KissMeData/030610/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191100	148243640	5030	5030	5030	5030	136
3	20231207	191000	148243640	5030	5030	5030	5030	0
4	20231207	190900	148243640	5030	5030	5030	5030	0
5	20231207	190800	148243640	5030	5030	5030	5030	0
6	20231207	190700	148243640	5030	5030	5030	5030	0
7	20231207	190600	148243640	5030	5030	5030	5030	0
8	20231207	190500	148243640	5030	5030	5030	5030	0
9	20231207	190400	148243640	5030	5030	5030	5030	0
10	20231207	190300	148243640	5030	5030	5030	5030	0
11	20231207	190200	148243640	5030	5030	5030	5030	0
12	20231207	190100	148243640	5030	5030	5030	5030	0
13	20231207	190000	148243640	5030	5030	5030	5030	0
14	20231207	185900	148243640	5030	5030	5030	5030	0
15	20231207	185800	148243640	5030	5030	5030	5030	0
16	20231207	185700	148243640	5030	5030	5030	5030	0
17	20231207	185600	148243640	5030	5030	5030	5030	0
18	20231207	185500	148243640	5030	5030	5030	5030	0
19	20231207	185400	148243640	5030	5030	5030	5030	0
20	20231207	185300	148243640	5030	5030	5030	5030	0
21	20231207	185200	148243640	5030	5030	5030	5030	0
22	20231207	185100	148243640	5030	5030	5030	5030	0
23	20231207	185000	148243640	5030	5030	5030	5030	0
24	20231207	184900	148243640	5030	5030	5030	5030	0
25	20231207	184800	148243640	5030	5030	5030	5030	0
26	20231207	184700	148243640	5030	5030	5030	5030	0
27	20231207	184600	148243640	5030	5030	5030	5030	0
28	20231207	184500	148243640	5030	5030	5030	5030	0
29	20231207	184400	148243640	5030	5030	5030	5030	0
30	20231207	184300	148243640	5030	5030	5030	5030	0
31	20231207	184200	148243640	5030	5030	5030	5030	0
32	20231207	184100	148243640	5030	5030	5030	5030	136
33	20231207	184000	148243640	5030	5030	5030	5030	0
34	20231207	183900	148243640	5030	5030	5030	5030	0
35	20231207	183800	148243640	5030	5030	5030	5030	0
36	20231207	183700	148243640	5030	5030	5030	5030	0
37	20231207	183600	148243640	5030	5030	5030	5030	0
38	20231207	183500	148243640	5030	5030	5030	5030	0
39	20231207	183400	148243640	5030	5030	5030	5030	0
40	20231207	183300	148243640	5030	5030	5030	5030	0
41	20231207	183200	148243640	5030	5030	5030	5030	0
42	20231207	183100	148243640	5030	5030	5030	5030	0
43	20231207	183000	148243640	5030	5030	5030	5030	0
44	20231207	182900	148243640	5030	5030	5030	5030	0
45	20231207	182800	148243640	5030	5030	5030	5030	0
46	20231207	182700	148243640	5030	5030	5030	5030	0
47	20231207	182600	148243640	5030	5030	5030	5030	0
48	20231207	182500	148243640	5030	5030	5030	5030	0
49	20231207	182400	148243640	5030	5030	5030	5030	0
50	20231207	182300	148243640	5030	5030	5030	5030	0
51	20231207	182200	148243640	5030	5030	5030	5030	0
52	20231207	182100	148243640	5030	5030	5030	5030	0
53	20231207	182000	148243640	5030	5030	5030	5030	0
54	20231207	181900	148243640	5030	5030	5030	5030	0
55	20231207	181800	148243640	5030	5030	5030	5030	0
56	20231207	181700	148243640	5030	5030	5030	5030	0
57	20231207	181600	148243640	5030	5030	5030	5030	0
58	20231207	181500	148243640	5030	5030	5030	5030	0
59	20231207	181400	148243640	5030	5030	5030	5030	0
60	20231207	181300	148243640	5030	5030	5030	5030	0
61	20231207	181200	148243640	5030	5030	5030	5030	0
62	20231207	181100	148243640	5030	5030	5030	5030	136
63	20231207	181000	148243640	5030	5030	5030	5030	0
64	20231207	180900	148243640	5030	5030	5030	5030	0
65	20231207	180800	148243640	5030	5030	5030	5030	0
66	20231207	180700	148243640	5030	5030	5030	5030	0
67	20231207	180600	148243640	5030	5030	5030	5030	0
68	20231207	180500	148243640	5030	5030	5030	5030	0
69	20231207	180400	148243640	5030	5030	5030	5030	0
70	20231207	180300	148243640	5030	5030	5030	5030	0
71	20231207	180200	148243640	5030	5030	5030	5030	0
72	20231207	180100	148243640	5030	5030	5030	5030	0
73	20231207	180000	148243640	5030	5030	5030	5030	0
74	20231207	175900	148243640	5030	5030	5030	5030	0
75	20231207	175800	148243640	5030	5030	5030	5030	0
76	20231207	175700	148243640	5030	5030	5030	5030	0
77	20231207	175600	148243640	5030	5030	5030	5030	0
