KissMeData/030610/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191100	140249635	4995	4995	4995	4995	117
3	20231201	191000	140249635	4995	4995	4995	4995	0
4	20231201	190900	140249635	4995	4995	4995	4995	0
5	20231201	190800	140249635	4995	4995	4995	4995	0
6	20231201	190700	140249635	4995	4995	4995	4995	0
7	20231201	190600	140249635	4995	4995	4995	4995	0
8	20231201	190500	140249635	4995	4995	4995	4995	0
9	20231201	190400	140249635	4995	4995	4995	4995	0
10	20231201	190300	140249635	4995	4995	4995	4995	0
11	20231201	190200	140249635	4995	4995	4995	4995	0
12	20231201	190100	140249635	4995	4995	4995	4995	0
13	20231201	190000	140249635	4995	4995	4995	4995	0
14	20231201	185900	140249635	4995	4995	4995	4995	0
15	20231201	185800	140249635	4995	4995	4995	4995	0
16	20231201	185700	140249635	4995	4995	4995	4995	0
17	20231201	185600	140249635	4995	4995	4995	4995	0
18	20231201	185500	140249635	4995	4995	4995	4995	0
19	20231201	185400	140249635	4995	4995	4995	4995	0
20	20231201	185300	140249635	4995	4995	4995	4995	0
21	20231201	185200	140249635	4995	4995	4995	4995	0
22	20231201	185100	140249635	4995	4995	4995	4995	0
23	20231201	185000	140249635	4995	4995	4995	4995	0
24	20231201	184900	140249635	4995	4995	4995	4995	0
25	20231201	184800	140249635	4995	4995	4995	4995	0
26	20231201	184700	140249635	4995	4995	4995	4995	0
27	20231201	184600	140249635	4995	4995	4995	4995	0
28	20231201	184500	140249635	4995	4995	4995	4995	0
29	20231201	184400	140249635	4995	4995	4995	4995	0
30	20231201	184300	140249635	4995	4995	4995	4995	0
31	20231201	184200	140249635	4995	4995	4995	4995	0
32	20231201	184100	140249635	4995	4995	4995	4995	117
33	20231201	184000	140249635	4995	4995	4995	4995	0
34	20231201	183900	140249635	4995	4995	4995	4995	0
35	20231201	183800	140249635	4995	4995	4995	4995	0
36	20231201	183700	140249635	4995	4995	4995	4995	0
37	20231201	183600	140249635	4995	4995	4995	4995	0
38	20231201	183500	140249635	4995	4995	4995	4995	0
39	20231201	183400	140249635	4995	4995	4995	4995	0
40	20231201	183300	140249635	4995	4995	4995	4995	0
41	20231201	183200	140249635	4995	4995	4995	4995	0
42	20231201	183100	140249635	4995	4995	4995	4995	0
43	20231201	183000	140249635	4995	4995	4995	4995	0
44	20231201	182900	140249635	4995	4995	4995	4995	0
45	20231201	182800	140249635	4995	4995	4995	4995	0
46	20231201	182700	140249635	4995	4995	4995	4995	0
47	20231201	182600	140249635	4995	4995	4995	4995	0
48	20231201	182500	140249635	4995	4995	4995	4995	0
49	20231201	182400	140249635	4995	4995	4995	4995	0
50	20231201	182300	140249635	4995	4995	4995	4995	0
51	20231201	182200	140249635	4995	4995	4995	4995	0
52	20231201	182100	140249635	4995	4995	4995	4995	0
53	20231201	182000	140249635	4995	4995	4995	4995	0
54	20231201	181900	140249635	4995	4995	4995	4995	0
55	20231201	181800	140249635	4995	4995	4995	4995	0
56	20231201	181700	140249635	4995	4995	4995	4995	0
57	20231201	181600	140249635	4995	4995	4995	4995	0
58	20231201	181500	140249635	4995	4995	4995	4995	0
59	20231201	181400	140249635	4995	4995	4995	4995	0
60	20231201	181300	140249635	4995	4995	4995	4995	0
61	20231201	181200	140249635	4995	4995	4995	4995	0
62	20231201	181100	140249635	4995	4995	4995	4995	117
63	20231201	181000	140249635	4995	4995	4995	4995	0
64	20231201	180900	140249635	4995	4995	4995	4995	0
65	20231201	180800	140249635	4995	4995	4995	4995	0
66	20231201	180700	140249635	4995	4995	4995	4995	0
67	20231201	180600	140249635	4995	4995	4995	4995	0
68	20231201	180500	140249635	4995	4995	4995	4995	0
69	20231201	180400	140249635	4995	4995	4995	4995	0
70	20231201	180300	140249635	4995	4995	4995	4995	0
71	20231201	180200	140249635	4995	4995	4995	4995	0
72	20231201	180100	140249635	4995	4995	4995	4995	0
73	20231201	180000	140249635	4995	4995	4995	4995	0
74	20231201	175900	140249635	4995	4995	4995	4995	0
75	20231201	175800	140249635	4995	4995	4995	4995	0
76	20231201	175700	140249635	4995	4995	4995	4995	0
77	20231201	175600	140249635	4995	4995	4995	4995	0
