KissMeData/159010/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202200	490799480	9970	9970	9970	9970	534
3	20231208	202100	490799480	9970	9970	9970	9970	0
4	20231208	202000	490799480	9970	9970	9970	9970	0
5	20231208	201900	490799480	9970	9970	9970	9970	0
6	20231208	201800	490799480	9970	9970	9970	9970	0
7	20231208	201700	490799480	9970	9970	9970	9970	0
8	20231208	201600	490799480	9970	9970	9970	9970	0
9	20231208	201500	490799480	9970	9970	9970	9970	0
10	20231208	201400	490799480	9970	9970	9970	9970	0
11	20231208	201300	490799480	9970	9970	9970	9970	0
12	20231208	201200	490799480	9970	9970	9970	9970	0
13	20231208	201100	490799480	9970	9970	9970	9970	0
14	20231208	201000	490799480	9970	9970	9970	9970	0
15	20231208	200900	490799480	9970	9970	9970	9970	0
16	20231208	200800	490799480	9970	9970	9970	9970	0
17	20231208	200700	490799480	9970	9970	9970	9970	0
18	20231208	200600	490799480	9970	9970	9970	9970	0
19	20231208	200500	490799480	9970	9970	9970	9970	0
20	20231208	200400	490799480	9970	9970	9970	9970	0
21	20231208	200300	490799480	9970	9970	9970	9970	0
22	20231208	200200	490799480	9970	9970	9970	9970	0
23	20231208	200100	490799480	9970	9970	9970	9970	0
24	20231208	200000	490799480	9970	9970	9970	9970	0
25	20231208	195900	490799480	9970	9970	9970	9970	0
26	20231208	195800	490799480	9970	9970	9970	9970	0
27	20231208	195700	490799480	9970	9970	9970	9970	0
28	20231208	195600	490799480	9970	9970	9970	9970	0
29	20231208	195500	490799480	9970	9970	9970	9970	0
30	20231208	195400	490799480	9970	9970	9970	9970	0
31	20231208	195300	490799480	9970	9970	9970	9970	0
32	20231208	195200	490799480	9970	9970	9970	9970	534
33	20231208	195100	490799480	9970	9970	9970	9970	0
34	20231208	195000	490799480	9970	9970	9970	9970	0
35	20231208	194900	490799480	9970	9970	9970	9970	0
36	20231208	194800	490799480	9970	9970	9970	9970	0
37	20231208	194700	490799480	9970	9970	9970	9970	0
38	20231208	194600	490799480	9970	9970	9970	9970	0
39	20231208	194500	490799480	9970	9970	9970	9970	0
40	20231208	194400	490799480	9970	9970	9970	9970	0
41	20231208	194300	490799480	9970	9970	9970	9970	0
42	20231208	194200	490799480	9970	9970	9970	9970	0
43	20231208	194100	490799480	9970	9970	9970	9970	0
44	20231208	194000	490799480	9970	9970	9970	9970	0
45	20231208	193900	490799480	9970	9970	9970	9970	0
46	20231208	193800	490799480	9970	9970	9970	9970	0
47	20231208	193700	490799480	9970	9970	9970	9970	0
48	20231208	193600	490799480	9970	9970	9970	9970	0
49	20231208	193500	490799480	9970	9970	9970	9970	0
50	20231208	193400	490799480	9970	9970	9970	9970	0
51	20231208	193300	490799480	9970	9970	9970	9970	0
52	20231208	193200	490799480	9970	9970	9970	9970	0
53	20231208	193100	490799480	9970	9970	9970	9970	0
54	20231208	193000	490799480	9970	9970	9970	9970	0
55	20231208	192900	490799480	9970	9970	9970	9970	0
56	20231208	192800	490799480	9970	9970	9970	9970	0
57	20231208	192700	490799480	9970	9970	9970	9970	0
58	20231208	192600	490799480	9970	9970	9970	9970	0
59	20231208	192500	490799480	9970	9970	9970	9970	0
60	20231208	192400	490799480	9970	9970	9970	9970	0
61	20231208	192300	490799480	9970	9970	9970	9970	0
62	20231208	192200	490799480	9970	9970	9970	9970	534
63	20231208	192100	490799480	9970	9970	9970	9970	0
64	20231208	192000	490799480	9970	9970	9970	9970	0
65	20231208	191900	490799480	9970	9970	9970	9970	0
66	20231208	191800	490799480	9970	9970	9970	9970	0
67	20231208	191700	490799480	9970	9970	9970	9970	0
68	20231208	191600	490799480	9970	9970	9970	9970	0
69	20231208	191500	490799480	9970	9970	9970	9970	0
70	20231208	191400	490799480	9970	9970	9970	9970	0
71	20231208	191300	490799480	9970	9970	9970	9970	0
72	20231208	191200	490799480	9970	9970	9970	9970	0
73	20231208	191100	490799480	9970	9970	9970	9970	0
74	20231208	191000	490799480	9970	9970	9970	9970	0
75	20231208	190900	490799480	9970	9970	9970	9970	0
76	20231208	190800	490799480	9970	9970	9970	9970	0
77	20231208	190700	490799480	9970	9970	9970	9970	0
78	20231208	190600	490799480	9970	9970	9970	9970	0
79	20231208	190500	490799480	9970	9970	9970	9970	0
80	20231208	190400	490799480	9970	9970	9970	9970	0
81	20231208	190300	490799480	9970	9970	9970	9970	0
82	20231208	190200	490799480	9970	9970	9970	9970	0
83	20231208	190100	490799480	9970	9970	9970	9970	0
84	20231208	190000	490799480	9970	9970	9970	9970	0
85	20231208	185900	490799480	9970	9970	9970	9970	0
86	20231208	185800	490799480	9970	9970	9970	9970	0
87	20231208	185700	490799480	9970	9970	9970	9970	0
88	20231208	185600	490799480	9970	9970	9970	9970	0