78	20231207	175500	148243640	5030	5030	5030	5030	0
79	20231207	175400	148243640	5030	5030	5030	5030	0
80	20231207	175300	148243640	5030	5030	5030	5030	0
81	20231207	175200	148243640	5030	5030	5030	5030	0
82	20231207	175100	148243640	5030	5030	5030	5030	0
83	20231207	175000	148243640	5030	5030	5030	5030	0
84	20231207	174900	148243640	5030	5030	5030	5030	0
85	20231207	174800	148243640	5030	5030	5030	5030	0
86	20231207	174700	148243640	5030	5030	5030	5030	0
87	20231207	174600	148243640	5030	5030	5030	5030	0
88	20231207	174500	148243640	5030	5030	5030	5030	0
89	20231207	174400	148243640	5030	5030	5030	5030	0
90	20231207	174300	148243640	5030	5030	5030	5030	0
91	20231207	174200	148243640	5030	5030	5030	5030	0
92	20231207	174100	148243640	5030	5030	5030	5030	136
93	20231207	174000	148243640	5030	5030	5030	5030	0
94	20231207	173900	148243640	5030	5030	5030	5030	0
95	20231207	173800	148243640	5030	5030	5030	5030	0
96	20231207	173700	148243640	5030	5030	5030	5030	0
97	20231207	173600	148243640	5030	5030	5030	5030	0
98	20231207	173500	148243640	5030	5030	5030	5030	0
99	20231207	173400	148243640	5030	5030	5030	5030	0
100	20231207	173300	148243640	5030	5030	5030	5030	0
101	20231207	173200	148243640	5030	5030	5030	5030	0
102	20231207	173100	148243640	5030	5030	5030	5030	0
103	20231207	173000	148243640	5030	5030	5030	5030	0
104	20231207	172900	148243640	5030	5030	5030	5030	0
105	20231207	172800	148243640	5030	5030	5030	5030	0
106	20231207	172700	148243640	5030	5030	5030	5030	0
107	20231207	172600	148243640	5030	5030	5030	5030	0
108	20231207	172500	148243640	5030	5030	5030	5030	0
109	20231207	172400	148243640	5030	5030	5030	5030	0
110	20231207	172300	148243640	5030	5030	5030	5030	0
111	20231207	172200	148243640	5030	5030	5030	5030	0
112	20231207	172100	148243640	5030	5030	5030	5030	0
113	20231207	172000	148243640	5030	5030	5030	5030	0
114	20231207	171900	148243640	5030	5030	5030	5030	0
115	20231207	171800	148243640	5030	5030	5030	5030	0
116	20231207	171700	148243640	5030	5030	5030	5030	0
117	20231207	171600	148243640	5030	5030	5030	5030	0
118	20231207	171500	148243640	5030	5030	5030	5030	0
119	20231207	171400	148243640	5030	5030	5030	5030	0
120	20231207	171300	148243640	5030	5030	5030	5030	0
121	20231207	171200	148243640	5030	5030	5030	5030	0
122	20231207	171100	148243640	5030	5030	5030	5030	136
123	20231207	171000	148243640	5030	5030	5030	5030	0
124	20231207	170900	148243640	5030	5030	5030	5030	0
125	20231207	170800	148243640	5030	5030	5030	5030	0
126	20231207	170700	148243640	5030	5030	5030	5030	0
127	20231207	170600	148243640	5030	5030	5030	5030	0
128	20231207	170500	148243640	5030	5030	5030	5030	0
129	20231207	170400	148243640	5030	5030	5030	5030	0
130	20231207	170300	148243640	5030	5030	5030	5030	0
131	20231207	170200	148243640	5030	5030	5030	5030	0
132	20231207	170100	148243640	5030	5030	5030	5030	0
133	20231207	170000	148243640	5030	5030	5030	5030	0
134	20231207	165900	148243640	5030	5030	5030	5030	0
135	20231207	165800	148243640	5030	5030	5030	5030	0
136	20231207	165700	148243640	5030	5030	5030	5030	0
137	20231207	165600	148243640	5030	5030	5030	5030	0
138	20231207	165500	148243640	5030	5030	5030	5030	0
139	20231207	165400	148243640	5030	5030	5030	5030	0
140	20231207	165300	148243640	5030	5030	5030	5030	0
141	20231207	165200	148243640	5030	5030	5030	5030	0
142	20231207	165100	148243640	5030	5030	5030	5030	0
143	20231207	165000	148243640	5030	5030	5030	5030	0
144	20231207	164900	148243640	5030	5030	5030	5030	0
145	20231207	164800	148243640	5030	5030	5030	5030	0
146	20231207	164700	148243640	5030	5030	5030	5030	0
147	20231207	164600	148243640	5030	5030	5030	5030	0
148	20231207	164500	148243640	5030	5030	5030	5030	0
149	20231207	164400	148243640	5030	5030	5030	5030	0
150	20231207	164300	148243640	5030	5030	5030	5030	0
151	20231207	164200	148243640	5030	5030	5030	5030	0
152	20231207	164100	148243640	5030	5030	5030	5030	136
153	20231207	164000	148243640	5030	5030	5030	5030	0
154	20231207	163900	148243640	5030	5030	5030	5030	0