78	20231201	175500	140249635	4995	4995	4995	4995	0
79	20231201	175400	140249635	4995	4995	4995	4995	0
80	20231201	175300	140249635	4995	4995	4995	4995	0
81	20231201	175200	140249635	4995	4995	4995	4995	0
82	20231201	175100	140249635	4995	4995	4995	4995	0
83	20231201	175000	140249635	4995	4995	4995	4995	0
84	20231201	174900	140249635	4995	4995	4995	4995	0
85	20231201	174800	140249635	4995	4995	4995	4995	0
86	20231201	174700	140249635	4995	4995	4995	4995	0
87	20231201	174600	140249635	4995	4995	4995	4995	0
88	20231201	174500	140249635	4995	4995	4995	4995	0
89	20231201	174400	140249635	4995	4995	4995	4995	0
90	20231201	174300	140249635	4995	4995	4995	4995	0
91	20231201	174200	140249635	4995	4995	4995	4995	0
92	20231201	174100	140249635	4995	4995	4995	4995	117
93	20231201	174000	140249635	4995	4995	4995	4995	0
94	20231201	173900	140249635	4995	4995	4995	4995	0
95	20231201	173800	140249635	4995	4995	4995	4995	0
96	20231201	173700	140249635	4995	4995	4995	4995	0
97	20231201	173600	140249635	4995	4995	4995	4995	0
98	20231201	173500	140249635	4995	4995	4995	4995	0
99	20231201	173400	140249635	4995	4995	4995	4995	0
100	20231201	173300	140249635	4995	4995	4995	4995	0
101	20231201	173200	140249635	4995	4995	4995	4995	0
102	20231201	173100	140249635	4995	4995	4995	4995	0
103	20231201	173000	140249635	4995	4995	4995	4995	0
104	20231201	172900	140249635	4995	4995	4995	4995	0
105	20231201	172800	140249635	4995	4995	4995	4995	0
106	20231201	172700	140249635	4995	4995	4995	4995	0
107	20231201	172600	140249635	4995	4995	4995	4995	0
108	20231201	172500	140249635	4995	4995	4995	4995	0
109	20231201	172400	140249635	4995	4995	4995	4995	0
110	20231201	172300	140249635	4995	4995	4995	4995	0
111	20231201	172200	140249635	4995	4995	4995	4995	0
112	20231201	172100	140249635	4995	4995	4995	4995	0
113	20231201	172000	140249635	4995	4995	4995	4995	0
114	20231201	171900	140249635	4995	4995	4995	4995	0
115	20231201	171800	140249635	4995	4995	4995	4995	0
116	20231201	171700	140249635	4995	4995	4995	4995	0
117	20231201	171600	140249635	4995	4995	4995	4995	0
118	20231201	171500	140249635	4995	4995	4995	4995	0
119	20231201	171400	140249635	4995	4995	4995	4995	0
120	20231201	171300	140249635	4995	4995	4995	4995	0
121	20231201	171200	140249635	4995	4995	4995	4995	0
122	20231201	171100	140249635	4995	4995	4995	4995	117
123	20231201	171000	140249635	4995	4995	4995	4995	0
124	20231201	170900	140249635	4995	4995	4995	4995	0
125	20231201	170800	140249635	4995	4995	4995	4995	0
126	20231201	170700	140249635	4995	4995	4995	4995	0
127	20231201	170600	140249635	4995	4995	4995	4995	0
128	20231201	170500	140249635	4995	4995	4995	4995	0
129	20231201	170400	140249635	4995	4995	4995	4995	0
130	20231201	170300	140249635	4995	4995	4995	4995	0
131	20231201	170200	140249635	4995	4995	4995	4995	0
132	20231201	170100	140249635	4995	4995	4995	4995	0
133	20231201	170000	140249635	4995	4995	4995	4995	0
134	20231201	165900	140249635	4995	4995	4995	4995	0
135	20231201	165800	140249635	4995	4995	4995	4995	0
136	20231201	165700	140249635	4995	4995	4995	4995	0
137	20231201	165600	140249635	4995	4995	4995	4995	0
138	20231201	165500	140249635	4995	4995	4995	4995	0
139	20231201	165400	140249635	4995	4995	4995	4995	0
140	20231201	165300	140249635	4995	4995	4995	4995	0
141	20231201	165200	140249635	4995	4995	4995	4995	0
142	20231201	165100	140249635	4995	4995	4995	4995	0
143	20231201	165000	140249635	4995	4995	4995	4995	0
144	20231201	164900	140249635	4995	4995	4995	4995	0
145	20231201	164800	140249635	4995	4995	4995	4995	0
146	20231201	164700	140249635	4995	4995	4995	4995	0
147	20231201	164600	140249635	4995	4995	4995	4995	0
148	20231201	164500	140249635	4995	4995	4995	4995	0
149	20231201	164400	140249635	4995	4995	4995	4995	0
150	20231201	164300	140249635	4995	4995	4995	4995	0
151	20231201	164200	140249635	4995	4995	4995	4995	0
152	20231201	164100	140249635	4995	4995	4995	4995	117
153	20231201	164000	140249635	4995	4995	4995	4995	0
