KissMeData/016450/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190000	111074005	5030	5030	5030	5030	174
3	20231207	185900	111074005	5030	5030	5030	5030	0
4	20231207	185800	111074005	5030	5030	5030	5030	0
5	20231207	185700	111074005	5030	5030	5030	5030	0
6	20231207	185600	111074005	5030	5030	5030	5030	0
7	20231207	185500	111074005	5030	5030	5030	5030	0
8	20231207	185400	111074005	5030	5030	5030	5030	0
9	20231207	185300	111074005	5030	5030	5030	5030	0
10	20231207	185200	111074005	5030	5030	5030	5030	0
11	20231207	185100	111074005	5030	5030	5030	5030	0
12	20231207	185000	111074005	5030	5030	5030	5030	0
13	20231207	184900	111074005	5030	5030	5030	5030	0
14	20231207	184800	111074005	5030	5030	5030	5030	0
15	20231207	184700	111074005	5030	5030	5030	5030	0
16	20231207	184600	111074005	5030	5030	5030	5030	0
17	20231207	184500	111074005	5030	5030	5030	5030	0
18	20231207	184400	111074005	5030	5030	5030	5030	0
19	20231207	184300	111074005	5030	5030	5030	5030	0
20	20231207	184200	111074005	5030	5030	5030	5030	0
21	20231207	184100	111074005	5030	5030	5030	5030	0
22	20231207	184000	111074005	5030	5030	5030	5030	0
23	20231207	183900	111074005	5030	5030	5030	5030	0
24	20231207	183800	111074005	5030	5030	5030	5030	0
25	20231207	183700	111074005	5030	5030	5030	5030	0
26	20231207	183600	111074005	5030	5030	5030	5030	0
27	20231207	183500	111074005	5030	5030	5030	5030	0
28	20231207	183400	111074005	5030	5030	5030	5030	0
29	20231207	183300	111074005	5030	5030	5030	5030	0
30	20231207	183200	111074005	5030	5030	5030	5030	0
31	20231207	183100	111074005	5030	5030	5030	5030	0
32	20231207	183000	111074005	5030	5030	5030	5030	174
33	20231207	182900	111074005	5030	5030	5030	5030	0
34	20231207	182800	111074005	5030	5030	5030	5030	0
35	20231207	182700	111074005	5030	5030	5030	5030	0
36	20231207	182600	111074005	5030	5030	5030	5030	0
37	20231207	182500	111074005	5030	5030	5030	5030	0
38	20231207	182400	111074005	5030	5030	5030	5030	0
39	20231207	182300	111074005	5030	5030	5030	5030	0
40	20231207	182200	111074005	5030	5030	5030	5030	0
41	20231207	182100	111074005	5030	5030	5030	5030	0
42	20231207	182000	111074005	5030	5030	5030	5030	0
43	20231207	181900	111074005	5030	5030	5030	5030	0
44	20231207	181800	111074005	5030	5030	5030	5030	0
45	20231207	181700	111074005	5030	5030	5030	5030	0
46	20231207	181600	111074005	5030	5030	5030	5030	0
47	20231207	181500	111074005	5030	5030	5030	5030	0
48	20231207	181400	111074005	5030	5030	5030	5030	0
49	20231207	181300	111074005	5030	5030	5030	5030	0
50	20231207	181200	111074005	5030	5030	5030	5030	0
51	20231207	181100	111074005	5030	5030	5030	5030	0
52	20231207	181000	111074005	5030	5030	5030	5030	0
53	20231207	180900	111074005	5030	5030	5030	5030	0
54	20231207	180800	111074005	5030	5030	5030	5030	0
55	20231207	180700	111074005	5030	5030	5030	5030	0
56	20231207	180600	111074005	5030	5030	5030	5030	0
57	20231207	180500	111074005	5030	5030	5030	5030	0
58	20231207	180400	111074005	5030	5030	5030	5030	0
59	20231207	180300	111074005	5030	5030	5030	5030	0
60	20231207	180200	111074005	5030	5030	5030	5030	0
61	20231207	180100	111074005	5030	5030	5030	5030	0
