KissMeData/016450/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190100	97942865	5040	5040	5040	5040	1134
3	20231218	190000	97942865	5040	5040	5040	5040	0
4	20231218	185900	97942865	5040	5040	5040	5040	0
5	20231218	185800	97942865	5040	5040	5040	5040	0
6	20231218	185700	97942865	5040	5040	5040	5040	0
7	20231218	185600	97942865	5040	5040	5040	5040	0
8	20231218	185500	97942865	5040	5040	5040	5040	0
9	20231218	185400	97942865	5040	5040	5040	5040	0
10	20231218	185300	97942865	5040	5040	5040	5040	0
11	20231218	185200	97942865	5040	5040	5040	5040	0
12	20231218	185100	97942865	5040	5040	5040	5040	0
13	20231218	185000	97942865	5040	5040	5040	5040	0
14	20231218	184900	97942865	5040	5040	5040	5040	0
15	20231218	184800	97942865	5040	5040	5040	5040	0
16	20231218	184700	97942865	5040	5040	5040	5040	0
17	20231218	184600	97942865	5040	5040	5040	5040	0
18	20231218	184500	97942865	5040	5040	5040	5040	0
19	20231218	184400	97942865	5040	5040	5040	5040	0
20	20231218	184300	97942865	5040	5040	5040	5040	0
21	20231218	184200	97942865	5040	5040	5040	5040	0
22	20231218	184100	97942865	5040	5040	5040	5040	0
23	20231218	184000	97942865	5040	5040	5040	5040	0
24	20231218	183900	97942865	5040	5040	5040	5040	0
25	20231218	183800	97942865	5040	5040	5040	5040	0
26	20231218	183700	97942865	5040	5040	5040	5040	0
27	20231218	183600	97942865	5040	5040	5040	5040	0
28	20231218	183500	97942865	5040	5040	5040	5040	0
29	20231218	183400	97942865	5040	5040	5040	5040	0
30	20231218	183300	97942865	5040	5040	5040	5040	0
31	20231218	183200	97942865	5040	5040	5040	5040	0
32	20231218	183100	97942865	5040	5040	5040	5040	1134
33	20231218	183000	97942865	5040	5040	5040	5040	0
34	20231218	182900	97942865	5040	5040	5040	5040	0
35	20231218	182800	97942865	5040	5040	5040	5040	0
36	20231218	182700	97942865	5040	5040	5040	5040	0
37	20231218	182600	97942865	5040	5040	5040	5040	0
38	20231218	182500	97942865	5040	5040	5040	5040	0
39	20231218	182400	97942865	5040	5040	5040	5040	0
40	20231218	182300	97942865	5040	5040	5040	5040	0
41	20231218	182200	97942865	5040	5040	5040	5040	0
42	20231218	182100	97942865	5040	5040	5040	5040	0
43	20231218	182000	97942865	5040	5040	5040	5040	0
44	20231218	181900	97942865	5040	5040	5040	5040	0
45	20231218	181800	97942865	5040	5040	5040	5040	0
46	20231218	181700	97942865	5040	5040	5040	5040	0
47	20231218	181600	97942865	5040	5040	5040	5040	0
48	20231218	181500	97942865	5040	5040	5040	5040	0
49	20231218	181400	97942865	5040	5040	5040	5040	0
50	20231218	181300	97942865	5040	5040	5040	5040	0
51	20231218	181200	97942865	5040	5040	5040	5040	0
52	20231218	181100	97942865	5040	5040	5040	5040	0
53	20231218	181000	97942865	5040	5040	5040	5040	0
54	20231218	180900	97942865	5040	5040	5040	5040	0
55	20231218	180800	97942865	5040	5040	5040	5040	0
56	20231218	180700	97942865	5040	5040	5040	5040	0
57	20231218	180600	97942865	5040	5040	5040	5040	0
58	20231218	180500	97942865	5040	5040	5040	5040	0
59	20231218	180400	97942865	5040	5040	5040	5040	0
60	20231218	180300	97942865	5040	5040	5040	5040	0
61	20231218	180200	97942865	5040	5040	5040	5040	0
62	20231218	180100	97942865	5040	5040	5040	5040	1134
63	20231218	180000	97942865	5040	5040	5040	5040	0
64	20231218	175900	97942865	5040	5040	5040	5040	0
65	20231218	175800	97942865	5040	5040	5040	5040	0
66	20231218	175700	97942865	5040	5040	5040	5040	0
67	20231218	175600	97942865	5040	5040	5040	5040	0
68	20231218	175500	97942865	5040	5040	5040	5040	0
69	20231218	175400	97942865	5040	5040	5040	5040	0
70	20231218	175300	97942865	5040	5040	5040	5040	0
71	20231218	175200	97942865	5040	5040	5040	5040	0
72	20231218	175100	97942865	5040	5040	5040	5040	0
73	20231218	175000	97942865	5040	5040	5040	5040	0
74	20231218	174900	97942865	5040	5040	5040	5040	0
75	20231218	174800	97942865	5040	5040	5040	5040	0
76	20231218	174700	97942865	5040	5040	5040	5040	0
77	20231218	174600	97942865	5040	5040	5040	5040	0