154	20231201	163900	140249635	4995	4995	4995	4995	0
155	20231201	163800	140249635	4995	4995	4995	4995	0
156	20231201	163700	140249635	4995	4995	4995	4995	0
157	20231201	163600	140249635	4995	4995	4995	4995	0
158	20231201	163500	140249635	4995	4995	4995	4995	0
159	20231201	163400	140249635	4995	4995	4995	4995	0
160	20231201	163300	140249635	4995	4995	4995	4995	0
161	20231201	163200	140249635	4995	4995	4995	4995	0
162	20231201	163100	140249635	4995	4995	4995	4995	0
163	20231201	163000	140249635	4995	4995	4995	4995	0
164	20231201	162900	140249635	4995	4995	4995	4995	0
165	20231201	162800	140249635	4995	4995	4995	4995	0
166	20231201	162700	140249635	4995	4995	4995	4995	0
167	20231201	162600	140249635	4995	4995	4995	4995	0
168	20231201	162500	140249635	4995	4995	4995	4995	0
169	20231201	162400	140249635	4995	4995	4995	4995	0
170	20231201	162300	140249635	4995	4995	4995	4995	0
171	20231201	162200	140249635	4995	4995	4995	4995	0
172	20231201	162100	140249635	4995	4995	4995	4995	0
173	20231201	162000	140249635	4995	4995	4995	4995	0
174	20231201	161900	140249635	4995	4995	4995	4995	0
175	20231201	161800	140249635	4995	4995	4995	4995	0
176	20231201	161700	140249635	4995	4995	4995	4995	0
177	20231201	161600	140249635	4995	4995	4995	4995	0
178	20231201	161500	140249635	4995	4995	4995	4995	0
179	20231201	161400	140249635	4995	4995	4995	4995	0
180	20231201	161300	140249635	4995	4995	4995	4995	0
181	20231201	161200	140249635	4995	4995	4995	4995	0
182	20231201	161100	140249635	4995	4995	4995	4995	117
183	20231201	161000	140249635	4995	4995	4995	4995	0
184	20231201	160900	140249635	4995	4995	4995	4995	0
185	20231201	160800	140249635	4995	4995	4995	4995	0
186	20231201	160700	140249635	4995	4995	4995	4995	0
187	20231201	160600	140249635	4995	4995	4995	4995	0
188	20231201	160500	140249635	4995	4995	4995	4995	0
189	20231201	160400	140249635	4995	4995	4995	4995	0
190	20231201	160300	140249635	4995	4995	4995	4995	0
191	20231201	160200	140249635	4995	4995	4995	4995	0
192	20231201	160100	140249635	4995	4995	4995	4995	0
193	20231201	160000	140249635	4995	4995	4995	4995	0
194	20231201	155900	140249635	4995	4995	4995	4995	0
195	20231201	155800	140249635	4995	4995	4995	4995	0
196	20231201	155700	140249635	4995	4995	4995	4995	0
197	20231201	155600	140249635	4995	4995	4995	4995	0
198	20231201	155500	140249635	4995	4995	4995	4995	0
199	20231201	155400	140249635	4995	4995	4995	4995	0
200	20231201	155300	140249635	4995	4995	4995	4995	0
201	20231201	155200	140249635	4995	4995	4995	4995	0
202	20231201	155100	140249635	4995	4995	4995	4995	0
203	20231201	155000	140249635	4995	4995	4995	4995	0
204	20231201	154900	140249635	4995	4995	4995	4995	0
205	20231201	154800	140249635	4995	4995	4995	4995	0
206	20231201	154700	140249635	4995	4995	4995	4995	0
207	20231201	154600	140249635	4995	4995	4995	4995	0
208	20231201	154500	140249635	4995	4995	4995	4995	0
209	20231201	154400	140249635	4995	4995	4995	4995	0
210	20231201	154300	140249635	4995	4995	4995	4995	0
211	20231201	154200	140249635	4995	4995	4995	4995	0
212	20231201	154100	140249635	4995	4995	4995	4995	117
213	20231201	154000	140249635	4995	4995	4995	4995	0
214	20231201	153900	140249635	4995	4995	4995	4995	0
215	20231201	153800	140249635	4995	4995	4995	4995	0
216	20231201	153700	140249635	4995	4995	4995	4995	0
217	20231201	153600	140249635	4995	4995	4995	4995	0
218	20231201	153500	140249635	4995	4995	4995	4995	0
219	20231201	153400	140249635	4995	4995	4995	4995	0
220	20231201	153300	140249635	4995	4995	4995	4995	0
221	20231201	153200	140249635	4995	4995	4995	4995	0
222	20231201	153100	140249635	4995	4995	4995	4995	0
223	20231201	153000	140249635	4995	4995	4995	4995	117
224	20231201	152900	139665220	4985	4985	4985	4985	0
225	20231201	152800	139665220	4985	4985	4985	4985	0
226	20231201	152700	139665220	4985	4985	4985	4985	0
227	20231201	152600	139665220	4985	4985	4985	4985	0
228	20231201	152500	139665220	4985	4985	4985	4985	0
229	20231201	152400	139665220	4985	4985	4985	4985	0