62	20231207	180000	111074005	5030	5030	5030	5030	174
63	20231207	175900	111074005	5030	5030	5030	5030	0
64	20231207	175800	111074005	5030	5030	5030	5030	0
65	20231207	175700	111074005	5030	5030	5030	5030	0
66	20231207	175600	111074005	5030	5030	5030	5030	0
67	20231207	175500	111074005	5030	5030	5030	5030	0
68	20231207	175400	111074005	5030	5030	5030	5030	0
69	20231207	175300	111074005	5030	5030	5030	5030	0
70	20231207	175200	111074005	5030	5030	5030	5030	0
71	20231207	175100	111074005	5030	5030	5030	5030	0
72	20231207	175000	111074005	5030	5030	5030	5030	0
73	20231207	174900	111074005	5030	5030	5030	5030	0
74	20231207	174800	111074005	5030	5030	5030	5030	0
75	20231207	174700	111074005	5030	5030	5030	5030	0
76	20231207	174600	111074005	5030	5030	5030	5030	0
77	20231207	174500	111074005	5030	5030	5030	5030	0
78	20231207	174400	111074005	5030	5030	5030	5030	0
79	20231207	174300	111074005	5030	5030	5030	5030	0
80	20231207	174200	111074005	5030	5030	5030	5030	0
81	20231207	174100	111074005	5030	5030	5030	5030	0
82	20231207	174000	111074005	5030	5030	5030	5030	0
83	20231207	173900	111074005	5030	5030	5030	5030	0
84	20231207	173800	111074005	5030	5030	5030	5030	0
85	20231207	173700	111074005	5030	5030	5030	5030	0
86	20231207	173600	111074005	5030	5030	5030	5030	0
87	20231207	173500	111074005	5030	5030	5030	5030	0
88	20231207	173400	111074005	5030	5030	5030	5030	0
89	20231207	173300	111074005	5030	5030	5030	5030	0
90	20231207	173200	111074005	5030	5030	5030	5030	0
91	20231207	173100	111074005	5030	5030	5030	5030	0
92	20231207	173000	111074005	5030	5030	5030	5030	174
93	20231207	172900	111074005	5030	5030	5030	5030	0
94	20231207	172800	111074005	5030	5030	5030	5030	0
95	20231207	172700	111074005	5030	5030	5030	5030	0
96	20231207	172600	111074005	5030	5030	5030	5030	0
97	20231207	172500	111074005	5030	5030	5030	5030	0
98	20231207	172400	111074005	5030	5030	5030	5030	0
99	20231207	172300	111074005	5030	5030	5030	5030	0
100	20231207	172200	111074005	5030	5030	5030	5030	0
101	20231207	172100	111074005	5030	5030	5030	5030	0
102	20231207	172000	111074005	5030	5030	5030	5030	0
103	20231207	171900	111074005	5030	5030	5030	5030	0
104	20231207	171800	111074005	5030	5030	5030	5030	0
105	20231207	171700	111074005	5030	5030	5030	5030	0
106	20231207	171600	111074005	5030	5030	5030	5030	0
107	20231207	171500	111074005	5030	5030	5030	5030	0
108	20231207	171400	111074005	5030	5030	5030	5030	0
109	20231207	171300	111074005	5030	5030	5030	5030	0
110	20231207	171200	111074005	5030	5030	5030	5030	0
111	20231207	171100	111074005	5030	5030	5030	5030	0
112	20231207	171000	111074005	5030	5030	5030	5030	0
113	20231207	170900	111074005	5030	5030	5030	5030	0
114	20231207	170800	111074005	5030	5030	5030	5030	0
115	20231207	170700	111074005	5030	5030	5030	5030	0
116	20231207	170600	111074005	5030	5030	5030	5030	0
117	20231207	170500	111074005	5030	5030	5030	5030	0
118	20231207	170400	111074005	5030	5030	5030	5030	0
119	20231207	170300	111074005	5030	5030	5030	5030	0
120	20231207	170200	111074005	5030	5030	5030	5030	0
121	20231207	170100	111074005	5030	5030	5030	5030	0