78	20231218	174500	97942865	5040	5040	5040	5040	0
79	20231218	174400	97942865	5040	5040	5040	5040	0
80	20231218	174300	97942865	5040	5040	5040	5040	0
81	20231218	174200	97942865	5040	5040	5040	5040	0
82	20231218	174100	97942865	5040	5040	5040	5040	0
83	20231218	174000	97942865	5040	5040	5040	5040	0
84	20231218	173900	97942865	5040	5040	5040	5040	0
85	20231218	173800	97942865	5040	5040	5040	5040	0
86	20231218	173700	97942865	5040	5040	5040	5040	0
87	20231218	173600	97942865	5040	5040	5040	5040	0
88	20231218	173500	97942865	5040	5040	5040	5040	0
89	20231218	173400	97942865	5040	5040	5040	5040	0
90	20231218	173300	97942865	5040	5040	5040	5040	0
91	20231218	173200	97942865	5040	5040	5040	5040	0
92	20231218	173100	97942865	5040	5040	5040	5040	1134
93	20231218	173000	97942865	5040	5040	5040	5040	0
94	20231218	172900	97942865	5040	5040	5040	5040	0
95	20231218	172800	97942865	5040	5040	5040	5040	0
96	20231218	172700	97942865	5040	5040	5040	5040	0
97	20231218	172600	97942865	5040	5040	5040	5040	0
98	20231218	172500	97942865	5040	5040	5040	5040	0
99	20231218	172400	97942865	5040	5040	5040	5040	0
100	20231218	172300	97942865	5040	5040	5040	5040	0
101	20231218	172200	97942865	5040	5040	5040	5040	0
102	20231218	172100	97942865	5040	5040	5040	5040	0
103	20231218	172000	97942865	5040	5040	5040	5040	0
104	20231218	171900	97942865	5040	5040	5040	5040	0
105	20231218	171800	97942865	5040	5040	5040	5040	0
106	20231218	171700	97942865	5040	5040	5040	5040	0
107	20231218	171600	97942865	5040	5040	5040	5040	0
108	20231218	171500	97942865	5040	5040	5040	5040	0
109	20231218	171400	97942865	5040	5040	5040	5040	0
110	20231218	171300	97942865	5040	5040	5040	5040	0
111	20231218	171200	97942865	5040	5040	5040	5040	0
112	20231218	171100	97942865	5040	5040	5040	5040	0
113	20231218	171000	97942865	5040	5040	5040	5040	0
114	20231218	170900	97942865	5040	5040	5040	5040	0
115	20231218	170800	97942865	5040	5040	5040	5040	0
116	20231218	170700	97942865	5040	5040	5040	5040	0
117	20231218	170600	97942865	5040	5040	5040	5040	0
118	20231218	170500	97942865	5040	5040	5040	5040	0
119	20231218	170400	97942865	5040	5040	5040	5040	0
120	20231218	170300	97942865	5040	5040	5040	5040	0
121	20231218	170200	97942865	5040	5040	5040	5040	0
122	20231218	170100	97942865	5040	5040	5040	5040	1134
123	20231218	170000	97942865	5040	5040	5040	5040	0
124	20231218	165900	97942865	5040	5040	5040	5040	0
125	20231218	165800	97942865	5040	5040	5040	5040	0
126	20231218	165700	97942865	5040	5040	5040	5040	0
127	20231218	165600	97942865	5040	5040	5040	5040	0
128	20231218	165500	97942865	5040	5040	5040	5040	0
129	20231218	165400	97942865	5040	5040	5040	5040	0
130	20231218	165300	97942865	5040	5040	5040	5040	0
131	20231218	165200	97942865	5040	5040	5040	5040	0
132	20231218	165100	97942865	5040	5040	5040	5040	0
133	20231218	165000	97942865	5040	5040	5040	5040	0
134	20231218	164900	97942865	5040	5040	5040	5040	0
135	20231218	164800	97942865	5040	5040	5040	5040	0
136	20231218	164700	97942865	5040	5040	5040	5040	0
137	20231218	164600	97942865	5040	5040	5040	5040	0
138	20231218	164500	97942865	5040	5040	5040	5040	0
139	20231218	164400	97942865	5040	5040	5040	5040	0
140	20231218	164300	97942865	5040	5040	5040	5040	0
141	20231218	164200	97942865	5040	5040	5040	5040	0
142	20231218	164100	97942865	5040	5040	5040	5040	0
143	20231218	164000	97942865	5040	5040	5040	5040	0
144	20231218	163900	97942865	5040	5040	5040	5040	0
145	20231218	163800	97942865	5040	5040	5040	5040	0
146	20231218	163700	97942865	5040	5040	5040	5040	0
147	20231218	163600	97942865	5040	5040	5040	5040	0
148	20231218	163500	97942865	5040	5040	5040	5040	0
149	20231218	163400	97942865	5040	5040	5040	5040	0
150	20231218	163300	97942865	5040	5040	5040	5040	0
151	20231218	163200	97942865	5040	5040	5040	5040	0
152	20231218	163100	97942865	5040	5040	5040	5040	1134