89	20231208	185500	490799480	9970	9970	9970	9970	0
90	20231208	185400	490799480	9970	9970	9970	9970	0
91	20231208	185300	490799480	9970	9970	9970	9970	0
92	20231208	185200	490799480	9970	9970	9970	9970	534
93	20231208	185100	490799480	9970	9970	9970	9970	0
94	20231208	185000	490799480	9970	9970	9970	9970	0
95	20231208	184900	490799480	9970	9970	9970	9970	0
96	20231208	184800	490799480	9970	9970	9970	9970	0
97	20231208	184700	490799480	9970	9970	9970	9970	0
98	20231208	184600	490799480	9970	9970	9970	9970	0
99	20231208	184500	490799480	9970	9970	9970	9970	0
100	20231208	184400	490799480	9970	9970	9970	9970	0
101	20231208	184300	490799480	9970	9970	9970	9970	0
102	20231208	184200	490799480	9970	9970	9970	9970	0
103	20231208	184100	490799480	9970	9970	9970	9970	0
104	20231208	184000	490799480	9970	9970	9970	9970	0
105	20231208	183900	490799480	9970	9970	9970	9970	0
106	20231208	183800	490799480	9970	9970	9970	9970	0
107	20231208	183700	490799480	9970	9970	9970	9970	0
108	20231208	183600	490799480	9970	9970	9970	9970	0
109	20231208	183500	490799480	9970	9970	9970	9970	0
110	20231208	183400	490799480	9970	9970	9970	9970	0
111	20231208	183300	490799480	9970	9970	9970	9970	0
112	20231208	183200	490799480	9970	9970	9970	9970	0
113	20231208	183100	490799480	9970	9970	9970	9970	0
114	20231208	183000	490799480	9970	9970	9970	9970	0
115	20231208	182900	490799480	9970	9970	9970	9970	0
116	20231208	182800	490799480	9970	9970	9970	9970	0
117	20231208	182700	490799480	9970	9970	9970	9970	0
118	20231208	182600	490799480	9970	9970	9970	9970	0
119	20231208	182500	490799480	9970	9970	9970	9970	0
120	20231208	182400	490799480	9970	9970	9970	9970	0
121	20231208	182300	490799480	9970	9970	9970	9970	0
122	20231208	182200	490799480	9970	9970	9970	9970	534
123	20231208	182100	490799480	9970	9970	9970	9970	0
124	20231208	182000	490799480	9970	9970	9970	9970	0
125	20231208	181900	490799480	9970	9970	9970	9970	0
126	20231208	181800	490799480	9970	9970	9970	9970	0
127	20231208	181700	490799480	9970	9970	9970	9970	0
128	20231208	181600	490799480	9970	9970	9970	9970	0
129	20231208	181500	490799480	9970	9970	9970	9970	0
130	20231208	181400	490799480	9970	9970	9970	9970	0
131	20231208	181300	490799480	9970	9970	9970	9970	0
132	20231208	181200	490799480	9970	9970	9970	9970	0
133	20231208	181100	490799480	9970	9970	9970	9970	0
134	20231208	181000	490799480	9970	9970	9970	9970	0
135	20231208	180900	490799480	9970	9970	9970	9970	0
136	20231208	180800	490799480	9970	9970	9970	9970	0
137	20231208	180700	490799480	9970	9970	9970	9970	0
138	20231208	180600	490799480	9970	9970	9970	9970	0
139	20231208	180500	490799480	9970	9970	9970	9970	0
140	20231208	180400	490799480	9970	9970	9970	9970	0
141	20231208	180300	490799480	9970	9970	9970	9970	0
142	20231208	180200	490799480	9970	9970	9970	9970	0
143	20231208	180100	490799480	9970	9970	9970	9970	0
144	20231208	180000	490799480	9970	9970	9970	9970	0
145	20231208	175900	490799480	9970	9970	9970	9970	0
146	20231208	175800	490799480	9970	9970	9970	9970	0
147	20231208	175700	490799480	9970	9970	9970	9970	0
148	20231208	175600	490799480	9970	9970	9970	9970	0
149	20231208	175500	490799480	9970	9970	9970	9970	0
150	20231208	175400	490799480	9970	9970	9970	9970	0
151	20231208	175300	490799480	9970	9970	9970	9970	0
152	20231208	175200	490799480	9970	9970	9970	9970	534
153	20231208	175100	490799480	9970	9970	9970	9970	0
154	20231208	175000	490799480	9970	9970	9970	9970	0
155	20231208	174900	490799480	9970	9970	9970	9970	0
156	20231208	174800	490799480	9970	9970	9970	9970	0
157	20231208	174700	490799480	9970	9970	9970	9970	0
158	20231208	174600	490799480	9970	9970	9970	9970	0
159	20231208	174500	490799480	9970	9970	9970	9970	0
160	20231208	174400	490799480	9970	9970	9970	9970	0
161	20231208	174300	490799480	9970	9970	9970	9970	0
162	20231208	174200	490799480	9970	9970	9970	9970	0
163	20231208	174100	490799480	9970	9970	9970	9970	0
164	20231208	174000	490799480	9970	9970	9970	9970	0
165	20231208	173900	490799480	9970	9970	9970	9970	0
166	20231208	173800	490799480	9970	9970	9970	9970	0
167	20231208	173700	490799480	9970	9970	9970	9970	0
168	20231208	173600	490799480	9970	9970	9970	9970	0
169	20231208	173500	490799480	9970	9970	9970	9970	0
170	20231208	173400	490799480	9970	9970	9970	9970	0
171	20231208	173300	490799480	9970	9970	9970	9970	0
172	20231208	173200	490799480	9970	9970	9970	9970	0
173	20231208	173100	490799480	9970	9970	9970	9970	0
174	20231208	173000	490799480	9970	9970	9970	9970	0
175	20231208	172900	490799480	9970	9970	9970	9970	0
