470	4935	4935	4935	4935	0
548	20231214	111900	46426470	4935	4935	4935	4935	0
549	20231214	111800	46426470	4935	4935	4935	4935	0
550	20231214	111700	46426470	4935	4935	4935	4935	0
551	20231214	111600	46426470	4935	4935	4935	4935	0
552	20231214	111500	46426470	4935	4935	4935	4935	0
553	20231214	111400	46426470	4935	4935	4935	4935	0
554	20231214	111300	46426470	4935	4935	4935	4935	0
555	20231214	111200	46426470	4935	4935	4935	4935	0
556	20231214	111100	46426470	4935	4935	4935	4935	0
557	20231214	111000	46426470	4935	4935	4935	4935	0
558	20231214	110900	46426470	4935	4935	4935	4935	0
559	20231214	110800	46426470	4935	4935	4935	4935	0
560	20231214	110700	46426470	4935	4935	4935	4935	0
561	20231214	110600	46426470	4935	4935	4935	4935	0
562	20231214	110500	46426470	4935	4935	4935	4935	0
563	20231214	110400	46426470	4935	4935	4935	4935	0
564	20231214	110300	46426470	4935	4935	4935	4935	0
565	20231214	110200	46426470	4935	4945	4945	4935	10
566	20231214	110100	46377100	4965	4965	4965	4965	0
567	20231214	110000	46377100	4965	4965	4965	4965	0
568	20231214	105900	46377100	4965	4965	4965	4965	0
569	20231214	105800	46377100	4965	4965	4965	4965	0
570	20231214	105700	46377100	4965	4965	4965	4965	1
571	20231214	105600	46372135	4945	4945	4945	4945	0
572	20231214	105500	46372135	4945	4945	4945	4945	0
573	20231214	105400	46372135	4945	4945	4945	4945	0
574	20231214	105300	46372135	4945	4945	4945	4945	0
575	20231214	105200	46372135	4945	4945	4945	4945	0
576	20231214	105100	46372135	4945	4945	4945	4945	0
577	20231214	105000	46372135	4945	4945	4945	4945	0
578	20231214	104900	46372135	4945	4945	4945	4945	0
579	20231214	104800	46372135	4945	4945	4945	4945	0
580	20231214	104700	46372135	4945	4945	4945	4945	100
581	20231214	104600	45877635	4925	4930	4930	4925	500
582	20231214	104500	43414125	4900	4900	4900	4900	0
583	20231214	104400	43414125	4900	4900	4900	4900	0
584	20231214	104300	43414125	4900	4900	4900	4900	0
585	20231214	104200	43414125	4900	4900	4900	4900	1333
586	20231214	104100	36882425	4900	4890	4900	4890	2223
587	20231214	104000	25997725	4890	4890	4890	4890	2
588	20231214	103900	25987945	4890	4890	4890	4890	0
589	20231214	103800	25987945	4890	4890	4890	4890	0
590	20231214	103700	25987945	4890	4890	4890	4890	10
591	20231214	103600	25939045	4890	4890	4890	4875	10
592	20231214	103500	25890220	4890	4890	4890	4890	50
593	20231214	103400	25645720	4870	4880	4880	4870	128
594	20231214	103300	25021280	4875	4875	4875	4875	111
595	20231214	103200	24480155	4880	4965	4965	4880	4612
596	20231214	103100	1778405	4965	4965	4965	4965	0
597	20231214	103000	1778405	4965	4965	4965	4965	0
598	20231214	102900	1778405	4965	4965	4965	4965	0
599	20231214	102800	1778405	4965	4965	4965	4965	0
600	20231214	102700	1778405	4965	4965	4965	4965	0
601	20231214	102600	1778405	4965	4965	4965	4965	0
602	20231214	102500	1778405	4965	4965	4965	4965	0
603	20231214	102400	1778405	4965	4965	4965	4965	67
604	20231214	102300	1445750	4965	4965	4965	4965	0
605	20231214	102200	1445750	4965	4965	4965	4965	0
606	20231214	102100	1445750	4965	4965	4965	4965	0
607	20231214	102000	1445750	4965	4965	4965	4965	100
608	20231214	101900	949250	4965	4965	4965	4965	0
609	20231214	101800	949250	4965	4965	4965	4965	0
610	20231214	101700	949250	4965	4965	4965	4965	0
611	20231214	101600	949250	4965	4965	4965	4965	0
612	20231214	101500	949250	4965	4965	4965	4965	0
613	20231214	101400	949250	4965	4965	4965	4965	0
614	20231214	101300	949250	4965	4965	4965	4965	0
615	20231214	101200	949250	4965	4965	4965	4965	0