230	20231201	152300	139665220	4985	4985	4985	4985	0
231	20231201	152200	139665220	4985	4985	4985	4985	0
232	20231201	152100	139665220	4985	4985	4985	4985	0
233	20231201	152000	139665220	4985	4985	4985	4985	0
234	20231201	151900	139665220	4985	4985	4985	4985	143
235	20231201	151800	138952365	4985	4985	4985	4985	0
236	20231201	151700	138952365	4985	4985	4985	4985	0
237	20231201	151600	138952365	4985	4985	4985	4985	17
238	20231201	151500	138867620	4985	4985	4985	4985	0
239	20231201	151400	138867620	4985	4985	4985	4985	0
240	20231201	151300	138867620	4985	4995	4995	4985	21
241	20231201	151200	138762755	4995	4995	4995	4995	0
242	20231201	151100	138762755	4995	4995	4995	4995	2
243	20231201	151000	138752765	4995	4995	4995	4995	0
244	20231201	150900	138752765	4995	4995	4995	4995	2001
245	20231201	150800	128757770	4995	4995	4995	4995	24
246	20231201	150700	128637890	4985	4985	4985	4985	0
247	20231201	150600	128637890	4985	4985	4985	4985	130
248	20231201	150500	127989840	4995	4995	4995	4995	0
249	20231201	150400	127989840	4995	4995	4995	4995	200
250	20231201	150300	126990840	4985	4985	4985	4985	0
251	20231201	150200	126990840	4985	4985	4985	4985	0
252	20231201	150100	126990840	4985	4985	4985	4985	0
253	20231201	150000	126990840	4985	4985	4985	4985	0
254	20231201	145900	126990840	4985	4985	4985	4985	0
255	20231201	145800	126990840	4985	4985	4985	4985	136
256	20231201	145700	126312880	4990	4990	4990	4990	133
257	20231201	145600	125649210	4990	4990	4990	4990	874
258	20231201	145500	121287950	4990	4990	4990	4990	0
259	20231201	145400	121287950	4990	4990	4990	4990	0
260	20231201	145300	121287950	4990	4990	4990	4990	156
261	20231201	145200	120509510	5000	5000	5000	5000	0
262	20231201	145100	120509510	5000	5000	5000	5000	1
263	20231201	145000	120504510	5000	5000	5000	5000	0
264	20231201	144900	120504510	5000	5000	5000	5000	0
265	20231201	144800	120504510	5000	5000	5000	5000	0
266	20231201	144700	120504510	5000	5000	5000	5000	1
267	20231201	144600	120499510	4995	4995	4995	4995	109
268	20231201	144500	119955055	5000	5000	5000	5000	0
269	20231201	144400	119955055	5000	5000	5000	5000	0
270	20231201	144300	119955055	5000	5000	5000	5000	44
271	20231201	144200	119735055	5000	5000	5000	5000	0
272	20231201	144100	119735055	5000	5000	5000	5000	0
273	20231201	144000	119735055	5000	5000	5000	5000	0
274	20231201	143900	119735055	5000	5000	5000	5000	0
275	20231201	143800	119735055	5000	5000	5000	5000	0
276	20231201	143700	119735055	5000	5000	5000	5000	0
277	20231201	143600	119735055	5000	5000	5000	5000	0
278	20231201	143500	119735055	5000	5000	5000	5000	0
279	20231201	143400	119735055	5000	5000	5000	5000	0
280	20231201	143300	119735055	5000	5000	5000	5000	0
281	20231201	143200	119735055	5000	5000	5000	5000	0
282	20231201	143100	119735055	5000	5000	5000	5000	0
283	20231201	143000	119735055	5000	5000	5000	5000	0
284	20231201	142900	119735055	5000	5000	5000	5000	10
285	20231201	142800	119685055	5000	5000	5000	5000	0
286	20231201	142700	119685055	5000	5000	5000	5000	0
287	20231201	142600	119685055	5000	5000	5010	5000	12353
288	20231201	142500	57920045	5000	5000	5000	5000	100
289	20231201	142400	57420045	5000	5000	5000	5000	0
290	20231201	142300	57420045	5000	5000	5000	5000	0
291	20231201	142200	57420045	5000	5000	5000	5000	0
292	20231201	142100	57420045	5000	5000	5000	5000	0
293	20231201	142000	57420045	5000	5000	5000	5000	0
294	20231201	141900	57420045	5000	5000	5000	5000	51
295	20231201	141800	57165045	5000	5000	5000	5000	0
296	20231201	141700	57165045	5000	5000	5000	5000	0
297	20231201	141600	57165045	5000	5000	5000	5000	0
298	20231201	141500	57165045	5000	5000	5000	5000	0
299	20231201	141400	57165045	5000	5000	5000	5000	12
300	20231201	141300	57105045	5000	5000	5000	5000	0
301	20231201	141200	57105045	5000	5000	5000	5000	0
302	20231201	141100	57105045	5000	5000	5000	5000	0
303	20231201	141000	57105045	5000	5000	5000	5000	0
304	20231201	140900	57105045	5000	5000	5000	5000	0