176	20231208	172800	490799480	9970	9970	9970	9970	0
177	20231208	172700	490799480	9970	9970	9970	9970	0
178	20231208	172600	490799480	9970	9970	9970	9970	0
179	20231208	172500	490799480	9970	9970	9970	9970	0
180	20231208	172400	490799480	9970	9970	9970	9970	0
181	20231208	172300	490799480	9970	9970	9970	9970	0
182	20231208	172200	490799480	9970	9970	9970	9970	534
183	20231208	172100	490799480	9970	9970	9970	9970	0
184	20231208	172000	490799480	9970	9970	9970	9970	0
185	20231208	171900	490799480	9970	9970	9970	9970	0
186	20231208	171800	490799480	9970	9970	9970	9970	0
187	20231208	171700	490799480	9970	9970	9970	9970	0
188	20231208	171600	490799480	9970	9970	9970	9970	0
189	20231208	171500	490799480	9970	9970	9970	9970	0
190	20231208	171400	490799480	9970	9970	9970	9970	0
191	20231208	171300	490799480	9970	9970	9970	9970	0
192	20231208	171200	490799480	9970	9970	9970	9970	0
193	20231208	171100	490799480	9970	9970	9970	9970	0
194	20231208	171000	490799480	9970	9970	9970	9970	0
195	20231208	170900	490799480	9970	9970	9970	9970	0
196	20231208	170800	490799480	9970	9970	9970	9970	0
197	20231208	170700	490799480	9970	9970	9970	9970	0
198	20231208	170600	490799480	9970	9970	9970	9970	0
199	20231208	170500	490799480	9970	9970	9970	9970	0
200	20231208	170400	490799480	9970	9970	9970	9970	0
201	20231208	170300	490799480	9970	9970	9970	9970	0
202	20231208	170200	490799480	9970	9970	9970	9970	0
203	20231208	170100	490799480	9970	9970	9970	9970	0
204	20231208	170000	490799480	9970	9970	9970	9970	0
205	20231208	165900	490799480	9970	9970	9970	9970	0
206	20231208	165800	490799480	9970	9970	9970	9970	0
207	20231208	165700	490799480	9970	9970	9970	9970	0
208	20231208	165600	490799480	9970	9970	9970	9970	0
209	20231208	165500	490799480	9970	9970	9970	9970	0
210	20231208	165400	490799480	9970	9970	9970	9970	0
211	20231208	165300	490799480	9970	9970	9970	9970	0
212	20231208	165200	490799480	9970	9970	9970	9970	534
213	20231208	165100	490799480	9970	9970	9970	9970	0
214	20231208	165000	490799480	9970	9970	9970	9970	0
215	20231208	164900	490799480	9970	9970	9970	9970	0
216	20231208	164800	490799480	9970	9970	9970	9970	0
217	20231208	164700	490799480	9970	9970	9970	9970	0
218	20231208	164600	490799480	9970	9970	9970	9970	0
219	20231208	164500	490799480	9970	9970	9970	9970	0
220	20231208	164400	490799480	9970	9970	9970	9970	0
221	20231208	164300	490799480	9970	9970	9970	9970	0
222	20231208	164200	490799480	9970	9970	9970	9970	0
223	20231208	164100	490799480	9970	9970	9970	9970	0
224	20231208	164000	490799480	9970	9970	9970	9970	0
225	20231208	163900	490799480	9970	9970	9970	9970	0
226	20231208	163800	490799480	9970	9970	9970	9970	0
227	20231208	163700	490799480	9970	9970	9970	9970	0
228	20231208	163600	490799480	9970	9970	9970	9970	0
229	20231208	163500	490799480	9970	9970	9970	9970	0
230	20231208	163400	490799480	9970	9970	9970	9970	0
231	20231208	163300	490799480	9970	9970	9970	9970	0
232	20231208	163200	490799480	9970	9970	9970	9970	0
233	20231208	163100	490799480	9970	9970	9970	9970	0
234	20231208	163000	490799480	9970	9970	9970	9970	0
235	20231208	162900	490799480	9970	9970	9970	9970	0
236	20231208	162800	490799480	9970	9970	9970	9970	0
237	20231208	162700	490799480	9970	9970	9970	9970	0
238	20231208	162600	490799480	9970	9970	9970	9970	0
239	20231208	162500	490799480	9970	9970	9970	9970	0
240	20231208	162400	490799480	9970	9970	9970	9970	0
241	20231208	162300	490799480	9970	9970	9970	9970	0
242	20231208	162200	490799480	9970	9970	9970	9970	534
243	20231208	162100	490799480	9970	9970	9970	9970	0
244	20231208	162000	490799480	9970	9970	9970	9970	0
245	20231208	161900	490799480	9970	9970	9970	9970	0
246	20231208	161800	490799480	9970	9970	9970	9970	0
247	20231208	161700	490799480	9970	9970	9970	9970	0
248	20231208	161600	490799480	9970	9970	9970	9970	0
249	20231208	161500	490799480	9970	9970	9970	9970	0
250	20231208	161400	490799480	9970	9970	9970	9970	0
251	20231208	161300	490799480	9970	9970	9970	9970	0
252	20231208	161200	490799480	9970	9970	9970	9970	0
253	20231208	161100	490799480	9970	9970	9970	9970	0
254	20231208	161000	490799480	9970	9970	9970	9970	0
255	20231208	160900	490799480	9970	9970	9970	9970	0
256	20231208	160800	490799480	9970	9970	9970	9970	0
257	20231208	160700	490799480	9970	9970	9970	9970	0
258	20231208	160600	490799480	9970	9970	9970	9970	0
259	20231208	160500	490799480	9970	9970	9970	9970	0
260	20231208	160400	490799480	9970	9970	9970	9970	0
261	20231208	160300	490799480	9970	9970	9970	9970	0
262	20231208	160200	490799480	9970	9970	9970	9970	0