155	20231207	163800	148243640	5030	5030	5030	5030	0
156	20231207	163700	148243640	5030	5030	5030	5030	0
157	20231207	163600	148243640	5030	5030	5030	5030	0
158	20231207	163500	148243640	5030	5030	5030	5030	0
159	20231207	163400	148243640	5030	5030	5030	5030	0
160	20231207	163300	148243640	5030	5030	5030	5030	0
161	20231207	163200	148243640	5030	5030	5030	5030	0
162	20231207	163100	148243640	5030	5030	5030	5030	0
163	20231207	163000	148243640	5030	5030	5030	5030	0
164	20231207	162900	148243640	5030	5030	5030	5030	0
165	20231207	162800	148243640	5030	5030	5030	5030	0
166	20231207	162700	148243640	5030	5030	5030	5030	0
167	20231207	162600	148243640	5030	5030	5030	5030	0
168	20231207	162500	148243640	5030	5030	5030	5030	0
169	20231207	162400	148243640	5030	5030	5030	5030	0
170	20231207	162300	148243640	5030	5030	5030	5030	0
171	20231207	162200	148243640	5030	5030	5030	5030	0
172	20231207	162100	148243640	5030	5030	5030	5030	0
173	20231207	162000	148243640	5030	5030	5030	5030	0
174	20231207	161900	148243640	5030	5030	5030	5030	0
175	20231207	161800	148243640	5030	5030	5030	5030	0
176	20231207	161700	148243640	5030	5030	5030	5030	0
177	20231207	161600	148243640	5030	5030	5030	5030	0
178	20231207	161500	148243640	5030	5030	5030	5030	0
179	20231207	161400	148243640	5030	5030	5030	5030	0
180	20231207	161300	148243640	5030	5030	5030	5030	0
181	20231207	161200	148243640	5030	5030	5030	5030	0
182	20231207	161100	148243640	5030	5030	5030	5030	136
183	20231207	161000	148243640	5030	5030	5030	5030	0
184	20231207	160900	148243640	5030	5030	5030	5030	0
185	20231207	160800	148243640	5030	5030	5030	5030	0
186	20231207	160700	148243640	5030	5030	5030	5030	0
187	20231207	160600	148243640	5030	5030	5030	5030	0
188	20231207	160500	148243640	5030	5030	5030	5030	0
189	20231207	160400	148243640	5030	5030	5030	5030	0
190	20231207	160300	148243640	5030	5030	5030	5030	0
191	20231207	160200	148243640	5030	5030	5030	5030	0
192	20231207	160100	148243640	5030	5030	5030	5030	0
193	20231207	160000	148243640	5030	5030	5030	5030	0
194	20231207	155900	148243640	5030	5030	5030	5030	0
195	20231207	155800	148243640	5030	5030	5030	5030	0
196	20231207	155700	148243640	5030	5030	5030	5030	0
197	20231207	155600	148243640	5030	5030	5030	5030	0
198	20231207	155500	148243640	5030	5030	5030	5030	0
199	20231207	155400	148243640	5030	5030	5030	5030	0
200	20231207	155300	148243640	5030	5030	5030	5030	0
201	20231207	155200	148243640	5030	5030	5030	5030	0
202	20231207	155100	148243640	5030	5030	5030	5030	0
203	20231207	155000	148243640	5030	5030	5030	5030	0
204	20231207	154900	148243640	5030	5030	5030	5030	0
205	20231207	154800	148243640	5030	5030	5030	5030	0
206	20231207	154700	148243640	5030	5030	5030	5030	0
207	20231207	154600	148243640	5030	5030	5030	5030	0
208	20231207	154500	148243640	5030	5030	5030	5030	0
209	20231207	154400	148243640	5030	5030	5030	5030	0
210	20231207	154300	148243640	5030	5030	5030	5030	0
211	20231207	154200	148243640	5030	5030	5030	5030	0
212	20231207	154100	148243640	5030	5030	5030	5030	136
213	20231207	154000	148243640	5030	5030	5030	5030	0
214	20231207	153900	148243640	5030	5030	5030	5030	0
215	20231207	153800	148243640	5030	5030	5030	5030	0
216	20231207	153700	148243640	5030	5030	5030	5030	0
217	20231207	153600	148243640	5030	5030	5030	5030	0
218	20231207	153500	148243640	5030	5030	5030	5030	0
219	20231207	153400	148243640	5030	5030	5030	5030	0
220	20231207	153300	148243640	5030	5030	5030	5030	0
221	20231207	153200	148243640	5030	5030	5030	5030	0
222	20231207	153100	148243640	5030	5030	5030	5030	0
223	20231207	153000	148243640	5030	5030	5030	5030	136
224	20231207	152900	147559560	5030	5030	5030	5030	0
225	20231207	152800	147559560	5030	5030	5030	5030	0
226	20231207	152700	147559560	5030	5030	5030	5030	0
227	20231207	152600	147559560	5030	5030	5030	5030	0
228	20231207	152500	147559560	5030	5030	5030	5030	0
229	20231207	152400	147559560	5030	5030	5030	5030	0
230	20231207	152300	147559560	5030	5030	5030	5030	0