305	20231201	140800	57105045	5000	5000	5000	5000	0
306	20231201	140700	57105045	5000	5000	5000	5000	0
307	20231201	140600	57105045	5000	5000	5000	5000	0
308	20231201	140500	57105045	5000	5000	5000	5000	0
309	20231201	140400	57105045	5000	5000	5000	5000	0
310	20231201	140300	57105045	5000	5000	5000	5000	0
311	20231201	140200	57105045	5000	5000	5000	5000	0
312	20231201	140100	57105045	5000	5000	5000	5000	0
313	20231201	140000	57105045	5000	5000	5000	5000	700
314	20231201	135900	53605045	4995	4995	4995	4995	0
315	20231201	135800	53605045	4995	4995	4995	4995	0
316	20231201	135700	53605045	4995	4995	4995	4995	0
317	20231201	135600	53605045	4995	4995	4995	4995	0
318	20231201	135500	53605045	4995	4995	4995	4995	0
319	20231201	135400	53605045	4995	4995	4995	4995	32
320	20231201	135300	53445205	5010	5010	5010	5010	22
321	20231201	135200	53334985	4995	4995	4995	4995	0
322	20231201	135100	53334985	4995	4995	4995	4995	0
323	20231201	135000	53334985	4995	4995	4995	4995	0
324	20231201	134900	53334985	4995	4995	4995	4995	0
325	20231201	134800	53334985	4995	4995	4995	4995	0
326	20231201	134700	53334985	4995	4995	4995	4995	0
327	20231201	134600	53334985	4995	4995	4995	4995	0
328	20231201	134500	53334985	4995	4995	4995	4995	0
329	20231201	134400	53334985	4995	4995	4995	4995	0
330	20231201	134300	53334985	4995	4995	4995	4995	0
331	20231201	134200	53334985	4995	4995	4995	4995	50
332	20231201	134100	53085235	5000	5000	5000	5000	0
333	20231201	134000	53085235	5000	5000	5000	5000	0
334	20231201	133900	53085235	5000	5000	5000	5000	0
335	20231201	133800	53085235	5000	5000	5000	5000	0
336	20231201	133700	53085235	5000	5000	5000	5000	0
337	20231201	133600	53085235	5000	5000	5000	5000	0
338	20231201	133500	53085235	5000	5000	5000	5000	0
339	20231201	133400	53085235	5000	5000	5000	5000	0
340	20231201	133300	53085235	5000	5000	5000	5000	68
341	20231201	133200	52745235	5000	5000	5000	5000	0
342	20231201	133100	52745235	5000	5000	5000	5000	0
343	20231201	133000	52745235	5000	5000	5000	5000	0
344	20231201	132900	52745235	5000	5000	5000	5000	23
345	20231201	132800	52630235	5000	5000	5000	5000	0
346	20231201	132700	52630235	5000	5000	5000	5000	0
347	20231201	132600	52630235	5000	5000	5000	5000	0
348	20231201	132500	52630235	5000	5000	5000	5000	70
349	20231201	132400	52280235	4995	4995	4995	4995	0
350	20231201	132300	52280235	4995	4995	4995	4995	0
351	20231201	132200	52280235	4995	4995	4995	4995	0
352	20231201	132100	52280235	4995	4995	4995	4995	0
353	20231201	132000	52280235	4995	4995	4995	4995	0
354	20231201	131900	52280235	4995	4995	4995	4995	0
355	20231201	131800	52280235	4995	4995	4995	4995	0
356	20231201	131700	52280235	4995	4995	4995	4995	0
357	20231201	131600	52280235	4995	4995	4995	4995	0
358	20231201	131500	52280235	4995	4995	4995	4995	32
359	20231201	131400	52120395	4995	4995	4995	4995	0
360	20231201	131300	52120395	4995	4995	4995	4995	0
361	20231201	131200	52120395	4995	4995	4995	4995	0
362	20231201	131100	52120395	4995	4995	4995	4995	0
363	20231201	131000	52120395	4995	4995	4995	4995	0
364	20231201	130900	52120395	4995	4995	4995	4995	0
365	20231201	130800	52120395	4995	4995	4995	4995	0
366	20231201	130700	52120395	4995	4995	4995	4995	0
367	20231201	130600	52120395	4995	4995	4995	4995	39
368	20231201	130500	51925590	4995	4995	4995	4995	92
369	20231201	130400	51466050	4995	4995	4995	4995	0
370	20231201	130300	51466050	4995	4995	4995	4995	67
371	20231201	130200	51131385	4995	4995	4995	4995	0
372	20231201	130100	51131385	4995	4995	4995	4995	0
373	20231201	130000	51131385	4995	4995	4995	4995	131
374	20231201	125900	50477040	4990	4990	4990	4990	0
375	20231201	125800	50477040	4990	4990	4990	4990	0
376	20231201	125700	50477040	4990	4990	4990	4990	0
377	20231201	125600	50477040	4990	4990	4990	4990	0
378	20231201	125500	50477040	4990	4990	4990	4990	1
379	20231201	125400	50472050	4995	4995	4995	4995	0
380	20231201	125300	50472050	4995	4995	4995	4995	1
381	20231201	125200	50467055	4995	4995	4995	4995	2