263	20231208	160100	490799480	9970	9970	9970	9970	0
264	20231208	160000	490799480	9970	9970	9970	9970	0
265	20231208	155900	490799480	9970	9970	9970	9970	0
266	20231208	155800	490799480	9970	9970	9970	9970	0
267	20231208	155700	490799480	9970	9970	9970	9970	0
268	20231208	155600	490799480	9970	9970	9970	9970	0
269	20231208	155500	490799480	9970	9970	9970	9970	0
270	20231208	155400	490799480	9970	9970	9970	9970	0
271	20231208	155300	490799480	9970	9970	9970	9970	0
272	20231208	155200	490799480	9970	9970	9970	9970	534
273	20231208	155100	490799480	9970	9970	9970	9970	0
274	20231208	155000	490799480	9970	9970	9970	9970	0
275	20231208	154900	490799480	9970	9970	9970	9970	0
276	20231208	154800	490799480	9970	9970	9970	9970	0
277	20231208	154700	490799480	9970	9970	9970	9970	0
278	20231208	154600	490799480	9970	9970	9970	9970	0
279	20231208	154500	490799480	9970	9970	9970	9970	0
280	20231208	154400	490799480	9970	9970	9970	9970	0
281	20231208	154300	490799480	9970	9970	9970	9970	0
282	20231208	154200	490799480	9970	9970	9970	9970	0
283	20231208	154100	490799480	9970	9970	9970	9970	0
284	20231208	154000	490799480	9970	9970	9970	9970	0
285	20231208	153900	490799480	9970	9970	9970	9970	0
286	20231208	153800	490799480	9970	9970	9970	9970	0
287	20231208	153700	490799480	9970	9970	9970	9970	0
288	20231208	153600	490799480	9970	9970	9970	9970	0
289	20231208	153500	490799480	9970	9970	9970	9970	0
290	20231208	153400	490799480	9970	9970	9970	9970	0
291	20231208	153300	490799480	9970	9970	9970	9970	0
292	20231208	153200	490799480	9970	9970	9970	9970	0
293	20231208	153100	490799480	9970	9970	9970	9970	0
294	20231208	153000	490799480	9970	9970	9970	9970	534
295	20231208	152900	485475500	10020	10020	10020	10020	0
296	20231208	152800	485475500	10020	10020	10020	10020	0
297	20231208	152700	485475500	10020	10020	10020	10020	0
298	20231208	152600	485475500	10020	10020	10020	10020	0
299	20231208	152500	485475500	10020	10020	10020	10020	0
300	20231208	152400	485475500	10020	10020	10020	10020	0
301	20231208	152300	485475500	10020	10020	10020	10020	0
302	20231208	152200	485475500	10020	10020	10020	10020	0
303	20231208	152100	485475500	10020	10020	10020	10020	0
304	20231208	152000	485475500	10020	10020	10020	10020	0
305	20231208	151900	485475500	10020	10020	10020	10020	9
306	20231208	151800	485385320	10020	9970	10020	9970	2
307	20231208	151700	485365330	10020	9970	10020	9970	201
308	20231208	151600	483361310	10020	10020	10020	10020	212
309	20231208	151500	481237070	10020	9960	10020	9960	14
310	20231208	151400	481097570	9980	10000	10000	9980	225
311	20231208	151300	478850370	10020	10020	10020	10020	143
312	20231208	151200	477417510	10020	10020	10020	10020	0
313	20231208	151100	477417510	10020	10000	10020	10000	2
314	20231208	151000	477397490	10020	10020	10020	10020	0
315	20231208	150900	477397490	10020	10020	10020	10020	0
316	20231208	150800	477397490	10020	10020	10020	10020	0
317	20231208	150700	477397490	10020	10020	10020	10020	0
318	20231208	150600	477397490	10020	10020	10020	10020	0
319	20231208	150500	477397490	10020	10020	10020	10020	0
320	20231208	150400	477397490	10020	10020	10020	10020	0
321	20231208	150300	477397490	10020	10020	10020	10020	1
322	20231208	150200	477387470	10010	10000	10010	10000	539
323	20231208	150100	471992160	10010	10010	10010	10010	119
324	20231208	150000	470800970	10010	10010	10010	10010	0
325	20231208	145900	470800970	10010	10010	10010	10010	0
326	20231208	145800	470800970	10010	10010	10010	10010	0
327	20231208	145700	470800970	10010	10010	10010	10010	19
328	20231208	145600	470610780	10000	10000	10000	10000	0
329	20231208	145500	470610780	10000	10000	10000	10000	0
330	20231208	145400	470610780	10000	10000	10000	10000	0
331	20231208	145300	470610780	10000	10000	10000	10000	2
332	20231208	145200	470590780	10020	10020	10020	10020	0
333	20231208	145100	470590780	10020	10020	10020	10020	18
334	20231208	145000	470410420	10020	9990	10020	9990	17
335	20231208	144900	470240560	10020	10020	10020	10020	0
336	20231208	144800	470240560	10020	10020	10020	10020	0
337	20231208	144700	470240560	10020	10020	10020	10020	0
338	20231208	144600	470240560	10020	10020	10020	10020	10
339	20231208	144500	470140360	9990	10010	10010	9990	94
340	20231208	144400	469199520	9990	9990	9990	9990	179
341	20231208	144300	467411310	9990	9990	9990	9990	0
342	20231208	144200	467411310	9990	9990	9990	9990	0
343	20231208	144100	467411310	9990	9990	9990	9990	0
344	20231208	144000	467411310	9990	9990	9990	9990	15
345	20231208	143900	467261460	9990	9990	9990	9990	0
