KissMeData/173940/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202500	30087200	4950	4950	4950	4950	993
3	20231215	202400	30087200	4950	4950	4950	4950	0
4	20231215	202300	30087200	4950	4950	4950	4950	0
5	20231215	202200	30087200	4950	4950	4950	4950	0
6	20231215	202100	30087200	4950	4950	4950	4950	0
7	20231215	202000	30087200	4950	4950	4950	4950	0
8	20231215	201900	30087200	4950	4950	4950	4950	0
9	20231215	201800	30087200	4950	4950	4950	4950	0
10	20231215	201700	30087200	4950	4950	4950	4950	0
11	20231215	201600	30087200	4950	4950	4950	4950	0
12	20231215	201500	30087200	4950	4950	4950	4950	0
13	20231215	201400	30087200	4950	4950	4950	4950	0
14	20231215	201300	30087200	4950	4950	4950	4950	0
15	20231215	201200	30087200	4950	4950	4950	4950	0
16	20231215	201100	30087200	4950	4950	4950	4950	0
17	20231215	201000	30087200	4950	4950	4950	4950	0
18	20231215	200900	30087200	4950	4950	4950	4950	0
19	20231215	200800	30087200	4950	4950	4950	4950	0
20	20231215	200700	30087200	4950	4950	4950	4950	0
21	20231215	200600	30087200	4950	4950	4950	4950	0
22	20231215	200500	30087200	4950	4950	4950	4950	0
23	20231215	200400	30087200	4950	4950	4950	4950	0
24	20231215	200300	30087200	4950	4950	4950	4950	0
25	20231215	200200	30087200	4950	4950	4950	4950	0
26	20231215	200100	30087200	4950	4950	4950	4950	0
27	20231215	200000	30087200	4950	4950	4950	4950	0
28	20231215	195900	30087200	4950	4950	4950	4950	0
29	20231215	195800	30087200	4950	4950	4950	4950	0
30	20231215	195700	30087200	4950	4950	4950	4950	0
31	20231215	195600	30087200	4950	4950	4950	4950	0
32	20231215	195500	30087200	4950	4950	4950	4950	993
33	20231215	195400	30087200	4950	4950	4950	4950	0
34	20231215	195300	30087200	4950	4950	4950	4950	0
35	20231215	195200	30087200	4950	4950	4950	4950	0
36	20231215	195100	30087200	4950	4950	4950	4950	0
37	20231215	195000	30087200	4950	4950	4950	4950	0
38	20231215	194900	30087200	4950	4950	4950	4950	0
39	20231215	194800	30087200	4950	4950	4950	4950	0
40	20231215	194700	30087200	4950	4950	4950	4950	0
41	20231215	194600	30087200	4950	4950	4950	4950	0
42	20231215	194500	30087200	4950	4950	4950	4950	0
43	20231215	194400	30087200	4950	4950	4950	4950	0
44	20231215	194300	30087200	4950	4950	4950	4950	0
45	20231215	194200	30087200	4950	4950	4950	4950	0
46	20231215	194100	30087200	4950	4950	4950	4950	0
47	20231215	194000	30087200	4950	4950	4950	4950	0
48	20231215	193900	30087200	4950	4950	4950	4950	0
49	20231215	193800	30087200	4950	4950	4950	4950	0
50	20231215	193700	30087200	4950	4950	4950	4950	0
51	20231215	193600	30087200	4950	4950	4950	4950	0
52	20231215	193500	30087200	4950	4950	4950	4950	0
53	20231215	193400	30087200	4950	4950	4950	4950	0
54	20231215	193300	30087200	4950	4950	4950	4950	0
55	20231215	193200	30087200	4950	4950	4950	4950	0
56	20231215	193100	30087200	4950	4950	4950	4950	0
57	20231215	193000	30087200	4950	4950	4950	4950	0
58	20231215	192900	30087200	4950	4950	4950	4950	0
59	20231215	192800	30087200	4950	4950	4950	4950	0
60	20231215	192700	30087200	4950	4950	4950	4950	0
61	20231215	192600	30087200	4950	4950	4950	4950	0
62	20231215	192500	30087200	4950	4950	4950	4950	993
63	20231215	192400	30087200	4950	4950	4950	4950	0
64	20231215	192300	30087200	4950	4950	4950	4950	0
65	20231215	192200	30087200	4950	4950	4950	4950	0
66	20231215	192100	30087200	4950	4950	4950	4950	0
67	20231215	192000	30087200	4950	4950	4950	4950	0
68	20231215	191900	30087200	4950	4950	4950	4950	0
69	20231215	191800	30087200	4950	4950	4950	4950	0
70	20231215	191700	30087200	4950	4950	4950	4950	0
71	20231215	191600	30087200	4950	4950	4950	4950	0
72	20231215	191500	30087200	4950	4950	4950	4950	0
73	20231215	191400	30087200	4950	4950	4950	4950	0
74	20231215	191300	30087200	4950	4950	4950	4950	0
75	20231215	191200	30087200	4950	4950	4950	4950	0
76	20231215	191100	30087200	4950	4950	4950	4950	0
77	20231215	191000	30087200	4950	4950	4950	4950	0
78	20231215	190900	30087200	4950	4950	4950	4950	0
79	20231215	190800	30087200	4950	4950	4950	4950	0
80	20231215	190700	30087200	4950	4950	4950	4950	0
81	20231215	190600	30087200	4950	4950	4950	4950	0
82	20231215	190500	30087200	4950	4950	4950	4950	0
83	20231215	190400	30087200	4950	4950	4950	4950	0
84	20231215	190300	30087200	4950	4950	4950	4950	0
85	20231215	190200	30087200	4950	4950	4950	4950	0
86	20231215	190100	30087200	4950	4950	4950	4950	0
87	20231215	190000	30087200	4950	4950	4950	4950	0