231	20231207	152200	147559560	5030	5030	5030	5030	0
232	20231207	152100	147559560	5030	5030	5030	5030	0
233	20231207	152000	147559560	5030	5030	5030	5030	0
234	20231207	151900	147559560	5030	5030	5030	5030	434
235	20231207	151800	145376540	5040	5040	5040	5040	0
236	20231207	151700	145376540	5040	5040	5040	5040	0
237	20231207	151600	145376540	5040	5040	5040	5040	4
238	20231207	151500	145356380	5030	5030	5030	5030	620
239	20231207	151400	142237780	5020	5020	5020	5020	0
240	20231207	151300	142237780	5020	5040	5040	5020	2
241	20231207	151200	142227720	5030	5030	5030	5030	362
242	20231207	151100	140406860	5030	5040	5040	5030	153
243	20231207	151000	139636750	5030	5030	5030	5030	25
244	20231207	150900	139511000	5040	5040	5040	5040	46
245	20231207	150800	139279160	5030	5030	5030	5030	20
246	20231207	150700	139178560	5040	5040	5040	5040	0
247	20231207	150600	139178560	5040	5040	5040	5040	71
248	20231207	150500	138820720	5040	5040	5040	5040	0
249	20231207	150400	138820720	5040	5040	5040	5040	2
250	20231207	150300	138810640	5040	5040	5040	5040	0
251	20231207	150200	138810640	5040	5040	5040	5040	44
252	20231207	150100	138588880	5020	5020	5020	5020	0
253	20231207	150000	138588880	5020	5020	5020	5020	0
254	20231207	145900	138588880	5020	5030	5030	5020	1000
255	20231207	145800	133565300	5040	5040	5040	5040	0
256	20231207	145700	133565300	5040	5040	5040	5040	0
257	20231207	145600	133565300	5040	5040	5040	5040	0
258	20231207	145500	133565300	5040	5040	5040	5040	30
259	20231207	145400	133414100	5030	5030	5030	5030	0
260	20231207	145300	133414100	5030	5030	5030	5030	192
261	20231207	145200	132448340	5030	5030	5030	5030	0
262	20231207	145100	132448340	5030	5030	5030	5030	0
263	20231207	145000	132448340	5030	5030	5030	5030	0
264	20231207	144900	132448340	5030	5030	5030	5030	0
265	20231207	144800	132448340	5030	5030	5030	5030	0
266	20231207	144700	132448340	5030	5030	5030	5030	241
267	20231207	144600	131236110	5030	5030	5030	5030	433
268	20231207	144500	129058120	5030	5030	5030	5030	0
269	20231207	144400	129058120	5030	5030	5030	5030	500
270	20231207	144300	126543120	5040	5040	5040	5040	1
271	20231207	144200	126538080	5030	5030	5030	5030	850
272	20231207	144100	122262580	5030	5030	5030	5030	0
273	20231207	144000	122262580	5030	5030	5030	5030	149
274	20231207	143900	121513110	5030	5030	5030	5030	0
275	20231207	143800	121513110	5030	5030	5030	5030	0
276	20231207	143700	121513110	5030	5030	5030	5030	0
277	20231207	143600	121513110	5030	5030	5030	5030	1
278	20231207	143500	121508080	5040	5040	5040	5040	0
279	20231207	143400	121508080	5040	5040	5040	5040	0
280	20231207	143300	121508080	5040	5040	5040	5040	0
281	20231207	143200	121508080	5040	5040	5040	5040	0
282	20231207	143100	121508080	5040	5040	5040	5040	0
283	20231207	143000	121508080	5040	5040	5040	5040	0
284	20231207	142900	121508080	5040	5040	5040	5040	0
285	20231207	142800	121508080	5040	5040	5040	5040	0
286	20231207	142700	121508080	5040	5040	5040	5040	0
287	20231207	142600	121508080	5040	5040	5040	5040	0
288	20231207	142500	121508080	5040	5040	5040	5040	43
289	20231207	142400	121291360	5020	5020	5020	5020	18
290	20231207	142300	121201000	5040	5040	5040	5040	50
291	20231207	142200	120949000	5030	5030	5030	5030	12
292	20231207	142100	120888640	5030	5030	5030	5030	0
293	20231207	142000	120888640	5030	5030	5030	5030	10
294	20231207	141900	120838340	5030	5030	5030	5030	18
295	20231207	141800	120747800	5030	5030	5030	5030	0
296	20231207	141700	120747800	5030	5030	5030	5030	3
297	20231207	141600	120732710	5020	5020	5020	5020	0
298	20231207	141500	120732710	5020	5020	5020	5020	0
299	20231207	141400	120732710	5020	5020	5020	5020	70
300	20231207	141300	120381310	5030	5030	5030	5030	0
301	20231207	141200	120381310	5030	5030	5030	5030	0
302	20231207	141100	120381310	5030	5030	5030	5030	0
303	20231207	141000	120381310	5030	5030	5030	5030	0
304	20231207	140900	120381310	5030	5030	5030	5030	0
305	20231207	140800	120381310	5030	5030	5030	5030	0