346	20231208	143800	467261460	9990	9990	9990	9990	301
347	20231208	143700	464254470	9990	9990	9990	9990	0
348	20231208	143600	464254470	9990	9990	9990	9990	20
349	20231208	143500	464054670	9990	10010	10010	9990	94
350	20231208	143400	463114850	10020	10020	10020	10020	0
351	20231208	143300	463114850	10020	10020	10020	10020	0
352	20231208	143200	463114850	10020	10020	10020	10020	0
353	20231208	143100	463114850	10020	10020	10020	10020	0
354	20231208	143000	463114850	10020	10020	10020	10020	3
355	20231208	142900	463084790	10010	10010	10010	10010	0
356	20231208	142800	463084790	10010	10010	10010	10010	71
357	20231208	142700	462374080	10010	10010	10010	10010	109
358	20231208	142600	461282990	10010	10010	10010	10010	17
359	20231208	142500	461112820	10020	10020	10020	10020	0
360	20231208	142400	461112820	10020	10020	10020	10020	0
361	20231208	142300	461112820	10020	10020	10020	10020	0
362	20231208	142200	461112820	10020	10020	10020	10020	0
363	20231208	142100	461112820	10020	10020	10020	10020	0
364	20231208	142000	461112820	10020	10020	10020	10020	10
365	20231208	141900	461012620	10020	10020	10020	10020	0
366	20231208	141800	461012620	10020	10020	10020	10020	0
367	20231208	141700	461012620	10020	10020	10020	10020	0
368	20231208	141600	461012620	10020	10020	10020	10020	0
369	20231208	141500	461012620	10020	10020	10020	10020	0
370	20231208	141400	461012620	10020	10020	10020	10020	0
371	20231208	141300	461012620	10020	10020	10020	10020	0
372	20231208	141200	461012620	10020	10020	10020	10020	0
373	20231208	141100	461012620	10020	10020	10020	10020	0
374	20231208	141000	461012620	10020	10010	10020	10010	16
375	20231208	140900	460852450	10020	10020	10020	10020	0
376	20231208	140800	460852450	10020	10020	10020	10020	0
377	20231208	140700	460852450	10020	10020	10020	10020	131
378	20231208	140600	459539830	10020	10020	10020	10020	1
379	20231208	140500	459529810	10020	10020	10020	10020	0
380	20231208	140400	459529810	10020	10020	10020	10020	0
381	20231208	140300	459529810	10020	10020	10020	10020	0
382	20231208	140200	459529810	10020	10020	10020	10020	0
383	20231208	140100	459529810	10020	10000	10020	10000	169
384	20231208	140000	457839790	10020	10020	10020	10020	0
385	20231208	135900	457839790	10020	10020	10020	10020	1
386	20231208	135800	457829770	10020	10020	10020	10020	300
387	20231208	135700	454823770	10020	10020	10020	10020	0
388	20231208	135600	454823770	10020	10000	10020	10000	6
389	20231208	135500	454763750	10020	10020	10020	10020	6
390	20231208	135400	454703630	10020	10020	10020	10020	1
391	20231208	135300	454693610	10000	10000	10000	10000	5
392	20231208	135200	454643610	10000	10000	10000	10000	8
393	20231208	135100	454563610	10020	10020	10020	10020	55
394	20231208	135000	454012510	10030	10030	10030	10030	0
395	20231208	134900	454012510	10030	10030	10030	10030	0
396	20231208	134800	454012510	10030	10030	10030	10030	0
397	20231208	134700	454012510	10030	10030	10030	10030	0
398	20231208	134600	454012510	10030	10030	10030	10030	0
399	20231208	134500	454012510	10030	10030	10030	10030	0
400	20231208	134400	454012510	10030	10030	10030	10030	0
401	20231208	134300	454012510	10030	10030	10030	10030	0
402	20231208	134200	454012510	10030	10030	10030	10030	0
403	20231208	134100	454012510	10030	10030	10030	10030	0
404	20231208	134000	454012510	10030	10030	10030	10030	10
405	20231208	133900	453912210	10030	10010	10030	10010	495
406	20231208	133800	448951370	10010	10010	10010	10010	21
407	20231208	133700	448741160	10010	10010	10010	10010	0
408	20231208	133600	448741160	10010	10010	10010	10010	0
409	20231208	133500	448741160	10010	10010	10010	10010	0
410	20231208	133400	448741160	10010	10010	10010	10010	0
411	20231208	133300	448741160	10010	10010	10010	10010	0
412	20231208	133200	448741160	10010	10010	10010	10010	1
413	20231208	133100	448731150	10020	10020	10020	10020	5
414	20231208	133000	448681050	10020	10020	10020	10020	0
415	20231208	132900	448681050	10020	10010	10020	10010	423
416	20231208	132800	444442600	10010	10010	10010	10010	0
417	20231208	132700	444442600	10010	10010	10010	10010	147
418	20231208	132600	442971130	10010	10010	10010	10010	0
419	20231208	132500	442971130	10010	10010	10010	10010	0
420	20231208	132400	442971130	10010	10010	10010	10010	1
421	20231208	132300	442961120	10000	9990	10000	9990	249
422	20231208	132200	440471330	9980	9980	9980	9980	0
423	20231208	132100	440471330	9980	9980	9980	9980	0
424	20231208	132000	440471330	9980	9980	9980	9980	0
425	20231208	131900	440471330	9980	9980	9980	9980	0
426	20231208	131800	440471330	9980	9980	9980	9980	0