382	20231201	125100	50457065	4995	4995	4995	4995	129
383	20231201	125000	49812710	4990	4990	4990	4990	0
384	20231201	124900	49812710	4990	4990	4990	4990	0
385	20231201	124800	49812710	4990	4990	4990	4990	0
386	20231201	124700	49812710	4990	4990	4990	4990	0
387	20231201	124600	49812710	4990	4990	4990	4990	0
388	20231201	124500	49812710	4990	4990	4990	4990	0
389	20231201	124400	49812710	4990	4990	4990	4990	0
390	20231201	124300	49812710	4990	4990	4990	4990	0
391	20231201	124200	49812710	4990	4990	4990	4990	0
392	20231201	124100	49812710	4990	4990	4990	4990	0
393	20231201	124000	49812710	4990	4990	4990	4990	0
394	20231201	123900	49812710	4990	4990	4990	4990	38
395	20231201	123800	49623090	4995	4995	4995	4995	0
396	20231201	123700	49623090	4995	4995	4995	4995	0
397	20231201	123600	49623090	4995	4995	4995	4995	0
398	20231201	123500	49623090	4995	4995	4995	4995	0
399	20231201	123400	49623090	4995	4995	4995	4995	2
400	20231201	123300	49613100	4995	4995	4995	4995	0
401	20231201	123200	49613100	4995	4995	4995	4995	0
402	20231201	123100	49613100	4995	4995	4995	4995	0
403	20231201	123000	49613100	4995	4995	4995	4995	0
404	20231201	122900	49613100	4995	4995	4995	4995	0
405	20231201	122800	49613100	4995	4995	4995	4995	0
406	20231201	122700	49613100	4995	4995	4995	4995	0
407	20231201	122600	49613100	4995	4995	4995	4995	0
408	20231201	122500	49613100	4995	4995	4995	4995	0
409	20231201	122400	49613100	4995	4995	4995	4995	0
410	20231201	122300	49613100	4995	4995	4995	4995	0
411	20231201	122200	49613100	4995	4995	4995	4995	0
412	20231201	122100	49613100	4995	4995	4995	4995	0
413	20231201	122000	49613100	4995	4995	4995	4995	85
414	20231201	121900	49188525	4995	4995	4995	4995	0
415	20231201	121800	49188525	4995	4995	4995	4995	0
416	20231201	121700	49188525	4995	4995	4995	4995	0
417	20231201	121600	49188525	4995	4995	4995	4995	0
418	20231201	121500	49188525	4995	4995	4995	4995	0
419	20231201	121400	49188525	4995	4995	4995	4995	0
420	20231201	121300	49188525	4995	4995	4995	4995	0
421	20231201	121200	49188525	4995	4995	4995	4995	0
422	20231201	121100	49188525	4995	4995	4995	4995	0
423	20231201	121000	49188525	4995	4995	4995	4995	0
424	20231201	120900	49188525	4995	4995	4995	4995	0
425	20231201	120800	49188525	4995	4995	4995	4995	0
426	20231201	120700	49188525	4995	4995	4995	4995	57
427	20231201	120600	48903810	5000	5000	5000	5000	0
428	20231201	120500	48903810	5000	5000	5000	5000	0
429	20231201	120400	48903810	5000	5000	5000	5000	0
430	20231201	120300	48903810	5000	5000	5000	5000	0
431	20231201	120200	48903810	5000	5000	5000	5000	0
432	20231201	120100	48903810	5000	5000	5000	5000	0
433	20231201	120000	48903810	5000	5000	5000	5000	40
434	20231201	115900	48703810	5000	5000	5000	5000	0
435	20231201	115800	48703810	5000	5000	5000	5000	0
436	20231201	115700	48703810	5000	5000	5000	5000	0
437	20231201	115600	48703810	5000	5000	5000	5000	0
438	20231201	115500	48703810	5000	5000	5000	5000	0
439	20231201	115400	48703810	5000	5000	5000	5000	40
440	20231201	115300	48503810	5000	5000	5000	5000	0
441	20231201	115200	48503810	5000	5000	5000	5000	0
442	20231201	115100	48503810	5000	5000	5000	5000	10
443	20231201	115000	48453810	4995	4995	4995	4995	0
444	20231201	114900	48453810	4995	4995	4995	4995	0
445	20231201	114800	48453810	4995	4995	4995	4995	0
446	20231201	114700	48453810	4995	4995	4995	4995	5
447	20231201	114600	48428835	5000	5000	5000	5000	0
448	20231201	114500	48428835	5000	5000	5000	5000	0
449	20231201	114400	48428835	5000	5000	5000	5000	10
450	20231201	114300	48378835	4995	4995	4995	4995	1000
451	20231201	114200	43383835	5000	5000	5000	5000	1
452	20231201	114100	43378835	4995	4995	4995	4995	1
453	20231201	114000	43373840	5000	5000	5000	5000	0
454	20231201	113900	43373840	5000	5000	5000	5000	1
455	20231201	113800	43368840	5000	5000	5000	5000	0
456	20231201	113700	43368840	5000	5000	5000	5000	0
457	20231201	113600	43368840	5000	5000	5000	5000	0
458	20231201	113500	43368840	5000	5000	5000	5000	1
459	20231201	113400	43363840	5000	5000	5000	5000	40