306	20231207	140700	120381310	5030	5030	5030	5030	0
307	20231207	140600	120381310	5030	5030	5030	5030	6
308	20231207	140500	120351130	5020	5020	5020	5020	0
309	20231207	140400	120351130	5020	5020	5020	5020	0
310	20231207	140300	120351130	5020	5020	5020	5020	0
311	20231207	140200	120351130	5020	5020	5020	5020	0
312	20231207	140100	120351130	5020	5020	5020	5020	0
313	20231207	140000	120351130	5020	5020	5020	5020	0
314	20231207	135900	120351130	5020	5020	5020	5020	0
315	20231207	135800	120351130	5020	5020	5020	5020	0
316	20231207	135700	120351130	5020	5020	5020	5020	0
317	20231207	135600	120351130	5020	5020	5020	5020	0
318	20231207	135500	120351130	5020	5020	5020	5020	0
319	20231207	135400	120351130	5020	5030	5030	5020	111
320	20231207	135300	119792820	5030	5030	5030	5030	170
321	20231207	135200	118937720	5040	5040	5040	5040	2
322	20231207	135100	118927640	5020	5030	5030	5020	416
323	20231207	135000	116836320	5030	5030	5030	5030	0
324	20231207	134900	116836320	5030	5030	5030	5030	0
325	20231207	134800	116836320	5030	5030	5030	5030	0
326	20231207	134700	116836320	5030	5040	5040	5030	2
327	20231207	134600	116826250	5030	5030	5030	5030	0
328	20231207	134500	116826250	5030	5030	5030	5030	0
329	20231207	134400	116826250	5030	5030	5030	5030	1
330	20231207	134300	116821220	5020	5020	5020	5020	0
331	20231207	134200	116821220	5020	5020	5020	5020	0
332	20231207	134100	116821220	5020	5020	5020	5020	0
333	20231207	134000	116821220	5020	5020	5020	5020	0
334	20231207	133900	116821220	5020	5020	5020	5020	0
335	20231207	133800	116821220	5020	5020	5020	5020	0
336	20231207	133700	116821220	5020	5020	5020	5020	0
337	20231207	133600	116821220	5020	5020	5020	5020	0
338	20231207	133500	116821220	5020	5020	5020	5020	1000
339	20231207	133400	111801220	5030	5030	5030	5030	0
340	20231207	133300	111801220	5030	5030	5030	5030	18
341	20231207	133200	111710680	5030	5030	5030	5030	0
342	20231207	133100	111710680	5030	5030	5030	5020	40
343	20231207	133000	111509500	5020	5030	5030	5020	6
344	20231207	132900	111479340	5030	5030	5030	5030	0
345	20231207	132800	111479340	5030	5040	5040	5030	11
346	20231207	132700	111423990	5030	5030	5030	5030	90
347	20231207	132600	110971290	5020	5020	5020	5020	0
348	20231207	132500	110971290	5020	5020	5020	5020	0
349	20231207	132400	110971290	5020	5020	5020	5020	0
350	20231207	132300	110971290	5020	5020	5020	5020	0
351	20231207	132200	110971290	5020	5020	5020	5020	0
352	20231207	132100	110971290	5020	5020	5020	5020	0
353	20231207	132000	110971290	5020	5020	5020	5020	0
354	20231207	131900	110971290	5020	5020	5020	5020	0
355	20231207	131800	110971290	5020	5020	5020	5020	0
356	20231207	131700	110971290	5020	5020	5020	5020	0
357	20231207	131600	110971290	5020	5020	5020	5020	0
358	20231207	131500	110971290	5020	5020	5020	5020	0
359	20231207	131400	110971290	5020	5020	5020	5020	0
360	20231207	131300	110971290	5020	5020	5020	5020	0
361	20231207	131200	110971290	5020	5020	5020	5020	0
362	20231207	131100	110971290	5020	5040	5040	5020	4
363	20231207	131000	110951170	5030	5030	5030	5030	57
364	20231207	130900	110664460	5030	5030	5030	5030	0
365	20231207	130800	110664460	5030	5030	5030	5030	0
366	20231207	130700	110664460	5030	5030	5030	5030	0
367	20231207	130600	110664460	5030	5030	5030	5030	543
368	20231207	130500	107933170	5030	5030	5030	5030	0
369	20231207	130400	107933170	5030	5030	5030	5030	0
370	20231207	130300	107933170	5030	5030	5030	5030	1
371	20231207	130200	107928140	5020	5020	5020	5020	0
372	20231207	130100	107928140	5020	5020	5020	5020	0
373	20231207	130000	107928140	5020	5020	5020	5020	0
374	20231207	125900	107928140	5020	5040	5040	5020	4
375	20231207	125800	107908020	5030	5030	5030	5030	0
376	20231207	125700	107908020	5030	5030	5030	5030	200
377	20231207	125600	106902020	5030	5030	5030	5030	0
378	20231207	125500	106902020	5030	5030	5030	5030	0
379	20231207	125400	106902020	5030	5030	5030	5030	0
380	20231207	125300	106902020	5030	5030	5030	5030	335
381	20231207	125200	105216970	5030	5030	5030	5030	9