153	20231218	163000	97942865	5040	5040	5040	5040	0
154	20231218	162900	97942865	5040	5040	5040	5040	0
155	20231218	162800	97942865	5040	5040	5040	5040	0
156	20231218	162700	97942865	5040	5040	5040	5040	0
157	20231218	162600	97942865	5040	5040	5040	5040	0
158	20231218	162500	97942865	5040	5040	5040	5040	0
159	20231218	162400	97942865	5040	5040	5040	5040	0
160	20231218	162300	97942865	5040	5040	5040	5040	0
161	20231218	162200	97942865	5040	5040	5040	5040	0
162	20231218	162100	97942865	5040	5040	5040	5040	0
163	20231218	162000	97942865	5040	5040	5040	5040	0
164	20231218	161900	97942865	5040	5040	5040	5040	0
165	20231218	161800	97942865	5040	5040	5040	5040	0
166	20231218	161700	97942865	5040	5040	5040	5040	0
167	20231218	161600	97942865	5040	5040	5040	5040	0
168	20231218	161500	97942865	5040	5040	5040	5040	0
169	20231218	161400	97942865	5040	5040	5040	5040	0
170	20231218	161300	97942865	5040	5040	5040	5040	0
171	20231218	161200	97942865	5040	5040	5040	5040	0
172	20231218	161100	97942865	5040	5040	5040	5040	0
173	20231218	161000	97942865	5040	5040	5040	5040	0
174	20231218	160900	97942865	5040	5040	5040	5040	0
175	20231218	160800	97942865	5040	5040	5040	5040	0
176	20231218	160700	97942865	5040	5040	5040	5040	0
177	20231218	160600	97942865	5040	5040	5040	5040	0
178	20231218	160500	97942865	5040	5040	5040	5040	0
179	20231218	160400	97942865	5040	5040	5040	5040	0
180	20231218	160300	97942865	5040	5040	5040	5040	0
181	20231218	160200	97942865	5040	5040	5040	5040	0
182	20231218	160100	97942865	5040	5040	5040	5040	1134
183	20231218	160000	97942865	5040	5040	5040	5040	0
184	20231218	155900	97942865	5040	5040	5040	5040	0
185	20231218	155800	97942865	5040	5040	5040	5040	0
186	20231218	155700	97942865	5040	5040	5040	5040	0
187	20231218	155600	97942865	5040	5040	5040	5040	0
188	20231218	155500	97942865	5040	5040	5040	5040	0
189	20231218	155400	97942865	5040	5040	5040	5040	0
190	20231218	155300	97942865	5040	5040	5040	5040	0
191	20231218	155200	97942865	5040	5040	5040	5040	0
192	20231218	155100	97942865	5040	5040	5040	5040	0
193	20231218	155000	97942865	5040	5040	5040	5040	0
194	20231218	154900	97942865	5040	5040	5040	5040	0
195	20231218	154800	97942865	5040	5040	5040	5040	0
196	20231218	154700	97942865	5040	5040	5040	5040	0
197	20231218	154600	97942865	5040	5040	5040	5040	0
198	20231218	154500	97942865	5040	5040	5040	5040	0
199	20231218	154400	97942865	5040	5040	5040	5040	0
200	20231218	154300	97942865	5040	5040	5040	5040	0
201	20231218	154200	97942865	5040	5040	5040	5040	0
202	20231218	154100	97942865	5040	5040	5040	5040	0
203	20231218	154000	97942865	5040	5040	5040	5040	0
204	20231218	153900	97942865	5040	5040	5040	5040	0
205	20231218	153800	97942865	5040	5040	5040	5040	0
206	20231218	153700	97942865	5040	5040	5040	5040	0
207	20231218	153600	97942865	5040	5040	5040	5040	0
208	20231218	153500	97942865	5040	5040	5040	5040	0
209	20231218	153400	97942865	5040	5040	5040	5040	0
210	20231218	153300	97942865	5040	5040	5040	5040	0
211	20231218	153200	97942865	5040	5040	5040	5040	0
212	20231218	153100	97942865	5040	5040	5040	5040	1134
213	20231218	153000	97942865	5040	5040	5040	5040	1134
214	20231218	152900	92227505	5030	5030	5030	5030	0
215	20231218	152800	92227505	5030	5030	5030	5030	0
216	20231218	152700	92227505	5030	5030	5030	5030	0
217	20231218	152600	92227505	5030	5030	5030	5030	0
218	20231218	152500	92227505	5030	5030	5030	5030	0
219	20231218	152400	92227505	5030	5030	5030	5030	0
220	20231218	152300	92227505	5030	5030	5030	5030	0
221	20231218	152200	92227505	5030	5030	5030	5030	0
222	20231218	152100	92227505	5030	5030	5030	5030	0
223	20231218	152000	92227505	5030	5030	5030	5030	0
224	20231218	151900	92227505	5030	5000	5030	5000	20
225	20231218	151800	92127205	5000	5000	5000	5000	1
226	20231218	151700	92122205	5040	5040	5040	5040	0
227	20231218	151600	92122205	5040	5040	5040	5040	0
228	20231218	151500	92122205	5040	5040	5040	5040	0