460	20231201	113300	43163840	5000	5000	5000	5000	0
461	20231201	113200	43163840	5000	5000	5000	5000	0
462	20231201	113100	43163840	5000	5000	5000	5000	0
463	20231201	113000	43163840	5000	5000	5000	5000	0
464	20231201	112900	43163840	5000	5000	5000	5000	0
465	20231201	112800	43163840	5000	5000	5000	5000	0
466	20231201	112700	43163840	5000	5000	5000	5000	0
467	20231201	112600	43163840	5000	5000	5000	5000	0
468	20231201	112500	43163840	5000	5000	5000	5000	0
469	20231201	112400	43163840	5000	5000	5000	5000	0
470	20231201	112300	43163840	5000	5000	5000	5000	0
471	20231201	112200	43163840	5000	5000	5000	5000	0
472	20231201	112100	43163840	5000	5000	5000	5000	0
473	20231201	112000	43163840	5000	5000	5000	5000	0
474	20231201	111900	43163840	5000	5000	5000	5000	0
475	20231201	111800	43163840	5000	5000	5000	5000	8
476	20231201	111700	43123840	5010	5010	5010	5010	1
477	20231201	111600	43118830	5010	5010	5010	5010	0
478	20231201	111500	43118830	5010	5010	5010	5010	10
479	20231201	111400	43068730	5000	5000	5000	5000	0
480	20231201	111300	43068730	5000	5000	5000	5000	0
481	20231201	111200	43068730	5000	5000	5000	5000	0
482	20231201	111100	43068730	5000	5000	5000	5000	0
483	20231201	111000	43068730	5000	5000	5000	5000	0
484	20231201	110900	43068730	5000	5000	5000	5000	0
485	20231201	110800	43068730	5000	5000	5000	5000	0
486	20231201	110700	43068730	5000	5000	5000	5000	0
487	20231201	110600	43068730	5000	5000	5000	5000	0
488	20231201	110500	43068730	5000	5000	5000	5000	0
489	20231201	110400	43068730	5000	5000	5000	5000	0
490	20231201	110300	43068730	5000	5000	5000	5000	0
491	20231201	110200	43068730	5000	5000	5000	5000	0
492	20231201	110100	43068730	5000	5000	5000	5000	0
493	20231201	110000	43068730	5000	5000	5000	5000	35
494	20231201	105900	42893730	5000	5000	5000	5000	0
495	20231201	105800	42893730	5000	5000	5000	5000	0
496	20231201	105700	42893730	5000	5000	5000	5000	0
497	20231201	105600	42893730	5000	5000	5000	5000	0
498	20231201	105500	42893730	5000	5000	5000	5000	0
499	20231201	105400	42893730	5000	5000	5000	5000	40
500	20231201	105300	42693730	5000	5000	5000	5000	0
501	20231201	105200	42693730	5000	5000	5000	5000	0
502	20231201	105100	42693730	5000	5000	5000	5000	1
503	20231201	105000	42688730	5010	5010	5010	5010	0
504	20231201	104900	42688730	5010	5010	5010	5010	5
505	20231201	104800	42663680	5000	5000	5000	5000	0
506	20231201	104700	42663680	5000	5000	5000	5000	0
507	20231201	104600	42663680	5000	5000	5000	5000	0
508	20231201	104500	42663680	5000	5000	5000	5000	0
509	20231201	104400	42663680	5000	5000	5000	5000	10
510	20231201	104300	42613680	5000	5000	5000	5000	0
511	20231201	104200	42613680	5000	5000	5000	5000	0
512	20231201	104100	42613680	5000	5000	5000	5000	14
513	20231201	104000	42543680	5000	5000	5000	5000	0
514	20231201	103900	42543680	5000	5000	5000	5000	6
515	20231201	103800	42513680	5000	5000	5000	5000	0
516	20231201	103700	42513680	5000	5000	5000	5000	318
517	20231201	103600	40923680	5000	5000	5000	5000	80
518	20231201	103500	40523680	5000	5000	5000	5000	0
519	20231201	103400	40523680	5000	5000	5000	5000	0
520	20231201	103300	40523680	5000	5000	5000	5000	0
521	20231201	103200	40523680	5000	4995	5000	4995	101
522	20231201	103100	40019180	4995	4995	4995	4995	0
523	20231201	103000	40019180	4995	4995	4995	4995	0
524	20231201	102900	40019180	4995	4995	4995	4995	0
525	20231201	102800	40019180	4995	4995	4995	4995	0
526	20231201	102700	40019180	4995	4995	4995	4995	0
527	20231201	102600	40019180	4995	4995	4995	4995	0
528	20231201	102500	40019180	4995	4995	4995	4995	64
529	20231201	102400	39699500	5000	5000	5000	5000	0
530	20231201	102300	39699500	5000	5000	5000	5000	40
531	20231201	102200	39499500	5000	5000	5000	5000	0
532	20231201	102100	39499500	5000	5000	5000	5000	0
533	20231201	102000	39499500	5000	5000	5000	5000	100
534	20231201	101900	38999500	5000	5000	5000	5000	0
535	20231201	101800	38999500	5000	5000	5000	5000	0
536	20231201	101700	38999500	5000	5000	5000	5000	0