88	20231215	185900	30087200	4950	4950	4950	4950	0
89	20231215	185800	30087200	4950	4950	4950	4950	0
90	20231215	185700	30087200	4950	4950	4950	4950	0
91	20231215	185600	30087200	4950	4950	4950	4950	0
92	20231215	185500	30087200	4950	4950	4950	4950	993
93	20231215	185400	30087200	4950	4950	4950	4950	0
94	20231215	185300	30087200	4950	4950	4950	4950	0
95	20231215	185200	30087200	4950	4950	4950	4950	0
96	20231215	185100	30087200	4950	4950	4950	4950	0
97	20231215	185000	30087200	4950	4950	4950	4950	0
98	20231215	184900	30087200	4950	4950	4950	4950	0
99	20231215	184800	30087200	4950	4950	4950	4950	0
100	20231215	184700	30087200	4950	4950	4950	4950	0
101	20231215	184600	30087200	4950	4950	4950	4950	0
102	20231215	184500	30087200	4950	4950	4950	4950	0
103	20231215	184400	30087200	4950	4950	4950	4950	0
104	20231215	184300	30087200	4950	4950	4950	4950	0
105	20231215	184200	30087200	4950	4950	4950	4950	0
106	20231215	184100	30087200	4950	4950	4950	4950	0
107	20231215	184000	30087200	4950	4950	4950	4950	0
108	20231215	183900	30087200	4950	4950	4950	4950	0
109	20231215	183800	30087200	4950	4950	4950	4950	0
110	20231215	183700	30087200	4950	4950	4950	4950	0
111	20231215	183600	30087200	4950	4950	4950	4950	0
112	20231215	183500	30087200	4950	4950	4950	4950	0
113	20231215	183400	30087200	4950	4950	4950	4950	0
114	20231215	183300	30087200	4950	4950	4950	4950	0
115	20231215	183200	30087200	4950	4950	4950	4950	0
116	20231215	183100	30087200	4950	4950	4950	4950	0
117	20231215	183000	30087200	4950	4950	4950	4950	0
118	20231215	182900	30087200	4950	4950	4950	4950	0
119	20231215	182800	30087200	4950	4950	4950	4950	0
120	20231215	182700	30087200	4950	4950	4950	4950	0
121	20231215	182600	30087200	4950	4950	4950	4950	0
122	20231215	182500	30087200	4950	4950	4950	4950	993
123	20231215	182400	30087200	4950	4950	4950	4950	0
124	20231215	182300	30087200	4950	4950	4950	4950	0
125	20231215	182200	30087200	4950	4950	4950	4950	0
126	20231215	182100	30087200	4950	4950	4950	4950	0
127	20231215	182000	30087200	4950	4950	4950	4950	0
128	20231215	181900	30087200	4950	4950	4950	4950	0
129	20231215	181800	30087200	4950	4950	4950	4950	0
130	20231215	181700	30087200	4950	4950	4950	4950	0
131	20231215	181600	30087200	4950	4950	4950	4950	0
132	20231215	181500	30087200	4950	4950	4950	4950	0
133	20231215	181400	30087200	4950	4950	4950	4950	0
134	20231215	181300	30087200	4950	4950	4950	4950	0
135	20231215	181200	30087200	4950	4950	4950	4950	0
136	20231215	181100	30087200	4950	4950	4950	4950	0
137	20231215	181000	30087200	4950	4950	4950	4950	0
138	20231215	180900	30087200	4950	4950	4950	4950	0
139	20231215	180800	30087200	4950	4950	4950	4950	0
140	20231215	180700	30087200	4950	4950	4950	4950	0
141	20231215	180600	30087200	4950	4950	4950	4950	0
142	20231215	180500	30087200	4950	4950	4950	4950	0
143	20231215	180400	30087200	4950	4950	4950	4950	0
144	20231215	180300	30087200	4950	4950	4950	4950	0
145	20231215	180200	30087200	4950	4950	4950	4950	0
146	20231215	180100	30087200	4950	4950	4950	4950	0
147	20231215	180000	30087200	4950	4950	4950	4950	0
148	20231215	175900	30087200	4950	4950	4950	4950	0
149	20231215	175800	30087200	4950	4950	4950	4950	0
150	20231215	175700	30087200	4950	4950	4950	4950	0
151	20231215	175600	30087200	4950	4950	4950	4950	0
152	20231215	175500	30087200	4950	4950	4950	4950	993
153	20231215	175400	30087200	4950	4950	4950	4950	0
154	20231215	175300	30087200	4950	4950	4950	4950	0
155	20231215	175200	30087200	4950	4950	4950	4950	0
156	20231215	175100	30087200	4950	4950	4950	4950	0
157	20231215	175000	30087200	4950	4950	4950	4950	0
158	20231215	174900	30087200	4950	4950	4950	4950	0
159	20231215	174800	30087200	4950	4950	4950	4950	0
160	20231215	174700	30087200	4950	4950	4950	4950	0
161	20231215	174600	30087200	4950	4950	4950	4950	0
162	20231215	174500	30087200	4950	4950	4950	4950	0
163	20231215	174400	30087200	4950	4950	4950	4950	0
164	20231215	174300	30087200	4950	4950	4950	4950	0
165	20231215	174200	30087200	4950	4950	4950	4950	0
166	20231215	174100	30087200	4950	4950	4950	4950	0
167	20231215	174000	30087200	4950	4950	4950	4950	0
168	20231215	173900	30087200	4950	4950	4950	4950	0
169	20231215	173800	30087200	4950	4950	4950	4950	0
170	20231215	173700	30087200	4950	4950	4950	4950	0
171	20231215	173600	30087200	4950	4950	4950	4950	0
172	20231215	173500	30087200	4950	4950	4950	4950	0
173	20231215	173400	30087200	4950	4950	4950	4950	0