382	20231207	125100	105171700	5030	5030	5030	5030	100
383	20231207	125000	104668700	5030	5030	5030	5030	0
384	20231207	124900	104668700	5030	5030	5030	5030	56
385	20231207	124800	104387020	5030	5030	5030	5030	0
386	20231207	124700	104387020	5030	5030	5030	5030	0
387	20231207	124600	104387020	5030	5030	5030	5030	0
388	20231207	124500	104387020	5030	5030	5030	5030	0
389	20231207	124400	104387020	5030	5030	5030	5030	0
390	20231207	124300	104387020	5030	5030	5030	5030	0
391	20231207	124200	104387020	5030	5030	5030	5030	0
392	20231207	124100	104387020	5030	5030	5030	5030	13
393	20231207	124000	104321630	5030	5030	5030	5030	30
394	20231207	123900	104170730	5030	5030	5030	5030	0
395	20231207	123800	104170730	5030	5030	5030	5030	292
396	20231207	123700	102701970	5040	5040	5040	5040	0
397	20231207	123600	102701970	5040	5040	5040	5040	1
398	20231207	123500	102696930	5040	5040	5040	5040	0
399	20231207	123400	102696930	5040	5040	5040	5040	0
400	20231207	123300	102696930	5040	5040	5040	5040	0
401	20231207	123200	102696930	5040	5040	5040	5040	0
402	20231207	123100	102696930	5040	5040	5040	5040	0
403	20231207	123000	102696930	5040	5040	5040	5040	0
404	20231207	122900	102696930	5040	5040	5040	5040	0
405	20231207	122800	102696930	5040	5040	5040	5040	0
406	20231207	122700	102696930	5040	5040	5040	5040	2
407	20231207	122600	102686850	5040	5040	5040	5040	1
408	20231207	122500	102681810	5030	5030	5030	5030	0
409	20231207	122400	102681810	5030	5030	5030	5030	1
410	20231207	122300	102676780	5040	5040	5040	5040	0
411	20231207	122200	102676780	5040	5040	5040	5040	0
412	20231207	122100	102676780	5040	5040	5040	5040	0
413	20231207	122000	102676780	5040	5040	5040	5040	0
414	20231207	121900	102676780	5040	5040	5040	5040	0
415	20231207	121800	102676780	5040	5040	5040	5040	1
416	20231207	121700	102671740	5030	5030	5030	5030	0
417	20231207	121600	102671740	5030	5030	5030	5030	0
418	20231207	121500	102671740	5030	5030	5030	5030	0
419	20231207	121400	102671740	5030	5030	5030	5030	0
420	20231207	121300	102671740	5030	5030	5030	5030	0
421	20231207	121200	102671740	5030	5030	5030	5030	0
422	20231207	121100	102671740	5030	5030	5030	5030	0
423	20231207	121000	102671740	5030	5030	5030	5030	0
424	20231207	120900	102671740	5030	5030	5030	5030	0
425	20231207	120800	102671740	5030	5030	5030	5030	0
426	20231207	120700	102671740	5030	5030	5030	5030	110
427	20231207	120600	102118440	5040	5040	5040	5040	0
428	20231207	120500	102118440	5040	5040	5040	5040	0
429	20231207	120400	102118440	5040	5040	5040	5040	0
430	20231207	120300	102118440	5040	5040	5040	5040	0
431	20231207	120200	102118440	5040	5040	5040	5040	0
432	20231207	120100	102118440	5040	5040	5040	5040	0
433	20231207	120000	102118440	5040	5040	5040	5040	50
434	20231207	115900	101866440	5030	5030	5030	5030	0
435	20231207	115800	101866440	5030	5030	5030	5030	0
436	20231207	115700	101866440	5030	5030	5030	5030	0
437	20231207	115600	101866440	5030	5030	5030	5030	0
438	20231207	115500	101866440	5030	5030	5030	5030	0
439	20231207	115400	101866440	5030	5030	5030	5030	0
440	20231207	115300	101866440	5030	5030	5030	5030	0
441	20231207	115200	101866440	5030	5030	5030	5030	0
442	20231207	115100	101866440	5030	5030	5030	5030	0
443	20231207	115000	101866440	5030	5030	5030	5030	0
444	20231207	114900	101866440	5030	5030	5030	5030	0
445	20231207	114800	101866440	5030	5030	5030	5030	0
446	20231207	114700	101866440	5030	5030	5030	5030	0
447	20231207	114600	101866440	5030	5030	5030	5030	0
448	20231207	114500	101866440	5030	5030	5030	5030	0
449	20231207	114400	101866440	5030	5030	5030	5030	100
450	20231207	114300	101363440	5030	5030	5030	5030	0
451	20231207	114200	101363440	5030	5030	5030	5030	0
452	20231207	114100	101363440	5030	5030	5030	5030	0
453	20231207	114000	101363440	5030	5030	5030	5030	1
454	20231207	113900	101358410	5040	5040	5040	5040	0
455	20231207	113800	101358410	5040	5040	5040	5040	0
456	20231207	113700	101358410	5040	5040	5040	5040	0