229	20231218	151400	92122205	5040	5040	5040	5040	0
230	20231218	151300	92122205	5040	5040	5040	5040	0
231	20231218	151200	92122205	5040	5040	5040	5040	0
232	20231218	151100	92122205	5040	5040	5040	5040	218
233	20231218	151000	91023485	5040	5040	5040	5040	2
234	20231218	150900	91013405	5010	5010	5010	5010	1
235	20231218	150800	91008395	5040	5040	5040	5040	0
236	20231218	150700	91008395	5040	5040	5040	5040	0
237	20231218	150600	91008395	5040	5030	5040	5030	1100
238	20231218	150500	85474495	5020	5020	5020	5020	0
239	20231218	150400	85474495	5020	5020	5020	5020	1
240	20231218	150300	85469475	5020	5030	5030	5020	329
241	20231218	150200	83816895	5030	5030	5030	5030	0
242	20231218	150100	83816895	5030	5030	5030	5030	0
243	20231218	150000	83816895	5030	5020	5030	5020	152
244	20231218	145900	83052925	5020	5020	5020	5020	0
245	20231218	145800	83052925	5020	5020	5020	5020	3
246	20231218	145700	83037865	5030	5030	5030	5030	0
247	20231218	145600	83037865	5030	5030	5030	5030	100
248	20231218	145500	82534865	5030	5030	5030	5030	0
249	20231218	145400	82534865	5030	5020	5030	5020	100
250	20231218	145300	82032245	5020	5020	5020	5020	0
251	20231218	145200	82032245	5020	5020	5020	5020	0
252	20231218	145100	82032245	5020	5020	5020	5020	109
253	20231218	145000	81485065	5000	5000	5000	5000	0
254	20231218	144900	81485065	5000	5000	5000	5000	0
255	20231218	144800	81485065	5000	5020	5020	5000	101
256	20231218	144700	80978065	5020	5020	5020	5020	0
257	20231218	144600	80978065	5020	5020	5020	5020	0
258	20231218	144500	80978065	5020	5020	5020	5020	100
259	20231218	144400	80476065	5020	5020	5020	5020	0
260	20231218	144300	80476065	5020	5020	5020	5020	0
261	20231218	144200	80476065	5020	5020	5020	5020	100
262	20231218	144100	79974065	5000	5000	5000	5000	0
263	20231218	144000	79974065	5000	5000	5000	5000	0
264	20231218	143900	79974065	5000	5020	5020	5000	200
265	20231218	143800	78971665	5020	5020	5020	5020	0
266	20231218	143700	78971665	5020	5020	5020	5020	0
267	20231218	143600	78971665	5020	5020	5020	5020	291
268	20231218	143500	77510845	5010	5010	5010	5010	45
269	20231218	143400	77285395	5010	5020	5020	5010	302
270	20231218	143300	75772355	5020	5020	5020	5020	0
271	20231218	143200	75772355	5020	5020	5020	5020	0
272	20231218	143100	75772355	5020	5020	5020	5020	15
273	20231218	143000	75697055	5020	5020	5020	5020	30
274	20231218	142900	75546455	5020	5010	5020	5010	108
275	20231218	142800	75004495	5010	5010	5010	5010	0
276	20231218	142700	75004495	5010	5010	5010	5010	100
277	20231218	142600	74503495	5010	5010	5010	5010	0
278	20231218	142500	74503495	5010	5010	5010	5010	0
279	20231218	142400	74503495	5010	5010	5010	5010	100
280	20231218	142300	74002495	5010	5010	5010	5010	0
281	20231218	142200	74002495	5010	5010	5010	5010	0
282	20231218	142100	74002495	5010	5010	5010	5010	100
283	20231218	142000	73501495	5000	5000	5000	5000	0
284	20231218	141900	73501495	5000	5000	5000	5000	61
285	20231218	141800	73196495	5000	5000	5000	5000	0
286	20231218	141700	73196495	5000	5010	5010	5000	400
287	20231218	141600	71195495	5010	5010	5010	5010	0
288	20231218	141500	71195495	5010	5010	5010	5010	100
289	20231218	141400	70694495	5010	5010	5010	5010	0
290	20231218	141300	70694495	5010	5010	5010	5010	100
291	20231218	141200	70193495	5010	5010	5010	5010	0
292	20231218	141100	70193495	5010	5010	5010	5010	0
293	20231218	141000	70193495	5010	5010	5010	5010	0
294	20231218	140900	70193495	5010	5010	5010	5010	0
295	20231218	140800	70193495	5010	5010	5010	5010	100
296	20231218	140700	69692495	5010	5010	5010	5010	0
297	20231218	140600	69692495	5010	5010	5010	5010	0
298	20231218	140500	69692495	5010	5010	5010	5010	0
299	20231218	140400	69692495	5010	5010	5010	5010	100
300	20231218	140300	69191495	5010	5010	5010	5010	0
301	20231218	140200	69191495	5010	5010	5010	5010	0
302	20231218	140100	69191495	5010	5010	5010	5010	0