174	20231215	173300	30087200	4950	4950	4950	4950	0
175	20231215	173200	30087200	4950	4950	4950	4950	0
176	20231215	173100	30087200	4950	4950	4950	4950	0
177	20231215	173000	30087200	4950	4950	4950	4950	0
178	20231215	172900	30087200	4950	4950	4950	4950	0
179	20231215	172800	30087200	4950	4950	4950	4950	0
180	20231215	172700	30087200	4950	4950	4950	4950	0
181	20231215	172600	30087200	4950	4950	4950	4950	0
182	20231215	172500	30087200	4950	4950	4950	4950	993
183	20231215	172400	30087200	4950	4950	4950	4950	0
184	20231215	172300	30087200	4950	4950	4950	4950	0
185	20231215	172200	30087200	4950	4950	4950	4950	0
186	20231215	172100	30087200	4950	4950	4950	4950	0
187	20231215	172000	30087200	4950	4950	4950	4950	0
188	20231215	171900	30087200	4950	4950	4950	4950	0
189	20231215	171800	30087200	4950	4950	4950	4950	0
190	20231215	171700	30087200	4950	4950	4950	4950	0
191	20231215	171600	30087200	4950	4950	4950	4950	0
192	20231215	171500	30087200	4950	4950	4950	4950	0
193	20231215	171400	30087200	4950	4950	4950	4950	0
194	20231215	171300	30087200	4950	4950	4950	4950	0
195	20231215	171200	30087200	4950	4950	4950	4950	0
196	20231215	171100	30087200	4950	4950	4950	4950	0
197	20231215	171000	30087200	4950	4950	4950	4950	0
198	20231215	170900	30087200	4950	4950	4950	4950	0
199	20231215	170800	30087200	4950	4950	4950	4950	0
200	20231215	170700	30087200	4950	4950	4950	4950	0
201	20231215	170600	30087200	4950	4950	4950	4950	0
202	20231215	170500	30087200	4950	4950	4950	4950	0
203	20231215	170400	30087200	4950	4950	4950	4950	0
204	20231215	170300	30087200	4950	4950	4950	4950	0
205	20231215	170200	30087200	4950	4950	4950	4950	0
206	20231215	170100	30087200	4950	4950	4950	4950	0
207	20231215	170000	30087200	4950	4950	4950	4950	0
208	20231215	165900	30087200	4950	4950	4950	4950	0
209	20231215	165800	30087200	4950	4950	4950	4950	0
210	20231215	165700	30087200	4950	4950	4950	4950	0
211	20231215	165600	30087200	4950	4950	4950	4950	0
212	20231215	165500	30087200	4950	4950	4950	4950	993
213	20231215	165400	30087200	4950	4950	4950	4950	0
214	20231215	165300	30087200	4950	4950	4950	4950	0
215	20231215	165200	30087200	4950	4950	4950	4950	0
216	20231215	165100	30087200	4950	4950	4950	4950	0
217	20231215	165000	30087200	4950	4950	4950	4950	0
218	20231215	164900	30087200	4950	4950	4950	4950	0
219	20231215	164800	30087200	4950	4950	4950	4950	0
220	20231215	164700	30087200	4950	4950	4950	4950	0
221	20231215	164600	30087200	4950	4950	4950	4950	0
222	20231215	164500	30087200	4950	4950	4950	4950	0
223	20231215	164400	30087200	4950	4950	4950	4950	0
224	20231215	164300	30087200	4950	4950	4950	4950	0
225	20231215	164200	30087200	4950	4950	4950	4950	0
226	20231215	164100	30087200	4950	4950	4950	4950	0
227	20231215	164000	30087200	4950	4950	4950	4950	0
228	20231215	163900	30087200	4950	4950	4950	4950	0
229	20231215	163800	30087200	4950	4950	4950	4950	0
230	20231215	163700	30087200	4950	4950	4950	4950	0
231	20231215	163600	30087200	4950	4950	4950	4950	0
232	20231215	163500	30087200	4950	4950	4950	4950	0
233	20231215	163400	30087200	4950	4950	4950	4950	0
234	20231215	163300	30087200	4950	4950	4950	4950	0
235	20231215	163200	30087200	4950	4950	4950	4950	0
236	20231215	163100	30087200	4950	4950	4950	4950	0
237	20231215	163000	30087200	4950	4950	4950	4950	0
238	20231215	162900	30087200	4950	4950	4950	4950	0
239	20231215	162800	30087200	4950	4950	4950	4950	0
240	20231215	162700	30087200	4950	4950	4950	4950	0
241	20231215	162600	30087200	4950	4950	4950	4950	0
242	20231215	162500	30087200	4950	4950	4950	4950	993
243	20231215	162400	30087200	4950	4950	4950	4950	0
244	20231215	162300	30087200	4950	4950	4950	4950	0
245	20231215	162200	30087200	4950	4950	4950	4950	0
246	20231215	162100	30087200	4950	4950	4950	4950	0
247	20231215	162000	30087200	4950	4950	4950	4950	0
248	20231215	161900	30087200	4950	4950	4950	4950	0
249	20231215	161800	30087200	4950	4950	4950	4950	0
250	20231215	161700	30087200	4950	4950	4950	4950	0
251	20231215	161600	30087200	4950	4950	4950	4950	0
252	20231215	161500	30087200	4950	4950	4950	4950	0
253	20231215	161400	30087200	4950	4950	4950	4950	0
254	20231215	161300	30087200	4950	4950	4950	4950	0
255	20231215	161200	30087200	4950	4950	4950	4950	0
256	20231215	161100	30087200	4950	4950	4950	4950	0
257	20231215	161000	30087200	4950	4950	4950	4950	0
258	20231215	160900	30087200	4950	4950	4950	4950	0
259	20231215	160800	30087200	4950	4950	4950	4950	0