457	20231207	113600	101358410	5040	5040	5040	5040	20
458	20231207	113500	101257610	5050	5050	5050	5050	0
459	20231207	113400	101257610	5050	5050	5050	5050	0
460	20231207	113300	101257610	5050	5050	5050	5050	0
461	20231207	113200	101257610	5050	5050	5050	5050	0
462	20231207	113100	101257610	5050	5050	5050	5050	0
463	20231207	113000	101257610	5050	5020	5050	5020	10320
464	20231207	112900	49207170	5020	5020	5020	5020	0
465	20231207	112800	49207170	5020	5020	5020	5020	0
466	20231207	112700	49207170	5020	5020	5020	5020	0
467	20231207	112600	49207170	5020	5020	5020	5020	0
468	20231207	112500	49207170	5020	5020	5020	5020	4750
469	20231207	112400	25362170	5010	5010	5010	5010	0
470	20231207	112300	25362170	5010	5010	5010	5010	0
471	20231207	112200	25362170	5010	5010	5010	5010	0
472	20231207	112100	25362170	5010	5010	5010	5010	0
473	20231207	112000	25362170	5010	5010	5010	5010	0
474	20231207	111900	25362170	5010	5010	5010	5010	0
475	20231207	111800	25362170	5010	5010	5010	5010	602
476	20231207	111700	22346150	5010	5010	5010	5010	0
477	20231207	111600	22346150	5010	5010	5010	5010	0
478	20231207	111500	22346150	5010	5010	5010	5010	0
479	20231207	111400	22346150	5010	5010	5010	5010	0
480	20231207	111300	22346150	5010	5010	5010	5010	500
481	20231207	111200	19841150	5010	5010	5010	5010	0
482	20231207	111100	19841150	5010	5010	5010	5010	0
483	20231207	111000	19841150	5010	5010	5010	5010	0
484	20231207	110900	19841150	5010	5010	5010	5010	0
485	20231207	110800	19841150	5010	5010	5010	5010	0
486	20231207	110700	19841150	5010	5010	5010	5010	79
487	20231207	110600	19445360	5010	5010	5010	5010	0
488	20231207	110500	19445360	5010	5010	5010	5010	0
489	20231207	110400	19445360	5010	5010	5010	5010	0
490	20231207	110300	19445360	5010	5010	5010	5010	0
491	20231207	110200	19445360	5010	5010	5010	5010	0
492	20231207	110100	19445360	5010	5010	5010	5010	21
493	20231207	110000	19340150	5020	5020	5020	5020	0
494	20231207	105900	19340150	5020	5020	5020	5020	0
495	20231207	105800	19340150	5020	5020	5020	5020	0
496	20231207	105700	19340150	5020	5020	5020	5020	0
497	20231207	105600	19340150	5020	5020	5020	5020	0
498	20231207	105500	19340150	5020	5020	5020	5020	1
499	20231207	105400	19335130	5000	5000	5000	5000	0
500	20231207	105300	19335130	5000	5000	5000	5000	0
501	20231207	105200	19335130	5000	5000	5000	5000	0
502	20231207	105100	19335130	5000	5000	5000	5000	0
503	20231207	105000	19335130	5000	5000	5000	5000	0
504	20231207	104900	19335130	5000	5010	5010	5000	1400
505	20231207	104800	12335040	5020	5020	5020	5020	47
506	20231207	104700	12099100	5010	5010	5010	5010	0
507	20231207	104600	12099100	5010	5010	5010	5010	0
508	20231207	104500	12099100	5010	5010	5010	5010	0
509	20231207	104400	12099100	5010	5010	5010	5010	26
510	20231207	104300	11968840	5010	5010	5010	5010	0
511	20231207	104200	11968840	5010	5010	5010	5010	0
512	20231207	104100	11968840	5010	5010	5010	5010	407
513	20231207	104000	9929770	5020	5020	5020	5020	0
514	20231207	103900	9929770	5020	5020	5020	5020	28
515	20231207	103800	9789210	5010	5010	5010	5010	0
516	20231207	103700	9789210	5010	5010	5010	5010	0
517	20231207	103600	9789210	5010	5010	5010	5010	0
518	20231207	103500	9789210	5010	5010	5010	5010	0
519	20231207	103400	9789210	5010	5010	5010	5010	0
520	20231207	103300	9789210	5010	5010	5010	5010	0
521	20231207	103200	9789210	5010	5010	5010	5010	2
522	20231207	103100	9779190	5020	5020	5020	5020	0
523	20231207	103000	9779190	5020	5020	5020	5020	0
524	20231207	102900	9779190	5020	5020	5020	5020	0
525	20231207	102800	9779190	5020	5020	5020	5020	0
526	20231207	102700	9779190	5020	5020	5020	5020	0
527	20231207	102600	9779190	5020	5020	5020	5020	0
528	20231207	102500	9779190	5020	5020	5020	5020	115
529	20231207	102400	9201890	5030	5030	5030	5030	0
530	20231207	102300	9201890	5030	5030	5030	5030	0
531	20231207	102200	9201890	5030	5030	5030	5030	0
532	20231207	102100	9201890	5030	5030	5030	5030	0
533	20231207	102000	9201890	5030	5030	5030	5030	0
534	20231207	101900	9201890	5030	5030	5030	5030	0