122	20231207	170000	111074005	5030	5030	5030	5030	174
123	20231207	165900	111074005	5030	5030	5030	5030	0
124	20231207	165800	111074005	5030	5030	5030	5030	0
125	20231207	165700	111074005	5030	5030	5030	5030	0
126	20231207	165600	111074005	5030	5030	5030	5030	0
127	20231207	165500	111074005	5030	5030	5030	5030	0
128	20231207	165400	111074005	5030	5030	5030	5030	0
129	20231207	165300	111074005	5030	5030	5030	5030	0
130	20231207	165200	111074005	5030	5030	5030	5030	0
131	20231207	165100	111074005	5030	5030	5030	5030	0
132	20231207	165000	111074005	5030	5030	5030	5030	0
133	20231207	164900	111074005	5030	5030	5030	5030	0
134	20231207	164800	111074005	5030	5030	5030	5030	0
135	20231207	164700	111074005	5030	5030	5030	5030	0
136	20231207	164600	111074005	5030	5030	5030	5030	0
137	20231207	164500	111074005	5030	5030	5030	5030	0
138	20231207	164400	111074005	5030	5030	5030	5030	0
139	20231207	164300	111074005	5030	5030	5030	5030	0
140	20231207	164200	111074005	5030	5030	5030	5030	0
141	20231207	164100	111074005	5030	5030	5030	5030	0
142	20231207	164000	111074005	5030	5030	5030	5030	0
143	20231207	163900	111074005	5030	5030	5030	5030	0
144	20231207	163800	111074005	5030	5030	5030	5030	0
145	20231207	163700	111074005	5030	5030	5030	5030	0
146	20231207	163600	111074005	5030	5030	5030	5030	0
147	20231207	163500	111074005	5030	5030	5030	5030	0
148	20231207	163400	111074005	5030	5030	5030	5030	0
149	20231207	163300	111074005	5030	5030	5030	5030	0
150	20231207	163200	111074005	5030	5030	5030	5030	0
151	20231207	163100	111074005	5030	5030	5030	5030	0
152	20231207	163000	111074005	5030	5030	5030	5030	174
153	20231207	162900	111074005	5030	5030	5030	5030	0
154	20231207	162800	111074005	5030	5030	5030	5030	0
155	20231207	162700	111074005	5030	5030	5030	5030	0
156	20231207	162600	111074005	5030	5030	5030	5030	0
157	20231207	162500	111074005	5030	5030	5030	5030	0
158	20231207	162400	111074005	5030	5030	5030	5030	0
159	20231207	162300	111074005	5030	5030	5030	5030	0
160	20231207	162200	111074005	5030	5030	5030	5030	0
161	20231207	162100	111074005	5030	5030	5030	5030	0
162	20231207	162000	111074005	5030	5030	5030	5030	0
163	20231207	161900	111074005	5030	5030	5030	5030	0
164	20231207	161800	111074005	5030	5030	5030	5030	0
165	20231207	161700	111074005	5030	5030	5030	5030	0
166	20231207	161600	111074005	5030	5030	5030	5030	0
167	20231207	161500	111074005	5030	5030	5030	5030	0
168	20231207	161400	111074005	5030	5030	5030	5030	0
169	20231207	161300	111074005	5030	5030	5030	5030	0
170	20231207	161200	111074005	5030	5030	5030	5030	0
171	20231207	161100	111074005	5030	5030	5030	5030	0
172	20231207	161000	111074005	5030	5030	5030	5030	0
173	20231207	160900	111074005	5030	5030	5030	5030	0
174	20231207	160800	111074005	5030	5030	5030	5030	0
175	20231207	160700	111074005	5030	5030	5030	5030	0
176	20231207	160600	111074005	5030	5030	5030	5030	0
177	20231207	160500	111074005	5030	5030	5030	5030	0
178	20231207	160400	111074005	5030	5030	5030	5030	0
179	20231207	160300	111074005	5030	5030	5030	5030	0
180	20231207	160200	111074005	5030	5030	5030	5030	0