427	20231208	131700	440471330	9980	9980	9980	9980	2
428	20231208	131600	440451370	9980	9980	9980	9980	0
429	20231208	131500	440451370	9980	9980	9980	9980	0
430	20231208	131400	440451370	9980	9980	9980	9980	0
431	20231208	131300	440451370	9980	9980	9980	9980	0
432	20231208	131200	440451370	9980	9980	9980	9980	0
433	20231208	131100	440451370	9980	9980	9980	9980	0
434	20231208	131000	440451370	9980	9980	9980	9980	5
435	20231208	130900	440401470	9980	9980	9980	9980	0
436	20231208	130800	440401470	9980	9980	9980	9980	0
437	20231208	130700	440401470	9980	9990	9990	9980	11
438	20231208	130600	440291620	10000	10000	10000	10000	0
439	20231208	130500	440291620	10000	10000	10000	10000	0
440	20231208	130400	440291620	10000	10000	10000	10000	555
441	20231208	130300	434741620	10000	10000	10000	10000	0
442	20231208	130200	434741620	10000	10000	10000	9990	5167
443	20231208	130100	383071660	10000	9970	10000	9930	15464
444	20231208	130000	228456670	9970	9970	9970	9970	0
445	20231208	125900	228456670	9970	9970	9970	9970	0
446	20231208	125800	228456670	9970	9970	9970	9970	0
447	20231208	125700	228456670	9970	9970	9970	9970	0
448	20231208	125600	228456670	9970	9970	9970	9970	0
449	20231208	125500	228456670	9970	9970	9970	9970	0
450	20231208	125400	228456670	9970	9970	9970	9970	0
451	20231208	125300	228456670	9970	9970	9970	9970	0
452	20231208	125200	228456670	9970	9970	9970	9970	0
453	20231208	125100	228456670	9970	9970	9970	9970	0
454	20231208	125000	228456670	9970	9970	9970	9970	0
455	20231208	124900	228456670	9970	9970	9970	9970	0
456	20231208	124800	228456670	9970	9970	9970	9970	0
457	20231208	124700	228456670	9970	9970	9970	9970	0
458	20231208	124600	228456670	9970	9970	9970	9970	0
459	20231208	124500	228456670	9970	9970	9970	9970	1
460	20231208	124400	228446700	9970	9960	9970	9960	56
461	20231208	124300	227888930	9970	9970	9970	9970	86
462	20231208	124200	227031510	10000	10000	10000	10000	0
463	20231208	124100	227031510	10000	10000	10000	10000	0
464	20231208	124000	227031510	10000	10000	10000	10000	0
465	20231208	123900	227031510	10000	10000	10000	10000	0
466	20231208	123800	227031510	10000	10000	10000	10000	0
467	20231208	123700	227031510	10000	10000	10000	10000	0
468	20231208	123600	227031510	10000	10000	10000	10000	0
469	20231208	123500	227031510	10000	10000	10000	10000	0
470	20231208	123400	227031510	10000	10000	10000	10000	0
471	20231208	123300	227031510	10000	10000	10000	10000	1
472	20231208	123200	227021510	9960	10000	10000	9960	181
473	20231208	123100	225218710	10000	10000	10000	10000	0
474	20231208	123000	225218710	10000	10000	10000	10000	0
475	20231208	122900	225218710	10000	10000	10000	10000	27
476	20231208	122800	224948710	10000	10000	10000	10000	973
477	20231208	122700	215218710	10000	10000	10000	10000	0
478	20231208	122600	215218710	10000	9990	10000	9990	5438
479	20231208	122500	160845040	9990	9990	9990	9990	0
480	20231208	122400	160845040	9990	9990	9990	9990	0
481	20231208	122300	160845040	9990	9990	9990	9990	0
482	20231208	122200	160845040	9990	9990	9990	9990	0
483	20231208	122100	160845040	9990	9990	9990	9990	0
484	20231208	122000	160845040	9990	9990	9990	9990	100
485	20231208	121900	159846040	9990	9990	9990	9990	0
486	20231208	121800	159846040	9990	9990	9990	9990	0
487	20231208	121700	159846040	9990	9990	9990	9990	0
488	20231208	121600	159846040	9990	9990	9990	9990	0
489	20231208	121500	159846040	9990	9990	9990	9990	0
490	20231208	121400	159846040	9990	9990	9990	9990	1
491	20231208	121300	159836050	10000	10000	10000	10000	0
492	20231208	121200	159836050	10000	10000	10000	10000	0
493	20231208	121100	159836050	10000	10000	10000	10000	59
494	20231208	121000	159246050	10000	10000	10000	10000	0
495	20231208	120900	159246050	10000	10000	10000	10000	0
496	20231208	120800	159246050	10000	9950	10000	9950	2001
497	20231208	120700	139253450	9950	9950	9950	9950	0
498	20231208	120600	139253450	9950	9950	9950	9950	0
499	20231208	120500	139253450	9950	9950	9950	9950	0
500	20231208	120400	139253450	9950	9950	9950	9950	1
501	20231208	120300	139243500	9940	9940	9940	9940	0
502	20231208	120200	139243500	9940	9940	9940	9940	0
503	20231208	120100	139243500	9940	9940	9940	9940	0
504	20231208	120000	139243500	9940	9940	9940	9940	0
505	20231208	115900	139243500	9940	9940	9940	9940	0
506	20231208	115800	139243500	9940	9940	9940	9940	48
507	20231208	115700	138766380	9950	9950	9950	9950	160
508	20231208	115600	137174380	9950	9950	9950	9950	5
509	20231208	115500	137124630	9960	9960	9960	9960	0
510	20231208	115400	137124630	9960	9960	9960	9960	0