535	20231207	101800	9201890	5030	5030	5030	5030	0
536	20231207	101700	9201890	5030	5030	5030	5030	0
537	20231207	101600	9201890	5030	5030	5030	5030	0
538	20231207	101500	9201890	5030	5020	5030	5020	88
539	20231207	101400	8759450	5020	5020	5020	5020	0
540	20231207	101300	8759450	5020	5020	5020	5020	0
541	20231207	101200	8759450	5020	5020	5020	5020	0
542	20231207	101100	8759450	5020	5020	5020	5020	402
543	20231207	101000	6741410	5020	5020	5020	5020	0
544	20231207	100900	6741410	5020	5020	5020	5020	0
545	20231207	100800	6741410	5020	5020	5020	5020	1
546	20231207	100700	6736390	5020	5020	5020	5020	0
547	20231207	100600	6736390	5020	5020	5020	5020	0
548	20231207	100500	6736390	5020	5020	5020	5020	0
549	20231207	100400	6736390	5020	5020	5020	5020	0
550	20231207	100300	6736390	5020	5020	5020	5020	1
551	20231207	100200	6731370	5000	5000	5000	5000	0
552	20231207	100100	6731370	5000	5000	5000	5000	0
553	20231207	100000	6731370	5000	5000	5000	5000	0
554	20231207	095900	6731370	5000	5000	5000	5000	0
555	20231207	095800	6731370	5000	5000	5000	5000	0
556	20231207	095700	6731370	5000	5000	5000	5000	0
557	20231207	095600	6731370	5000	5000	5000	5000	0
558	20231207	095500	6731370	5000	5000	5000	5000	0
559	20231207	095400	6731370	5000	5000	5000	5000	0
560	20231207	095300	6731370	5000	5000	5000	5000	0
561	20231207	095200	6731370	5000	5000	5000	5000	0
562	20231207	095100	6731370	5000	5000	5000	5000	358
563	20231207	095000	4941370	5000	5000	5000	5000	0
564	20231207	094900	4941370	5000	5000	5000	5000	100
565	20231207	094800	4441370	5000	5000	5000	5000	0
566	20231207	094700	4441370	5000	5000	5000	5000	0
567	20231207	094600	4441370	5000	5000	5000	5000	0
568	20231207	094500	4441370	5000	5000	5000	5000	0
569	20231207	094400	4441370	5000	5010	5010	5000	373
570	20231207	094300	2575830	5020	5020	5020	5020	0
571	20231207	094200	2575830	5020	5020	5020	5020	0
572	20231207	094100	2575830	5020	5020	5020	5020	0
573	20231207	094000	2575830	5020	5020	5020	5020	3
574	20231207	093900	2560770	5020	5020	5020	5020	0
575	20231207	093800	2560770	5020	5020	5020	5020	0
576	20231207	093700	2560770	5020	5020	5020	5020	0
577	20231207	093600	2560770	5020	5020	5020	5020	0
578	20231207	093500	2560770	5020	5020	5020	5020	0
579	20231207	093400	2560770	5020	5020	5020	5020	0
580	20231207	093300	2560770	5020	5020	5020	5020	1
581	20231207	093200	2555750	5020	5020	5020	5020	4
582	20231207	093100	2535670	5000	5000	5000	5000	0
583	20231207	093000	2535670	5000	5000	5000	5000	0
584	20231207	092900	2535670	5000	5000	5000	5000	0
585	20231207	092800	2535670	5000	5000	5000	5000	0
586	20231207	092700	2535670	5000	5000	5000	5000	0
587	20231207	092600	2535670	5000	5000	5000	5000	300
588	20231207	092500	1035670	5000	5000	5000	5000	156
589	20231207	092400	255670	5020	5020	5020	5020	0
590	20231207	092300	255670	5020	5020	5020	5020	0
591	20231207	092200	255670	5020	5020	5020	5020	1
592	20231207	092100	250650	5000	5000	5000	5000	0
593	20231207	092000	250650	5000	5000	5000	5000	0
594	20231207	091900	250650	5000	5000	5000	5000	0
595	20231207	091800	250650	5000	5000	5000	5000	0
596	20231207	091700	250650	5000	5000	5000	5000	0
597	20231207	091600	250650	5000	5000	5000	5000	2
598	20231207	091500	240650	5030	5030	5030	5030	0
599	20231207	091400	240650	5030	5030	5030	5030	0
600	20231207	091300	240650	5030	5030	5030	5030	0
601	20231207	091200	240650	5030	5030	5030	5030	2
602	20231207	091100	230590	5030	5030	5030	5030	0
603	20231207	091000	230590	5030	5030	5030	5030	2
604	20231207	090900	220530	5000	5000	5000	5000	0
605	20231207	090800	220530	5000	5000	5000	5000	1
606	20231207	090700	215530	5030	5030	5030	5030	1
607	20231207	090600	210500	4990	4990	4990	4990	3
608	20231207	090500	195530	5030	5030	5030	5030	2
609	20231207	090400	185470	5010	5010	5010	5010	1
610	20231207	090300	180460	5010	5010	5010	5010	31
611	20231207	090200	25150	5030	5030	5030	5030	0
612	20231207	090100	25150	5030	5030	5030	5030	0
613	20231207	090000	25150	5030	5030	5030	5030	5