260	20231215	160700	30087200	4950	4950	4950	4950	0
261	20231215	160600	30087200	4950	4950	4950	4950	0
262	20231215	160500	30087200	4950	4950	4950	4950	0
263	20231215	160400	30087200	4950	4950	4950	4950	0
264	20231215	160300	30087200	4950	4950	4950	4950	0
265	20231215	160200	30087200	4950	4950	4950	4950	0
266	20231215	160100	30087200	4950	4950	4950	4950	0
267	20231215	160000	30087200	4950	4950	4950	4950	0
268	20231215	155900	30087200	4950	4950	4950	4950	0
269	20231215	155800	30087200	4950	4950	4950	4950	0
270	20231215	155700	30087200	4950	4950	4950	4950	0
271	20231215	155600	30087200	4950	4950	4950	4950	0
272	20231215	155500	30087200	4950	4950	4950	4950	993
273	20231215	155400	30087200	4950	4950	4950	4950	0
274	20231215	155300	30087200	4950	4950	4950	4950	0
275	20231215	155200	30087200	4950	4950	4950	4950	0
276	20231215	155100	30087200	4950	4950	4950	4950	0
277	20231215	155000	30087200	4950	4950	4950	4950	0
278	20231215	154900	30087200	4950	4950	4950	4950	0
279	20231215	154800	30087200	4950	4950	4950	4950	0
280	20231215	154700	30087200	4950	4950	4950	4950	0
281	20231215	154600	30087200	4950	4950	4950	4950	0
282	20231215	154500	30087200	4950	4950	4950	4950	0
283	20231215	154400	30087200	4950	4950	4950	4950	0
284	20231215	154300	30087200	4950	4950	4950	4950	0
285	20231215	154200	30087200	4950	4950	4950	4950	0
286	20231215	154100	30087200	4950	4950	4950	4950	0
287	20231215	154000	30087200	4950	4950	4950	4950	0
288	20231215	153900	30087200	4950	4950	4950	4950	0
289	20231215	153800	30087200	4950	4950	4950	4950	0
290	20231215	153700	30087200	4950	4950	4950	4950	0
291	20231215	153600	30087200	4950	4950	4950	4950	0
292	20231215	153500	30087200	4950	4950	4950	4950	0
293	20231215	153400	30087200	4950	4950	4950	4950	0
294	20231215	153300	30087200	4950	4950	4950	4950	0
295	20231215	153200	30087200	4950	4950	4950	4950	0
296	20231215	153100	30087200	4950	4950	4950	4950	0
297	20231215	153000	30087200	4950	4950	4950	4950	993
298	20231215	152900	25171850	4950	4950	4950	4950	0
299	20231215	152800	25171850	4950	4950	4950	4950	0
300	20231215	152700	25171850	4950	4950	4950	4950	0
301	20231215	152600	25171850	4950	4950	4950	4950	0
302	20231215	152500	25171850	4950	4950	4950	4950	0
303	20231215	152400	25171850	4950	4950	4950	4950	0
304	20231215	152300	25171850	4950	4950	4950	4950	0
305	20231215	152200	25171850	4950	4950	4950	4950	0
306	20231215	152100	25171850	4950	4950	4950	4950	0
307	20231215	152000	25171850	4950	4950	4950	4950	0
308	20231215	151900	25171850	4950	4950	4950	4950	39
309	20231215	151800	24978800	4945	4945	4945	4945	0
310	20231215	151700	24978800	4945	4945	4945	4945	0
311	20231215	151600	24978800	4945	4945	4945	4945	0
312	20231215	151500	24978800	4945	4945	4945	4945	14
313	20231215	151400	24909570	4940	4940	4940	4940	0
314	20231215	151300	24909570	4940	4940	4940	4940	0
315	20231215	151200	24909570	4940	4940	4940	4940	0
316	20231215	151100	24909570	4940	4940	4940	4940	0
317	20231215	151000	24909570	4940	4940	4940	4940	0
318	20231215	150900	24909570	4940	4940	4940	4940	1
319	20231215	150800	24904630	4940	4940	4940	4940	3
320	20231215	150700	24889810	4945	4945	4945	4945	211
321	20231215	150600	23846415	4945	4945	4945	4945	7
322	20231215	150500	23811800	4945	4945	4950	4945	20
323	20231215	150400	23712865	4950	4950	4950	4950	557
324	20231215	150300	20955715	4950	4950	4950	4950	32
325	20231215	150200	20797315	4950	4950	4950	4950	8
326	20231215	150100	20757715	4970	4950	4970	4950	12
327	20231215	150000	20698295	4975	4950	4975	4950	5
328	20231215	145900	20673520	4950	4950	4950	4950	6
329	20231215	145800	20643820	4975	4950	4975	4950	12
330	20231215	145700	20584395	4975	4950	4975	4950	14
331	20231215	145600	20515070	4975	4970	4975	4950	12
332	20231215	145500	20455585	4975	4950	4975	4950	13
333	20231215	145400	20391210	4950	4950	4950	4950	14
334	20231215	145300	20321910	4975	4950	4975	4950	4
335	20231215	145200	20302085	4955	4970	4970	4955	4
336	20231215	145100	20282250	4950	4950	4950	4950	8
337	20231215	145000	20242650	4950	4970	4975	4950	14
338	20231215	144900	20173305	4950	4950	4950	4950	11
339	20231215	144800	20118855	4950	4955	4955	4950	23
340	20231215	144700	20004925	4955	4955	4955	4955	12
341	20231215	144600	19945465	4955	4955	4955	4955	12
342	20231215	144500	19886005	4955	4955	4955	4955	9
343	20231215	144400	19841410	4955	4955	4955	4955	9
344	20231215	144300	19796815	4955	4955	4955	4955	11