303	20231218	140000	69191495	5010	5010	5010	5010	0
304	20231218	135900	69191495	5010	5010	5010	5010	0
305	20231218	135800	69191495	5010	5010	5010	5010	0
306	20231218	135700	69191495	5010	5010	5010	5010	0
307	20231218	135600	69191495	5010	5010	5010	5010	0
308	20231218	135500	69191495	5010	5010	5010	5010	1
309	20231218	135400	69186485	5010	5010	5010	5010	0
310	20231218	135300	69186485	5010	5010	5010	5010	100
311	20231218	135200	68685485	5000	5000	5000	5000	0
312	20231218	135100	68685485	5000	5000	5000	5000	0
313	20231218	135000	68685485	5000	5000	5000	5000	6
314	20231218	134900	68655485	5010	5010	5010	5010	0
315	20231218	134800	68655485	5010	5010	5010	5010	0
316	20231218	134700	68655485	5010	5010	5010	5010	0
317	20231218	134600	68655485	5010	5010	5010	5010	0
318	20231218	134500	68655485	5010	5010	5010	5010	0
319	20231218	134400	68655485	5010	5010	5010	5010	0
320	20231218	134300	68655485	5010	5010	5010	5010	0
321	20231218	134200	68655485	5010	5010	5010	5010	33
322	20231218	134100	68490155	5000	5000	5000	5000	0
323	20231218	134000	68490155	5000	5000	5000	5000	0
324	20231218	133900	68490155	5000	5000	5000	5000	0
325	20231218	133800	68490155	5000	5000	5000	5000	0
326	20231218	133700	68490155	5000	5000	5000	5000	0
327	20231218	133600	68490155	5000	5000	5000	5000	0
328	20231218	133500	68490155	5000	5000	5000	5000	0
329	20231218	133400	68490155	5000	5000	5000	5000	0
330	20231218	133300	68490155	5000	5000	5000	5000	0
331	20231218	133200	68490155	5000	5000	5000	5000	19
332	20231218	133100	68395155	5010	5010	5010	5010	0
333	20231218	133000	68395155	5010	5010	5010	5010	0
334	20231218	132900	68395155	5010	5010	5010	5010	0
335	20231218	132800	68395155	5010	5010	5010	5010	15
336	20231218	132700	68320005	5000	5000	5000	5000	0
337	20231218	132600	68320005	5000	5000	5000	5000	0
338	20231218	132500	68320005	5000	5000	5000	5000	0
339	20231218	132400	68320005	5000	5000	5000	5000	0
340	20231218	132300	68320005	5000	5000	5000	5000	298
341	20231218	132200	66830005	5000	5000	5000	5000	0
342	20231218	132100	66830005	5000	5000	5000	5000	0
343	20231218	132000	66830005	5000	5000	5000	5000	0
344	20231218	131900	66830005	5000	5000	5000	5000	0
345	20231218	131800	66830005	5000	5000	5000	5000	0
346	20231218	131700	66830005	5000	5000	5000	5000	3
347	20231218	131600	66815005	5000	5000	5000	5000	0
348	20231218	131500	66815005	5000	5000	5000	5000	0
349	20231218	131400	66815005	5000	5000	5000	5000	0
350	20231218	131300	66815005	5000	5000	5000	5000	0
351	20231218	131200	66815005	5000	5000	5000	5000	0
352	20231218	131100	66815005	5000	5000	5000	5000	0
353	20231218	131000	66815005	5000	5000	5000	5000	28
354	20231218	130900	66675005	5000	5000	5000	5000	0
355	20231218	130800	66675005	5000	5000	5000	5000	0
356	20231218	130700	66675005	5000	5000	5000	5000	0
357	20231218	130600	66675005	5000	5000	5000	5000	0
358	20231218	130500	66675005	5000	5000	5000	5000	0
359	20231218	130400	66675005	5000	5000	5000	5000	0
360	20231218	130300	66675005	5000	5000	5000	5000	0
361	20231218	130200	66675005	5000	5000	5000	5000	0
362	20231218	130100	66675005	5000	5000	5000	5000	0
363	20231218	130000	66675005	5000	5000	5000	5000	0
364	20231218	125900	66675005	5000	5000	5000	5000	0
365	20231218	125800	66675005	5000	5000	5000	5000	0
366	20231218	125700	66675005	5000	5000	5000	5000	0
367	20231218	125600	66675005	5000	5000	5000	5000	252
368	20231218	125500	65415005	5010	5010	5010	5010	0
369	20231218	125400	65415005	5010	5010	5010	5010	0
370	20231218	125300	65415005	5010	5010	5010	5010	0
371	20231218	125200	65415005	5010	5010	5010	5010	0
372	20231218	125100	65415005	5010	5010	5010	5010	0
373	20231218	125000	65415005	5010	5010	5010	5010	0
374	20231218	124900	65415005	5010	5010	5010	5010	0
375	20231218	124800	65415005	5010	5010	5010	5010	0
376	20231218	124700	65415005	5010	5010	5010	5010	0
377	20231218	124600	65415005	5010	5010	5010	5010	0