511	20231208	115300	137124630	9960	9950	9960	9950	6
512	20231208	115200	137064920	9960	9960	9960	9960	100
513	20231208	115100	136068920	9970	9970	9970	9970	0
514	20231208	115000	136068920	9970	9970	9970	9970	0
515	20231208	114900	136068920	9970	9970	9970	9970	0
516	20231208	114800	136068920	9970	9970	9970	9970	0
517	20231208	114700	136068920	9970	9970	9970	9970	0
518	20231208	114600	136068920	9970	9970	9970	9970	100
519	20231208	114500	135071920	9970	9970	9970	9970	0
520	20231208	114400	135071920	9970	9970	9970	9970	0
521	20231208	114300	135071920	9970	9970	9970	9970	0
522	20231208	114200	135071920	9970	9970	9970	9970	0
523	20231208	114100	135071920	9970	9970	9970	9970	0
524	20231208	114000	135071920	9970	9970	9970	9970	0
525	20231208	113900	135071920	9970	9970	9970	9970	0
526	20231208	113800	135071920	9970	9970	9970	9970	0
527	20231208	113700	135071920	9970	9970	9970	9970	0
528	20231208	113600	135071920	9970	9970	9970	9970	5
529	20231208	113500	135022070	9980	9980	9980	9980	0
530	20231208	113400	135022070	9980	9980	9980	9980	0
531	20231208	113300	135022070	9980	9980	9980	9980	0
532	20231208	113200	135022070	9980	9980	9980	9980	0
533	20231208	113100	135022070	9980	9980	9980	9980	0
534	20231208	113000	135022070	9980	9980	9980	9980	0
535	20231208	112900	135022070	9980	9980	9980	9980	0
536	20231208	112800	135022070	9980	9980	9980	9980	0
537	20231208	112700	135022070	9980	9970	9980	9970	223
538	20231208	112600	132797750	9970	9920	9970	9920	10
539	20231208	112500	132698500	9910	9910	9910	9910	0
540	20231208	112400	132698500	9910	9910	9910	9910	0
541	20231208	112300	132698500	9910	9910	9910	9910	0
542	20231208	112200	132698500	9910	9910	9910	9910	0
543	20231208	112100	132698500	9910	9910	9910	9910	10
544	20231208	112000	132599400	9910	9910	9910	9910	0
545	20231208	111900	132599400	9910	9910	9910	9910	0
546	20231208	111800	132599400	9910	9910	9910	9910	3
547	20231208	111700	132569670	9970	9970	9970	9970	0
548	20231208	111600	132569670	9970	9970	9970	9970	0
549	20231208	111500	132569670	9970	9970	9970	9970	0
550	20231208	111400	132569670	9970	9970	9970	9970	0
551	20231208	111300	132569670	9970	9970	9970	9970	0
552	20231208	111200	132569670	9970	9970	9970	9970	0
553	20231208	111100	132569670	9970	9970	9970	9970	0
554	20231208	111000	132569670	9970	9970	9970	9970	0
555	20231208	110900	132569670	9970	9970	9970	9970	0
556	20231208	110800	132569670	9970	9970	9970	9970	274
557	20231208	110700	129837890	9970	9940	9970	9940	2144
558	20231208	110600	108502410	9940	9940	9940	9940	0
559	20231208	110500	108502410	9940	9940	9940	9940	1
560	20231208	110400	108492470	9940	9940	9940	9940	0
561	20231208	110300	108492470	9940	9940	9940	9940	0
562	20231208	110200	108492470	9940	9940	9940	9940	53
563	20231208	110100	107965650	9930	9930	9930	9930	0
564	20231208	110000	107965650	9930	9930	9930	9930	0
565	20231208	105900	107965650	9930	9930	9930	9930	0
566	20231208	105800	107965650	9930	9930	9930	9930	0
567	20231208	105700	107965650	9930	9930	9930	9930	1
568	20231208	105600	107955720	9930	9930	9930	9930	0
569	20231208	105500	107955720	9930	9930	9930	9930	0
570	20231208	105400	107955720	9930	9930	9930	9930	0
571	20231208	105300	107955720	9930	9930	9930	9930	0
572	20231208	105200	107955720	9930	9930	9930	9930	0
573	20231208	105100	107955720	9930	9930	9930	9930	205
574	20231208	105000	105920070	9900	9900	9900	9900	0
575	20231208	104900	105920070	9900	9900	9900	9900	0
576	20231208	104800	105920070	9900	9900	9900	9900	0
577	20231208	104700	105920070	9900	9900	9900	9900	0
578	20231208	104600	105920070	9900	9900	9900	9900	0
579	20231208	104500	105920070	9900	9900	9900	9900	0
580	20231208	104400	105920070	9900	9900	9900	9900	1
581	20231208	104300	105910170	9900	9900	9900	9900	0
582	20231208	104200	105910170	9900	9900	9900	9900	0
583	20231208	104100	105910170	9900	9900	9900	9900	0
584	20231208	104000	105910170	9900	9890	9900	9890	507
585	20231208	103900	100895570	9890	9890	9890	9890	113
586	20231208	103800	99778000	9900	9900	9900	9900	0
587	20231208	103700	99778000	9900	9900	9900	9900	69
588	20231208	103600	99094900	9930	9930	9930	9930	0
589	20231208	103500	99094900	9930	9930	9930	9930	1
590	20231208	103400	99084970	9900	9900	9900	9900	56
591	20231208	103300	98530570	9930	9930	9930	9930	50
592	20231208	103200	98034070	9930	9930	9930	9930	0
593	20231208	103100	98034070	9930	9920	9930	9920	25
594	20231208	103000	97786060	9920	9920	9920	9920	0
595	20231208	102900	97786060	9920	9920	9920	9920	63
596	20231208	102800	97161100	9930	9930	9930	9930	125
597	20231208	102700	95919850	9950	9950	9950	9950	146