345	20231215	144200	19742310	4945	4945	4945	4945	5
346	20231215	144100	19717585	4955	4975	4975	4955	7
347	20231215	144000	19682880	4955	4975	4975	4955	11
348	20231215	143900	19628355	4970	4955	4970	4955	10
349	20231215	143800	19578790	4955	4955	4955	4955	10
350	20231215	143700	19529240	4955	4955	4955	4955	9
351	20231215	143600	19484645	4975	4955	4975	4955	13
352	20231215	143500	19420210	4975	4950	4975	4950	11
353	20231215	143400	19365715	4945	4945	4945	4945	10
354	20231215	143300	19316265	4975	4955	4975	4940	11
355	20231215	143200	19261770	4975	4975	4975	4975	1
356	20231215	143100	19256795	4955	4955	4955	4955	20
357	20231215	143000	19157695	4955	4955	4955	4955	0
358	20231215	142900	19157695	4955	4955	4955	4955	10
359	20231215	142800	19108145	4955	4975	4980	4955	12
360	20231215	142700	19048640	4955	4955	4955	4955	12
361	20231215	142600	18989180	4980	4975	4980	4955	12
362	20231215	142500	18929650	4955	4955	4955	4955	11
363	20231215	142400	18875145	4955	4955	4955	4955	12
364	20231215	142300	18815685	4955	4955	4955	4955	9
365	20231215	142200	18771090	4955	4955	4955	4955	11
366	20231215	142100	18716585	4955	4955	4955	4955	10
367	20231215	142000	18667035	4955	4955	4955	4955	8
368	20231215	141900	18627395	4955	4955	4955	4955	0
369	20231215	141800	18627395	4955	4975	4980	4955	12
370	20231215	141700	18567890	4950	4950	4950	4950	10
371	20231215	141600	18518390	4955	4955	4955	4955	12
372	20231215	141500	18458930	4955	4955	4955	4955	10
373	20231215	141400	18409380	4955	4955	4955	4955	9
374	20231215	141300	18364785	4980	4980	4980	4955	12
375	20231215	141200	18305275	4955	4955	4955	4955	12
376	20231215	141100	18245815	4980	4955	4980	4955	12
377	20231215	141000	18186310	4980	4980	4980	4980	1
378	20231215	140900	18181330	4955	4980	4980	4955	10
379	20231215	140800	18131755	4955	4980	4980	4955	16
380	20231215	140700	18052375	4955	4980	4980	4955	8
381	20231215	140600	18012710	4955	4975	4980	4955	22
382	20231215	140500	17903515	4950	4980	4980	4950	8
383	20231215	140400	17863885	4940	4960	4960	4940	12
384	20231215	140300	17804430	4980	4960	4980	4940	62
385	20231215	140200	17496265	4940	4940	4940	4940	8
386	20231215	140100	17456745	4940	4940	4940	4940	10
387	20231215	140000	17407345	4940	4940	4940	4940	13
388	20231215	135900	17343125	4940	4950	4950	4940	6
389	20231215	135800	17313435	4940	4940	4940	4940	0
390	20231215	135700	17313435	4940	4940	4940	4940	12
391	20231215	135600	17254155	4940	4960	4960	4940	12
392	20231215	135500	17194855	4940	4955	4955	4940	13
393	20231215	135400	17130620	4940	4940	4940	4940	6
394	20231215	135300	17100980	4940	4940	4940	4940	14
395	20231215	135200	17031820	4955	4940	4955	4940	7
396	20231215	135100	16997225	4940	4940	4940	4940	13
397	20231215	135000	16933005	4940	4940	4940	4940	7
398	20231215	134900	16898425	4940	4940	4940	4940	14
399	20231215	134800	16829265	4940	4940	4940	4940	0
400	20231215	134700	16829265	4940	4940	4940	4940	7
401	20231215	134600	16794685	4940	4940	4940	4940	13
402	20231215	134500	16730465	4945	4945	4945	4945	8
403	20231215	134400	16690905	4945	4945	4945	4945	10
404	20231215	134300	16641455	4945	4945	4945	4945	9
405	20231215	134200	16596950	4945	4945	4945	4945	13
406	20231215	134100	16532665	4945	4945	4945	4945	14
407	20231215	134000	16463435	4945	4945	4945	4945	8
408	20231215	133900	16423875	4945	4945	4945	4945	8
409	20231215	133800	16384315	4945	4945	4945	4945	0
410	20231215	133700	16384315	4945	4960	4965	4945	13
411	20231215	133600	16319995	4945	4940	4945	4940	13
412	20231215	133500	16255735	4950	4955	4965	4950	9
413	20231215	133400	16211155	4950	4950	4950	4950	10
414	20231215	133300	16161655	4950	4950	4950	4950	12
415	20231215	133200	16102255	4950	4950	4950	4950	9
416	20231215	133100	16057705	4950	4950	4950	4950	11
417	20231215	133000	16003255	4950	4950	4950	4950	9
418	20231215	132900	15958705	4950	4950	4950	4950	12
419	20231215	132800	15899305	4950	4950	4950	4950	8
420	20231215	132700	15859705	4950	4950	4950	4950	9
421	20231215	132600	15815155	4950	4950	4950	4950	0
422	20231215	132500	15815155	4950	4950	4950	4950	20
423	20231215	132400	15716155	4960	4945	4960	4945	11
424	20231215	132300	15661715	4940	4940	4940	4940	13
425	20231215	132200	15597495	4940	4940	4940	4940	9
426	20231215	132100	15553035	4940	4940	4940	4940	7
427	20231215	132000	15518455	4940	4940	4940	4940	13
428	20231215	131900	15454235	4940	4940	4940	4940	10
429	20231215	131800	15404835	4940	4940	4940	4940	13