378	20231218	124500	65415005	5010	5010	5010	5010	0
379	20231218	124400	65415005	5010	5010	5010	5010	0
380	20231218	124300	65415005	5010	5010	5010	5010	0
381	20231218	124200	65415005	5010	5010	5010	5010	0
382	20231218	124100	65415005	5010	5010	5010	5010	0
383	20231218	124000	65415005	5010	5010	5010	5010	0
384	20231218	123900	65415005	5010	5010	5010	5010	11
385	20231218	123800	65359895	5010	5010	5010	5010	15
386	20231218	123700	65284745	5010	5010	5010	5010	0
387	20231218	123600	65284745	5010	5010	5010	5010	0
388	20231218	123500	65284745	5010	5010	5010	5010	0
389	20231218	123400	65284745	5010	5010	5010	5010	0
390	20231218	123300	65284745	5010	5010	5010	5010	10
391	20231218	123200	65234645	5000	5000	5000	5000	0
392	20231218	123100	65234645	5000	5000	5000	5000	0
393	20231218	123000	65234645	5000	5000	5000	5000	0
394	20231218	122900	65234645	5000	5000	5000	5000	0
395	20231218	122800	65234645	5000	5000	5000	5000	0
396	20231218	122700	65234645	5000	5000	5000	5000	0
397	20231218	122600	65234645	5000	5000	5000	5000	0
398	20231218	122500	65234645	5000	5000	5000	5000	0
399	20231218	122400	65234645	5000	5000	5000	5000	0
400	20231218	122300	65234645	5000	5000	5000	5000	339
401	20231218	122200	63539645	4990	4990	4990	4990	0
402	20231218	122100	63539645	4990	4990	4990	4990	1
403	20231218	122000	63534655	4995	4995	4995	4995	0
404	20231218	121900	63534655	4995	4995	4995	4995	0
405	20231218	121800	63534655	4995	4995	4995	4995	0
406	20231218	121700	63534655	4995	4995	4995	4995	0
407	20231218	121600	63534655	4995	4995	4995	4995	0
408	20231218	121500	63534655	4995	4995	4995	4995	0
409	20231218	121400	63534655	4995	4995	4995	4995	0
410	20231218	121300	63534655	4995	4995	4995	4995	0
411	20231218	121200	63534655	4995	4995	4995	4995	22
412	20231218	121100	63424765	5000	4995	5000	4995	7
413	20231218	121000	63389795	4995	5010	5010	4995	293
414	20231218	120900	61924725	5010	5010	5010	5010	0
415	20231218	120800	61924725	5010	5010	5010	5010	1
416	20231218	120700	61919715	5010	5010	5010	5010	0
417	20231218	120600	61919715	5010	5010	5010	5010	0
418	20231218	120500	61919715	5010	5010	5010	5010	0
419	20231218	120400	61919715	5010	5000	5010	5000	21
420	20231218	120300	61814615	5000	5000	5000	5000	0
421	20231218	120200	61814615	5000	5000	5000	5000	0
422	20231218	120100	61814615	5000	5000	5000	5000	0
423	20231218	120000	61814615	5000	5000	5000	5000	1
424	20231218	115900	61809615	5000	5000	5000	5000	1
425	20231218	115800	61804615	5000	5000	5000	5000	0
426	20231218	115700	61804615	5000	5000	5000	5000	11
427	20231218	115600	61749615	5000	5000	5000	5000	0
428	20231218	115500	61749615	5000	5000	5000	5000	0
429	20231218	115400	61749615	5000	5000	5000	5000	1
430	20231218	115300	61744615	5000	5000	5000	5000	1
431	20231218	115200	61739615	5000	5000	5000	5000	0
432	20231218	115100	61739615	5000	5000	5000	5000	22
433	20231218	115000	61629615	5000	5000	5000	5000	0
434	20231218	114900	61629615	5000	5000	5000	5000	2
435	20231218	114800	61619615	5000	5000	5000	5000	0
436	20231218	114700	61619615	5000	5000	5000	5000	0
437	20231218	114600	61619615	5000	5000	5000	5000	0
438	20231218	114500	61619615	5000	5000	5000	5000	0
439	20231218	114400	61619615	5000	5000	5000	5000	1
440	20231218	114300	61614615	5000	5000	5000	5000	0
441	20231218	114200	61614615	5000	5000	5000	5000	0
442	20231218	114100	61614615	5000	5000	5000	5000	0
443	20231218	114000	61614615	5000	5000	5000	5000	11
444	20231218	113900	61559615	5000	5000	5000	5000	0
445	20231218	113800	61559615	5000	5000	5000	5000	0
446	20231218	113700	61559615	5000	5000	5000	5000	206
447	20231218	113600	60529615	5000	5000	5000	5000	0
448	20231218	113500	60529615	5000	5000	5000	5000	0
449	20231218	113400	60529615	5000	5000	5000	5000	0
450	20231218	113300	60529615	5000	5000	5000	5000	0
451	20231218	113200	60529615	5000	5000	5000	5000	2
452	20231218	113100	60519615	5010	5010	5010	5010	0