181	20231207	160100	111074005	5030	5030	5030	5030	0
182	20231207	160000	111074005	5030	5030	5030	5030	174
183	20231207	155900	111074005	5030	5030	5030	5030	0
184	20231207	155800	111074005	5030	5030	5030	5030	0
185	20231207	155700	111074005	5030	5030	5030	5030	0
186	20231207	155600	111074005	5030	5030	5030	5030	0
187	20231207	155500	111074005	5030	5030	5030	5030	0
188	20231207	155400	111074005	5030	5030	5030	5030	0
189	20231207	155300	111074005	5030	5030	5030	5030	0
190	20231207	155200	111074005	5030	5030	5030	5030	0
191	20231207	155100	111074005	5030	5030	5030	5030	0
192	20231207	155000	111074005	5030	5030	5030	5030	0
193	20231207	154900	111074005	5030	5030	5030	5030	0
194	20231207	154800	111074005	5030	5030	5030	5030	0
195	20231207	154700	111074005	5030	5030	5030	5030	0
196	20231207	154600	111074005	5030	5030	5030	5030	0
197	20231207	154500	111074005	5030	5030	5030	5030	0
198	20231207	154400	111074005	5030	5030	5030	5030	0
199	20231207	154300	111074005	5030	5030	5030	5030	0
200	20231207	154200	111074005	5030	5030	5030	5030	0
201	20231207	154100	111074005	5030	5030	5030	5030	0
202	20231207	154000	111074005	5030	5030	5030	5030	0
203	20231207	153900	111074005	5030	5030	5030	5030	0
204	20231207	153800	111074005	5030	5030	5030	5030	0
205	20231207	153700	111074005	5030	5030	5030	5030	0
206	20231207	153600	111074005	5030	5030	5030	5030	0
207	20231207	153500	111074005	5030	5030	5030	5030	0
208	20231207	153400	111074005	5030	5030	5030	5030	0
209	20231207	153300	111074005	5030	5030	5030	5030	0
210	20231207	153200	111074005	5030	5030	5030	5030	0
211	20231207	153100	111074005	5030	5030	5030	5030	0
212	20231207	153000	111074005	5030	5030	5030	5030	348
213	20231207	152900	110198785	5020	5020	5020	5020	0
214	20231207	152800	110198785	5020	5020	5020	5020	0
215	20231207	152700	110198785	5020	5020	5020	5020	0
216	20231207	152600	110198785	5020	5020	5020	5020	0
217	20231207	152500	110198785	5020	5020	5020	5020	0
218	20231207	152400	110198785	5020	5020	5020	5020	0
219	20231207	152300	110198785	5020	5020	5020	5020	0
220	20231207	152200	110198785	5020	5020	5020	5020	0
221	20231207	152100	110198785	5020	5020	5020	5020	0
222	20231207	152000	110198785	5020	5020	5020	5020	0
223	20231207	151900	110198785	5020	5030	5050	5020	2676
224	20231207	151800	96722855	5020	5020	5020	5020	136
225	20231207	151700	96040135	5030	5030	5030	5030	0
226	20231207	151600	96040135	5030	5030	5030	5030	2
227	20231207	151500	96030075	5020	5020	5020	5020	101
228	20231207	151400	95523055	5020	5020	5020	5020	0
229	20231207	151300	95523055	5020	5020	5020	5020	0
230	20231207	151200	95523055	5020	5020	5020	5020	200
231	20231207	151100	94519055	5020	5020	5020	5020	0
232	20231207	151000	94519055	5020	5020	5020	5020	124
233	20231207	150900	93896575	5030	5030	5030	5030	6
234	20231207	150800	93866395	5030	5030	5030	5030	1
235	20231207	150700	93861365	5040	5030	5040	5030	404
236	20231207	150600	91829205	5030	5030	5030	5030	0
237	20231207	150500	91829205	5030	5030	5040	5030	50
238	20231207	150400	91577605	5030	5030	5030	5030	53
239	20231207	150300	91311015	5030	5030	5030	5030	10
240	20231207	150200	91260715	5040	5040	5040	5040	0