430	20231215	131700	15340615	4940	4940	4940	4940	7
431	20231215	131600	15306035	4940	4940	4940	4940	13
432	20231215	131500	15241815	4940	4940	4940	4940	0
433	20231215	131400	15241815	4940	4940	4940	4940	8
434	20231215	131300	15202295	4940	4940	4940	4940	9
435	20231215	131200	15157835	4940	4940	4940	4940	11
436	20231215	131100	15103495	4940	4940	4940	4940	13
437	20231215	131000	15039275	4940	4940	4940	4940	8
438	20231215	130900	14999755	4940	4940	4940	4940	11
439	20231215	130800	14945415	4940	4940	4940	4940	10
440	20231215	130700	14896015	4940	4940	4940	4940	10
441	20231215	130600	14846615	4940	4940	4940	4940	9
442	20231215	130500	14802155	4940	4940	4940	4940	9
443	20231215	130400	14757695	4940	4940	4940	4940	0
444	20231215	130300	14757695	4940	4940	4940	4940	13
445	20231215	130200	14693475	4940	4940	4940	4940	9
446	20231215	130100	14649015	4940	4940	4940	4940	11
447	20231215	130000	14594675	4940	4940	4940	4940	10
448	20231215	125900	14545275	4940	4945	4945	4940	9
449	20231215	125800	14500810	4945	4945	4945	4945	11
450	20231215	125700	14446415	4950	4950	4950	4950	134
451	20231215	125600	13783115	4950	4950	4950	4950	10
452	20231215	125500	13733615	4950	4950	4950	4950	11
453	20231215	125400	13679165	4950	4950	4950	4950	7
454	20231215	125300	13644515	4950	4950	4950	4950	0
455	20231215	125200	13644515	4950	4950	4950	4950	12
456	20231215	125100	13585115	4950	4950	4950	4950	11
457	20231215	125000	13530665	4950	4950	4950	4950	10
458	20231215	124900	13481165	4950	4950	4950	4950	8
459	20231215	124800	13441565	4950	4950	4950	4950	10
460	20231215	124700	13392065	4950	4955	4955	4950	13
461	20231215	124600	13327710	4955	4955	4955	4955	8
462	20231215	124500	13288070	4955	4955	4955	4955	10
463	20231215	124400	13238520	4955	4955	4955	4955	11
464	20231215	124300	13184015	4955	4955	4955	4955	9
465	20231215	124200	13139420	4955	4955	4955	4955	0
466	20231215	124100	13139420	4955	4955	4955	4955	11
467	20231215	124000	13084915	4955	4955	4955	4955	11
468	20231215	123900	13030410	4955	4955	4955	4955	9
469	20231215	123800	12985815	4955	4955	4955	4955	12
470	20231215	123700	12926355	4955	4955	4955	4955	9
471	20231215	123600	12881760	4980	4955	4980	4955	12
472	20231215	123500	12822235	4955	4955	4955	4955	12
473	20231215	123400	12762775	4955	4955	4955	4955	59
474	20231215	123300	12470430	4955	4955	4955	4955	12
475	20231215	123200	12410970	4955	4955	4955	4955	12
476	20231215	123100	12351510	4955	4955	4955	4955	0
477	20231215	123000	12351510	4955	4955	4955	4955	7
478	20231215	122900	12316825	4985	4955	4985	4955	219
479	20231215	122800	11231620	4955	4955	4955	4955	10
480	20231215	122700	11182070	4955	4955	4955	4955	11
481	20231215	122600	11127565	4955	4955	4955	4955	9
482	20231215	122500	11082970	4955	4955	4955	4955	8
483	20231215	122400	11043330	4955	4955	4955	4955	15
484	20231215	122300	10969005	4955	4955	4955	4955	9
485	20231215	122200	10924410	4955	4955	4955	4955	11
486	20231215	122100	10869905	4955	4955	4955	4955	0
487	20231215	122000	10869905	4955	4955	4955	4955	10
488	20231215	121900	10820355	4955	4955	4955	4955	11
489	20231215	121800	10765850	4955	4955	4955	4955	9
490	20231215	121700	10721255	4955	4955	4955	4955	9
491	20231215	121600	10676660	4955	4955	4955	4955	11
492	20231215	121500	10622155	4955	4955	4955	4955	10
493	20231215	121400	10572605	4955	4955	4955	4955	12
494	20231215	121300	10513145	4955	4955	4955	4955	8
495	20231215	121200	10473505	4955	4955	4955	4955	11
496	20231215	121100	10419000	4955	4955	4955	4955	12
497	20231215	121000	10359540	4955	4955	4955	4955	0
498	20231215	120900	10359540	4955	4955	4955	4955	8
499	20231215	120800	10319900	4955	4955	4955	4955	12
500	20231215	120700	10260440	4955	4955	4955	4955	9
501	20231215	120600	10215845	4955	4955	4955	4955	10
502	20231215	120500	10166295	4955	4955	4955	4955	12
503	20231215	120400	10106835	4955	4955	4955	4955	10
504	20231215	120300	10057285	4955	4955	4955	4955	10
505	20231215	120200	10007735	4955	4955	4955	4955	10
506	20231215	120100	9958185	4955	4955	4955	4955	10
507	20231215	120000	9908635	4955	4960	4960	4955	9
508	20231215	115900	9864005	4960	4955	4960	4955	14
509	20231215	115800	9794620	4960	4960	4960	4960	2
510	20231215	115700	9784700	4960	4960	4960	4960	8
511	20231215	115600	9745020	4960	4960	4960	4960	11
512	20231215	115500	9690460	4960	4960	4960	4960	9
513	20231215	115400	9645820	4960	4955	4960	4955	75
514	20231215	115300	9273870	4955	4955	4955	4955	13