453	20231218	113000	60519615	5010	5010	5010	5010	0
454	20231218	112900	60519615	5010	5010	5010	5010	0
455	20231218	112800	60519615	5010	5010	5010	5010	0
456	20231218	112700	60519615	5010	5010	5010	5010	0
457	20231218	112600	60519615	5010	5010	5010	5010	1
458	20231218	112500	60514605	4995	5000	5000	4995	310
459	20231218	112400	58964690	5010	5010	5010	5010	0
460	20231218	112300	58964690	5010	5010	5010	5010	0
461	20231218	112200	58964690	5010	5010	5010	5010	0
462	20231218	112100	58964690	5010	5010	5010	5010	0
463	20231218	112000	58964690	5010	5000	5010	5000	271
464	20231218	111900	57609680	5010	5010	5010	5010	0
465	20231218	111800	57609680	5010	5010	5010	5010	0
466	20231218	111700	57609680	5010	5010	5010	5010	0
467	20231218	111600	57609680	5010	5010	5010	5010	0
468	20231218	111500	57609680	5010	5010	5010	5010	1
469	20231218	111400	57604670	5010	5010	5010	5010	0
470	20231218	111300	57604670	5010	5010	5010	5010	0
471	20231218	111200	57604670	5010	5010	5010	5010	0
472	20231218	111100	57604670	5010	5010	5010	5010	0
473	20231218	111000	57604670	5010	5010	5010	5010	1
474	20231218	110900	57599660	5010	5010	5010	5010	0
475	20231218	110800	57599660	5010	5010	5010	5010	0
476	20231218	110700	57599660	5010	5010	5010	5010	0
477	20231218	110600	57599660	5010	5010	5010	5010	0
478	20231218	110500	57599660	5010	5010	5010	5010	0
479	20231218	110400	57599660	5010	5010	5010	5010	0
480	20231218	110300	57599660	5010	5010	5010	5010	1
481	20231218	110200	57594650	5010	5010	5010	5010	0
482	20231218	110100	57594650	5010	5010	5010	5010	0
483	20231218	110000	57594650	5010	5010	5010	5010	0
484	20231218	105900	57594650	5010	5010	5010	5010	0
485	20231218	105800	57594650	5010	5010	5010	5010	1
486	20231218	105700	57589640	5010	5010	5010	5010	0
487	20231218	105600	57589640	5010	5010	5010	5010	0
488	20231218	105500	57589640	5010	5010	5010	5010	0
489	20231218	105400	57589640	5010	5010	5010	5010	0
490	20231218	105300	57589640	5010	5010	5010	5010	0
491	20231218	105200	57589640	5010	5010	5010	5010	1
492	20231218	105100	57584630	5010	5010	5010	5010	0
493	20231218	105000	57584630	5010	5010	5010	5010	0
494	20231218	104900	57584630	5010	5010	5010	5010	0
495	20231218	104800	57584630	5010	5010	5010	5010	243
496	20231218	104700	56367200	5020	5020	5020	5020	21
497	20231218	104600	56261780	5020	5020	5020	5020	0
498	20231218	104500	56261780	5020	5020	5020	5020	0
499	20231218	104400	56261780	5020	5020	5020	5020	0
500	20231218	104300	56261780	5020	5020	5020	5020	0
501	20231218	104200	56261780	5020	5020	5020	5020	0
502	20231218	104100	56261780	5020	5020	5020	5020	52
503	20231218	104000	56000740	5020	5010	5020	5010	9
504	20231218	103900	55955580	5010	5010	5010	5010	0
505	20231218	103800	55955580	5010	5010	5010	5010	0
506	20231218	103700	55955580	5010	5000	5010	5000	505
507	20231218	103600	53425580	5010	5010	5010	5010	1
508	20231218	103500	53420570	5000	5000	5000	5000	1
509	20231218	103400	53415570	4995	4995	4995	4995	0
510	20231218	103300	53415570	4995	4995	4995	4995	0
511	20231218	103200	53415570	4995	4995	4995	4995	14
512	20231218	103100	53345640	4995	4995	4995	4995	4
513	20231218	103000	53325660	5000	5000	5000	5000	1
514	20231218	102900	53320660	4995	4995	4995	4995	181
515	20231218	102800	52416565	4995	4995	4995	4995	0
516	20231218	102700	52416565	4995	4995	4995	4995	0
517	20231218	102600	52416565	4995	4995	4995	4995	30
518	20231218	102500	52266715	4995	4995	4995	4995	0
519	20231218	102400	52266715	4995	4995	4995	4995	0
520	20231218	102300	52266715	4995	4995	4995	4995	2
521	20231218	102200	52256725	4995	4995	4995	4995	0
522	20231218	102100	52256725	4995	4995	4995	4995	13
523	20231218	102000	52191790	4995	4995	4995	4995	16
524	20231218	101900	52111870	4990	4990	4990	4990	15
525	20231218	101800	52037020	4990	4990	4990	4990	1
526	20231218	101700	52032030	4990	4990	4990	4990	4
527	20231218	101600	52012070	4990	4990	4990	4990	10