598	20231208	102600	94467150	9950	9950	9950	9950	0
599	20231208	102500	94467150	9950	10000	10000	9950	231
600	20231208	102400	92162150	10000	10000	10000	10000	153
601	20231208	102300	90632150	10000	10020	10020	10000	106
602	20231208	102200	89571110	10020	10020	10020	10020	3
603	20231208	102100	89541050	10020	10000	10020	9990	59
604	20231208	102000	88950620	10010	10010	10010	10010	0
605	20231208	101900	88950620	10010	9940	10010	9940	1552
606	20231208	101800	73468320	9940	9900	9940	9900	404
607	20231208	101700	69460890	9900	9900	9900	9900	0
608	20231208	101600	69460890	9900	9900	9900	9900	19
609	20231208	101500	69272790	9900	9900	9900	9900	12
610	20231208	101400	69153990	9900	9870	9910	9870	1212
611	20231208	101300	57163550	9860	9840	9860	9840	703
612	20231208	101200	50238980	9840	9840	9840	9840	0
613	20231208	101100	50238980	9840	9840	9840	9840	4
614	20231208	101000	50199620	9830	9830	9830	9830	2
615	20231208	100900	50179960	9830	9830	9830	9830	0
616	20231208	100800	50179960	9830	9830	9830	9830	0
617	20231208	100700	50179960	9830	9830	9830	9830	0
618	20231208	100600	50179960	9830	9830	9830	9830	0
619	20231208	100500	50179960	9830	9830	9830	9830	0
620	20231208	100400	50179960	9830	9830	9830	9830	1
621	20231208	100300	50170130	9850	9850	9850	9850	7
622	20231208	100200	50101180	9850	9850	9850	9850	0
623	20231208	100100	50101180	9850	9850	9850	9850	1
624	20231208	100000	50091330	9810	9810	9810	9810	1
625	20231208	095900	50081520	9810	9810	9810	9810	6
626	20231208	095800	50022660	9810	9810	9810	9810	44
627	20231208	095700	49591020	9810	9810	9810	9810	0
628	20231208	095600	49591020	9810	9810	9810	9810	0
629	20231208	095500	49591020	9810	9810	9810	9810	0
630	20231208	095400	49591020	9810	9810	9810	9810	1
631	20231208	095300	49581210	9800	9800	9800	9800	0
632	20231208	095200	49581210	9800	9800	9800	9800	0
633	20231208	095100	49581210	9800	9800	9800	9800	50
634	20231208	095000	49091210	9850	9850	9850	9850	0
635	20231208	094900	49091210	9850	9850	9850	9850	1
636	20231208	094800	49081360	9800	9800	9800	9800	0
637	20231208	094700	49081360	9800	9830	9830	9800	421
638	20231208	094600	44955320	9800	9830	9830	9800	167
639	20231208	094500	43318140	9840	9840	9840	9840	20
640	20231208	094400	43121340	9840	9830	9840	9830	111
641	20231208	094300	42030200	9830	9830	9830	9830	10
642	20231208	094200	41931900	9840	9840	9840	9840	0
643	20231208	094100	41931900	9840	9840	9840	9840	0
644	20231208	094000	41931900	9840	9840	9840	9840	0
645	20231208	093900	41931900	9840	9840	9840	9840	0
646	20231208	093800	41931900	9840	9840	9840	9840	71
647	20231208	093700	41233260	9840	9840	9840	9840	26
648	20231208	093600	40977420	9840	9840	9840	9840	79
649	20231208	093500	40200060	9840	9840	9840	9840	5
650	20231208	093400	40150860	9840	9840	9840	9840	1
651	20231208	093300	40141020	9830	9830	9830	9830	0
652	20231208	093200	40141020	9830	9830	9830	9830	0
653	20231208	093100	40141020	9830	9830	9830	9830	0
654	20231208	093000	40141020	9830	9830	9830	9830	31
655	20231208	092900	39836290	9830	9830	9830	9830	0
656	20231208	092800	39836290	9830	9830	9830	9830	5
657	20231208	092700	39787140	9850	9850	9850	9850	0
658	20231208	092600	39787140	9850	9850	9850	9850	0
659	20231208	092500	39787140	9850	9850	9850	9850	0
660	20231208	092400	39787140	9850	9850	9850	9850	0
661	20231208	092300	39787140	9850	9850	9850	9850	0
662	20231208	092200	39787140	9850	9850	9850	9850	0
663	20231208	092100	39787140	9850	9850	9850	9850	0
664	20231208	092000	39787140	9850	9850	9850	9850	0
665	20231208	091900	39787140	9850	9850	9850	9850	0
666	20231208	091800	39787140	9850	9850	9850	9850	0
667	20231208	091700	39787140	9850	9850	9850	9850	0
668	20231208	091600	39787140	9850	9850	9850	9850	1
669	20231208	091500	39777290	9850	9820	9850	9820	7
670	20231208	091400	39708520	9850	9850	9850	9850	0
671	20231208	091300	39708520	9850	9850	9850	9850	50
672	20231208	091200	39216020	9800	9800	9800	9800	0
673	20231208	091100	39216020	9800	9800	9800	9800	15
674	20231208	091000	39069020	9790	9830	9850	9790	1002
675	20231208	090900	29201850	9830	9830	9830	9830	4
676	20231208	090800	29162530	9830	9830	9830	9830	4
677	20231208	090700	29123210	9840	9840	9840	9840	0
678	20231208	090600	29123210	9840	9760	9840	9760	850
679	20231208	090500	20827130	9760	9760	9760	9690	192
680	20231208	090400	18963010	9680	9680	9680	9680	0
681	20231208	090300	18963010	9680	9680	9680	9680	168
682	20231208	090200	17336770	9760	9760	9760	9760	1
683	20231208	090100	17327010	9760	9760	9760	9620	583
684	20231208	090000	11647030	9760	9870	9870	9600	1205