515	20231215	115200	9209455	4955	4955	4955	4955	10
516	20231215	115100	9159905	4955	4955	4955	4955	11
517	20231215	115000	9105400	4955	4955	4955	4955	9
518	20231215	114900	9060805	4955	4955	4955	4955	10
519	20231215	114800	9011255	4960	4960	4960	4960	33
520	20231215	114700	8847575	4960	4960	4960	4960	0
521	20231215	114600	8847575	4960	4960	4960	4960	11
522	20231215	114500	8793015	4960	4960	4960	4960	9
523	20231215	114400	8748375	4960	4960	4960	4960	9
524	20231215	114300	8703735	4970	4970	4970	4970	14
525	20231215	114200	8634155	4970	4970	4970	4970	8
526	20231215	114100	8594395	4970	4970	4970	4970	10
527	20231215	114000	8544695	4970	4970	4970	4970	12
528	20231215	113900	8485055	4970	4970	4970	4970	10
529	20231215	113800	8435355	4970	4970	4970	4970	9
530	20231215	113700	8390625	4970	4970	4970	4970	0
531	20231215	113600	8390625	4970	4970	4970	4970	11
532	20231215	113500	8335955	4970	4970	4970	4970	11
533	20231215	113400	8281285	4970	4970	4970	4970	8
534	20231215	113300	8241525	4970	4970	4970	4970	9
535	20231215	113200	8196795	4970	4970	4970	4970	10
536	20231215	113100	8147095	4970	4970	4970	4970	13
537	20231215	113000	8082485	4970	4970	4970	4970	9
538	20231215	112900	8037755	4970	4970	4970	4970	9
539	20231215	112800	7993025	4970	4970	4970	4970	13
540	20231215	112700	7928415	4970	4970	4970	4970	0
541	20231215	112600	7928415	4970	4970	4970	4970	17
542	20231215	112500	7843925	4970	4970	4970	4970	0
543	20231215	112400	7843925	4970	4970	4970	4970	11
544	20231215	112300	7789255	4970	4970	4970	4970	11
545	20231215	112200	7734585	4970	4970	4970	4970	9
546	20231215	112100	7689855	4970	4970	4970	4970	11
547	20231215	112000	7635185	4970	4970	4970	4970	10
548	20231215	111900	7585485	4970	4970	4970	4970	12
549	20231215	111800	7525845	4970	4970	4970	4970	7
550	20231215	111700	7491055	4970	4975	4975	4970	12
551	20231215	111600	7431410	4970	4970	4970	4970	9
552	20231215	111500	7386680	4970	4970	4970	4970	0
553	20231215	111400	7386680	4970	4970	4970	4970	13
554	20231215	111300	7322070	4970	4970	4970	4970	8
555	20231215	111200	7282310	4970	4970	4970	4970	11
556	20231215	111100	7227640	4970	4975	4975	4970	13
557	20231215	111000	7163025	4970	4970	4970	4970	7
558	20231215	110900	7128235	4970	4970	4970	4970	12
559	20231215	110800	7068595	4970	4970	4970	4970	9
560	20231215	110700	7023865	4970	4970	4970	4970	12
561	20231215	110600	6964225	4970	4970	4970	4970	9
562	20231215	110500	6919495	4975	4975	4975	4975	1
563	20231215	110400	6914520	4970	4970	4975	4970	18
564	20231215	110300	6825035	4970	4970	4970	4970	8
565	20231215	110200	6785275	4970	4970	4970	4970	12
566	20231215	110100	6725635	4970	4970	4970	4970	9
567	20231215	110000	6680905	4970	4970	4970	4970	10
568	20231215	105900	6631205	4970	4970	4970	4970	9
569	20231215	105800	6586475	4970	4970	4970	4970	13
570	20231215	105700	6521865	4970	4970	4970	4970	11
571	20231215	105600	6467195	4970	4970	4970	4970	9
572	20231215	105500	6422465	4970	4970	4970	4970	12
573	20231215	105400	6362825	4970	4970	4970	4970	8
574	20231215	105300	6323065	4970	4970	4970	4970	0
575	20231215	105200	6323065	4970	4970	4970	4970	10
576	20231215	105100	6273365	4970	4970	4970	4970	12
577	20231215	105000	6213725	4970	4970	4970	4970	9
578	20231215	104900	6168995	4970	4970	4970	4970	10
579	20231215	104800	6119295	4970	4970	4970	4970	12
580	20231215	104700	6059655	4970	4970	4970	4970	8
581	20231215	104600	6019895	4970	4970	4970	4970	12
582	20231215	104500	5960255	4970	4970	4970	4970	9
583	20231215	104400	5915525	4970	4970	4970	4970	10
584	20231215	104300	5865825	4970	4970	4970	4970	0
585	20231215	104200	5865825	4970	4970	4970	4970	10
586	20231215	104100	5816125	4970	4970	4970	4970	10
587	20231215	104000	5766425	4970	4970	4970	4970	9
588	20231215	103900	5721695	4970	4970	4970	4970	10
589	20231215	103800	5671995	4970	4970	4970	4970	13
590	20231215	103700	5607385	4970	4970	4970	4970	9
591	20231215	103600	5562655	4970	4970	4970	4970	10
592	20231215	103500	5512955	4970	4970	4970	4970	11
593	20231215	103400	5458285	4970	4970	4970	4970	7
594	20231215	103300	5423495	4970	4970	4970	4970	14
595	20231215	103200	5353915	4970	4970	4970	4970	8
596	20231215	103100	5314155	4970	4970	4970	4970	0
597	20231215	103000	5314155	4970	4970	4970	4970	9
598	20231215	102900	5269425	4970	4970	4970	4970	15
599	20231215	102800	5194875	4985	4985	4985	4985	6
600	20231215	102700	5164965	4970	4970	4970	4970	12