537	20231201	101600	38999500	5000	5000	5000	5000	0
538	20231201	101500	38999500	5000	5000	5000	5000	79
539	20231201	101400	38604500	5000	5000	5000	5000	0
540	20231201	101300	38604500	5000	5000	5000	5000	0
541	20231201	101200	38604500	5000	5000	5000	5000	0
542	20231201	101100	38604500	5000	5000	5000	5000	0
543	20231201	101000	38604500	5000	5000	5000	5000	6
544	20231201	100900	38574500	5000	5000	5000	5000	16
545	20231201	100800	38494500	5000	5000	5000	5000	0
546	20231201	100700	38494500	5000	5000	5000	5000	64
547	20231201	100600	38174500	5000	5000	5000	5000	1
548	20231201	100500	38169500	5000	5000	5000	5000	0
549	20231201	100400	38169500	5000	5000	5000	5000	0
550	20231201	100300	38169500	5000	5000	5000	5000	0
551	20231201	100200	38169500	5000	5000	5000	5000	0
552	20231201	100100	38169500	5000	5000	5000	5000	0
553	20231201	100000	38169500	5000	5000	5000	5000	10
554	20231201	095900	38119500	5000	5000	5000	5000	0
555	20231201	095800	38119500	5000	5000	5000	5000	0
556	20231201	095700	38119500	5000	5000	5000	5000	0
557	20231201	095600	38119500	5000	5000	5000	5000	0
558	20231201	095500	38119500	5000	5000	5000	5000	0
559	20231201	095400	38119500	5000	5000	5000	5000	0
560	20231201	095300	38119500	5000	5000	5000	5000	1
561	20231201	095200	38114500	5000	5000	5000	5000	0
562	20231201	095100	38114500	5000	5000	5000	5000	0
563	20231201	095000	38114500	5000	5000	5000	5000	0
564	20231201	094900	38114500	5000	5000	5000	5000	0
565	20231201	094800	38114500	5000	5000	5000	5000	21
566	20231201	094700	38009500	5000	5000	5000	5000	2
567	20231201	094600	37999500	5010	5010	5010	5010	35
568	20231201	094500	37824150	5020	5020	5020	5020	0
569	20231201	094400	37824150	5020	5020	5020	5020	0
570	20231201	094300	37824150	5020	5020	5020	5020	0
571	20231201	094200	37824150	5020	5020	5020	5020	0
572	20231201	094100	37824150	5020	5020	5020	5020	0
573	20231201	094000	37824150	5020	5020	5020	5020	0
574	20231201	093900	37824150	5020	5020	5020	5020	0
575	20231201	093800	37824150	5020	5020	5020	5020	0
576	20231201	093700	37824150	5020	5020	5020	5020	2
577	20231201	093600	37814110	5020	5020	5020	5020	3
578	20231201	093500	37799050	5020	5020	5020	5020	11
579	20231201	093400	37743830	5020	5020	5020	5020	1
580	20231201	093300	37738810	4995	4995	4995	4995	0
581	20231201	093200	37738810	4995	5000	5000	4995	20
582	20231201	093100	37638875	5020	5020	5020	5020	3
583	20231201	093000	37623815	5020	5020	5020	5020	1
584	20231201	092900	37618795	5020	5020	5020	5020	0
585	20231201	092800	37618795	5020	5020	5020	5020	0
586	20231201	092700	37618795	5020	5020	5020	5020	0
587	20231201	092600	37618795	5020	5020	5020	5020	399
588	20231201	092500	35615815	5020	5020	5020	5020	16
589	20231201	092400	35535495	5020	5020	5020	5020	0
590	20231201	092300	35535495	5020	5020	5020	5020	1
591	20231201	092200	35530475	5000	5000	5000	5000	11
592	20231201	092100	35475475	5020	5020	5020	5020	0
593	20231201	092000	35475475	5020	5020	5020	5020	1
594	20231201	091900	35470455	5030	5030	5030	5030	0
595	20231201	091800	35470455	5030	5030	5030	5030	0
596	20231201	091700	35470455	5030	5000	5030	5000	6816
597	20231201	091600	1199735	5010	5010	5010	5010	1
598	20231201	091500	1194725	5010	5010	5010	5010	0
599	20231201	091400	1194725	5010	5010	5010	5010	0
600	20231201	091300	1194725	5010	5010	5010	5010	0
601	20231201	091200	1194725	5010	5010	5010	5010	0
602	20231201	091100	1194725	5010	5010	5010	5010	1
603	20231201	091000	1189715	5000	5000	5000	5000	0
604	20231201	090900	1189715	5000	5000	5000	5000	0
605	20231201	090800	1189715	5000	4990	5000	4990	189
606	20231201	090700	244765	5000	5000	5000	5000	0
607	20231201	090600	244765	5000	5000	5000	5000	1
608	20231201	090500	239765	4990	4995	4995	4990	26
609	20231201	090400	110000	5000	5000	5000	5000	0
610	20231201	090300	110000	5000	5000	5000	5000	15
611	20231201	090200	35000	5000	5000	5000	5000	0
612	20231201	090100	35000	5000	5000	5000	5000	0
613	20231201	090000	35000	5000	5000	5000	5000	7