616	20231214	101100	949250	4965	4965	4965	4965	0
617	20231214	101000	949250	4965	4965	4965	4965	0
618	20231214	100900	949250	4965	4965	4965	4965	0
619	20231214	100800	949250	4965	4965	4965	4965	0
620	20231214	100700	949250	4965	4965	4965	4965	0
621	20231214	100600	949250	4965	4965	4965	4965	0
622	20231214	100500	949250	4965	4965	4965	4965	0
623	20231214	100400	949250	4965	4965	4965	4965	0
624	20231214	100300	949250	4965	4965	4965	4965	0
625	20231214	100200	949250	4965	4965	4965	4965	0
626	20231214	100100	949250	4965	4965	4965	4965	0
627	20231214	100000	949250	4965	4965	4965	4965	0
628	20231214	095900	949250	4965	4965	4965	4965	0
629	20231214	095800	949250	4965	4965	4965	4965	0
630	20231214	095700	949250	4965	4965	4965	4965	0
631	20231214	095600	949250	4965	4965	4965	4965	0
632	20231214	095500	949250	4965	4965	4965	4965	0
633	20231214	095400	949250	4965	4965	4965	4965	0
634	20231214	095300	949250	4965	4965	4965	4965	0
635	20231214	095200	949250	4965	4965	4965	4965	0
636	20231214	095100	949250	4965	4965	4965	4965	0
637	20231214	095000	949250	4965	4965	4965	4965	0
638	20231214	094900	949250	4965	4965	4965	4965	0
639	20231214	094800	949250	4965	4965	4965	4965	0
640	20231214	094700	949250	4965	4965	4965	4965	0
641	20231214	094600	949250	4965	4965	4965	4965	0
642	20231214	094500	949250	4965	4965	4965	4965	2
643	20231214	094400	939320	4965	4965	4965	4965	0
644	20231214	094300	939320	4965	4965	4965	4965	0
645	20231214	094200	939320	4965	4965	4965	4965	0
646	20231214	094100	939320	4965	4965	4965	4965	0
647	20231214	094000	939320	4965	4965	4965	4965	0
648	20231214	093900	939320	4965	4965	4965	4965	0
649	20231214	093800	939320	4965	4965	4965	4965	0
650	20231214	093700	939320	4965	4965	4965	4965	0
651	20231214	093600	939320	4965	4965	4965	4965	0
652	20231214	093500	939320	4965	4965	4965	4965	0
653	20231214	093400	939320	4965	4965	4965	4965	0
654	20231214	093300	939320	4965	4965	4965	4965	0
655	20231214	093200	939320	4965	4965	4965	4965	0
656	20231214	093100	939320	4965	4970	4970	4965	3
657	20231214	093000	924420	4970	4970	4970	4970	0
658	20231214	092900	924420	4970	4970	4970	4970	0
659	20231214	092800	924420	4970	4970	4970	4970	0
660	20231214	092700	924420	4970	4970	4970	4970	0
661	20231214	092600	924420	4970	4970	4970	4970	0
662	20231214	092500	924420	4970	4970	4970	4970	0
663	20231214	092400	924420	4970	4970	4970	4970	0
664	20231214	092300	924420	4970	4970	4970	4970	0
665	20231214	092200	924420	4970	4970	4970	4970	0
666	20231214	092100	924420	4970	4970	4970	4970	0
667	20231214	092000	924420	4970	4970	4970	4970	0
668	20231214	091900	924420	4970	4970	4970	4970	73
669	20231214	091800	561610	4970	4970	4970	4970	0
670	20231214	091700	561610	4970	4970	4970	4970	30
671	20231214	091600	412510	4970	4970	4970	4970	0
672	20231214	091500	412510	4970	4970	4970	4970	0
673	20231214	091400	412510	4970	4970	4970	4970	0
674	20231214	091300	412510	4970	4970	4970	4970	0
675	20231214	091200	412510	4970	4970	4970	4970	54
676	20231214	091100	144130	4970	4970	4970	4970	0
677	20231214	091000	144130	4970	4970	4970	4970	1
678	20231214	090900	139160	4970	4970	4970	4970	0
679	20231214	090800	139160	4970	4970	4970	4970	0
680	20231214	090700	139160	4970	4970	4970	4970	26
681	20231214	090600	9940	4970	4970	4970	4970	1
682	20231214	090500	4970	4970	4970	4970	4970	0
683	20231214	090400	4970	4970	4970	4970	4970	0
684	20231214	090300	4970	4970	4970	4970	4970	0
685	20231214	090200	4970	4970	4970	4970	4970	0
686	20231214	090100	4970	4970	4970	4970	4970	0
687	20231214	090000	4970	4970	4970	4970	4970	1