601	20231215	102600	5105325	4970	4970	4970	4970	10
602	20231215	102500	5055625	4970	4970	4970	4970	11
603	20231215	102400	5000955	4970	4970	4970	4970	10
604	20231215	102300	4951255	4970	4970	4970	4970	10
605	20231215	102200	4901555	4970	4970	4970	4970	9
606	20231215	102100	4856825	4970	4970	4970	4970	9
607	20231215	102000	4812095	4975	4975	4975	4975	5
608	20231215	101900	4787220	4970	4970	4970	4970	12
609	20231215	101800	4727580	4970	4970	4970	4970	11
610	20231215	101700	4672910	4970	4970	4970	4970	11
611	20231215	101600	4618240	4970	4970	4970	4970	7
612	20231215	101500	4583450	4970	4970	4970	4970	10
613	20231215	101400	4533750	4970	4970	4970	4970	13
614	20231215	101300	4469140	4970	4970	4970	4970	12
615	20231215	101200	4409500	4970	4970	4970	4970	10
616	20231215	101100	4359800	4970	4970	4970	4970	0
617	20231215	101000	4359800	4970	4970	4970	4970	10
618	20231215	100900	4310100	4970	4970	4970	4970	8
619	20231215	100800	4270340	4970	4970	4970	4970	13
620	20231215	100700	4205730	4970	4970	4970	4970	11
621	20231215	100600	4151060	4970	4970	4970	4970	9
622	20231215	100500	4106330	4970	4970	4970	4970	9
623	20231215	100400	4061600	4970	4970	4970	4970	12
624	20231215	100300	4001960	4970	4970	4970	4970	10
625	20231215	100200	3952260	4970	4970	4970	4970	8
626	20231215	100100	3912500	4970	4970	4970	4970	11
627	20231215	100000	3857830	4970	4970	4970	4970	8
628	20231215	095900	3818070	4970	4970	4970	4970	12
629	20231215	095800	3758430	4970	4970	4970	4970	0
630	20231215	095700	3758430	4970	4970	4970	4970	11
631	20231215	095600	3703760	4970	4970	4970	4970	12
632	20231215	095500	3644120	4970	4970	4970	4970	7
633	20231215	095400	3609330	4970	4970	4970	4970	11
634	20231215	095300	3554660	4970	4970	4970	4970	10
635	20231215	095200	3504960	4970	4970	4970	4970	9
636	20231215	095100	3460230	4970	4970	4970	4970	9
637	20231215	095000	3415500	4970	4970	4970	4970	14
638	20231215	094900	3345920	4970	4970	4970	4970	9
639	20231215	094800	3301190	4970	4970	4970	4970	0
640	20231215	094700	3301190	4970	4970	4970	4970	11
641	20231215	094600	3246520	4970	4970	4970	4970	10
642	20231215	094500	3196820	4970	4970	4970	4970	11
643	20231215	094400	3142150	4970	4970	4970	4970	10
644	20231215	094300	3092450	4970	4970	4970	4970	10
645	20231215	094200	3042750	4970	4970	4970	4970	8
646	20231215	094100	3002990	4970	4970	4970	4970	11
647	20231215	094000	2948320	4970	4970	4970	4970	10
648	20231215	093900	2898620	4970	4970	4970	4970	10
649	20231215	093800	2848920	4970	4970	4970	4970	8
650	20231215	093700	2809160	4985	4975	4985	4970	12
651	20231215	093600	2749480	4975	4975	4975	4975	0
652	20231215	093500	2749480	4975	4975	4975	4975	12
653	20231215	093400	2689780	4980	4980	4980	4980	9
654	20231215	093300	2644960	4980	4980	4980	4980	10
655	20231215	093200	2595160	4980	4980	4980	4980	11
656	20231215	093100	2540380	4980	4980	4980	4980	11
657	20231215	093000	2485600	4980	4980	4980	4980	8
658	20231215	092900	2445760	4995	4980	4995	4980	11
659	20231215	092800	2390965	4995	4980	4995	4980	14
660	20231215	092700	2321230	4995	4975	4995	4975	25
661	20231215	092600	2196515	4980	4980	4980	4980	203
662	20231215	092500	1185575	4975	4975	4975	4975	19
663	20231215	092400	1091050	4980	4980	4980	4980	1
664	20231215	092300	1086070	4975	4975	4975	4975	10
665	20231215	092200	1036320	4980	4980	4980	4980	11
666	20231215	092100	981540	4970	4970	4970	4970	0
667	20231215	092000	981540	4970	4970	4970	4970	0
668	20231215	091900	981540	4970	4970	4970	4970	0
669	20231215	091800	981540	4970	4970	4970	4970	0
670	20231215	091700	981540	4970	4970	4970	4970	0
671	20231215	091600	981540	4970	4970	4970	4970	0
672	20231215	091500	981540	4970	4970	4970	4970	0
673	20231215	091400	981540	4970	4970	4970	4970	0
674	20231215	091300	981540	4970	4970	4970	4970	0
675	20231215	091200	981540	4970	4970	4970	4970	0
676	20231215	091100	981540	4970	4970	4970	4970	0
677	20231215	091000	981540	4970	4970	4970	4970	0
678	20231215	090900	981540	4970	4970	4970	4970	0
679	20231215	090800	981540	4970	4970	4970	4970	0
680	20231215	090700	981540	4970	4970	4970	4970	0
681	20231215	090600	981540	4970	4970	4970	4970	0
682	20231215	090500	981540	4970	4970	4970	4970	0
683	20231215	090400	981540	4970	4970	4970	4970	58
684	20231215	090300	693280	4970	4950	4970	4950	114
685	20231215	090200	128700	4950	4950	4950	4950	0
686	20231215	090100	128700	4950	4950	4950	4950	0
687	20231215	090000	128700	4950	4950	4950	4950	26