528	20231218	101500	51962170	4990	4990	4990	4990	0
529	20231218	101400	51962170	4990	4990	4990	4990	0
530	20231218	101300	51962170	4990	4990	4990	4990	1
531	20231218	101200	51957180	4990	4990	4990	4990	90
532	20231218	101100	51508080	4990	4990	4990	4990	0
533	20231218	101000	51508080	4990	4990	4990	4990	0
534	20231218	100900	51508080	4990	4990	4990	4990	0
535	20231218	100800	51508080	4990	4990	4990	4990	0
536	20231218	100700	51508080	4990	4990	4990	4990	0
537	20231218	100600	51508080	4990	4990	4990	4990	16
538	20231218	100500	51428240	4990	4990	4990	4990	0
539	20231218	100400	51428240	4990	4990	4990	4990	20
540	20231218	100300	51328440	4990	4990	4990	4990	0
541	20231218	100200	51328440	4990	4990	4990	4990	4
542	20231218	100100	51308480	4990	4990	4990	4990	898
543	20231218	100000	46827460	4990	4990	4990	4990	30
544	20231218	095900	46677760	4990	4990	4990	4990	10
545	20231218	095800	46627860	4990	4990	4990	4990	0
546	20231218	095700	46627860	4990	4990	4990	4990	0
547	20231218	095600	46627860	4990	4980	4990	4980	6
548	20231218	095500	46597970	4975	4975	4975	4975	5
549	20231218	095400	46573095	4975	4975	4975	4975	48
550	20231218	095300	46334295	4975	4970	4975	4970	509
551	20231218	095200	43804520	4975	4970	4975	4970	1035
552	20231218	095100	38656475	4960	4970	4970	4960	16
553	20231218	095000	38576975	4970	4970	4970	4970	1
554	20231218	094900	38572005	4950	4950	4950	4950	300
555	20231218	094800	37087005	4950	4950	4950	4950	0
556	20231218	094700	37087005	4950	4950	4950	4950	0
557	20231218	094600	37087005	4950	4955	4955	4950	1000
558	20231218	094500	32135685	4950	4980	4980	4950	2382
559	20231218	094400	20316790	4980	4985	4985	4980	108
560	20231218	094300	19778945	4980	4990	4990	4980	1205
561	20231218	094200	13776730	4990	4990	4990	4990	1
562	20231218	094100	13771740	4990	4990	4990	4990	4
563	20231218	094000	13751780	4985	4985	4985	4985	19
564	20231218	093900	13657065	4985	4985	4985	4985	840
565	20231218	093800	9469665	4990	4990	4990	4990	212
566	20231218	093700	8411785	4995	4995	4995	4995	0
567	20231218	093600	8411785	4995	4995	4995	4995	0
568	20231218	093500	8411785	4995	4995	4995	4995	300
569	20231218	093400	6913285	5000	5000	5000	5000	1
570	20231218	093300	6908285	5000	5000	5000	5000	1
571	20231218	093200	6903285	5000	5000	5000	5000	1
572	20231218	093100	6898285	5000	5000	5000	5000	10
573	20231218	093000	6848285	5000	5000	5000	5000	38
574	20231218	092900	6658285	5000	5000	5000	5000	0
575	20231218	092800	6658285	5000	5000	5000	5000	0
576	20231218	092700	6658285	5000	5000	5000	5000	0
577	20231218	092600	6658285	5000	5000	5000	5000	633
578	20231218	092500	3493285	5000	5000	5000	5000	0
579	20231218	092400	3493285	5000	5000	5000	5000	1
580	20231218	092300	3488285	4985	4985	4985	4985	0
581	20231218	092200	3488285	4985	4985	4985	4985	0
582	20231218	092100	3488285	4985	4995	4995	4985	10
583	20231218	092000	3438395	4985	4985	4985	4985	0
584	20231218	091900	3438395	4985	4985	4985	4985	0
585	20231218	091800	3438395	4985	4990	4990	4985	268
586	20231218	091700	2102405	4990	4990	4990	4990	0
587	20231218	091600	2102405	4990	4990	4990	4990	0
588	20231218	091500	2102405	4990	4990	4990	4990	171
589	20231218	091400	1249115	5000	5000	5000	5000	0
590	20231218	091300	1249115	5000	5000	5000	5000	19
591	20231218	091200	1154115	5000	4995	5000	4995	70
592	20231218	091100	804275	4995	4995	4995	4995	151
593	20231218	091000	50030	5000	5000	5000	5000	1
594	20231218	090900	45030	5000	5000	5000	5000	0
595	20231218	090800	45030	5000	5000	5000	5000	0
596	20231218	090700	45030	5000	5000	5000	5000	0
597	20231218	090600	45030	5000	5000	5000	5000	6
598	20231218	090500	15030	5010	5010	5010	5010	0
599	20231218	090400	15030	5010	5010	5010	5010	0
600	20231218	090300	15030	5010	5010	5010	5010	0
601	20231218	090200	15030	5010	5010	5010	5010	0
602	20231218	090100	15030	5010	5010	5010	5010	0
603	20231218	090000	15030	5010	5010	5010	5010	3