241	20231207	150100	91260715	5040	5040	5040	5040	0
242	20231207	150000	91260715	5040	5030	5040	5030	5
243	20231207	145900	91235525	5020	5020	5020	5020	0
244	20231207	145800	91235525	5020	5020	5020	5020	0
245	20231207	145700	91235525	5020	5020	5020	5020	0
246	20231207	145600	91235525	5020	5020	5020	5020	10
247	20231207	145500	91185325	5020	5020	5020	5020	277
248	20231207	145400	89794785	5020	5030	5030	5020	66
249	20231207	145300	89463225	5030	5030	5030	5030	0
250	20231207	145200	89463225	5030	5030	5030	5030	0
251	20231207	145100	89463225	5030	5030	5030	5030	0
252	20231207	145000	89463225	5030	5030	5030	5030	8
253	20231207	144900	89422985	5040	5040	5040	5040	2
254	20231207	144800	89412905	5040	5040	5040	5040	0
255	20231207	144700	89412905	5040	5040	5040	5040	82
256	20231207	144600	88999625	5040	5030	5040	5030	15
257	20231207	144500	88924075	5040	5040	5040	5040	1
258	20231207	144400	88919035	5040	5040	5040	5040	0
259	20231207	144300	88919035	5040	5040	5040	5040	11
260	20231207	144200	88863595	5030	5030	5030	5030	615
261	20231207	144100	85770145	5030	5030	5030	5030	35
262	20231207	144000	85594095	5030	5030	5030	5030	1
263	20231207	143900	85589065	5030	5040	5040	5030	15
264	20231207	143800	85513475	5040	5040	5040	5040	0
265	20231207	143700	85513475	5040	5020	5040	5020	970
266	20231207	143600	80631205	5030	5020	5030	5020	4
267	20231207	143500	80611115	5030	5030	5030	5030	0
268	20231207	143400	80611115	5030	5020	5030	5020	13
269	20231207	143300	80545735	5020	5020	5020	5020	0
270	20231207	143200	80545735	5020	5020	5020	5020	2
271	20231207	143100	80535695	5020	5030	5030	5020	32
272	20231207	143000	80374955	5020	5020	5020	5020	70
273	20231207	142900	80023555	5030	5030	5030	5030	0
274	20231207	142800	80023555	5030	5030	5030	5030	2
275	20231207	142700	80013495	5030	5030	5030	5030	1437
276	20231207	142600	72785385	5030	5030	5030	5030	50
277	20231207	142500	72533885	5040	5030	5040	5030	16
278	20231207	142400	72453395	5030	5030	5030	5030	94
279	20231207	142300	71980575	5030	5030	5030	5030	3
280	20231207	142200	71965485	5040	5040	5040	5040	1
281	20231207	142100	71960445	5030	5030	5030	5030	500
282	20231207	142000	69445445	5040	5040	5040	5040	4
283	20231207	141900	69425285	5040	5040	5040	5040	6
284	20231207	141800	69395045	5040	5040	5040	5040	3
285	20231207	141700	69379925	5040	5040	5040	5040	4
286	20231207	141600	69359765	5040	5040	5040	5040	0
287	20231207	141500	69359765	5040	5040	5040	5040	3
288	20231207	141400	69344645	5040	5030	5040	5030	215
289	20231207	141300	68263175	5030	5030	5030	5030	0
290	20231207	141200	68263175	5030	5040	5040	5030	1149
291	20231207	141100	62478545	5030	5040	5040	5030	3
292	20231207	141000	62463435	5030	5030	5030	5030	1137
293	20231207	140900	56744325	5030	5030	5030	5030	1
294	20231207	140800	56739295	5020	5020	5020	5020	0
295	20231207	140700	56739295	5020	5030	5030	5020	84
296	20231207	140600	56316985	5040	5030	5040	5030	264
297	20231207	140500	54989055	5030	5030	5030	5030	5
298	20231207	140400	54963905	5020	5020	5020	5020	65
299	20231207	140300	54637605	5020	5020	5020	5020	1
300	20231207	140200	54632585	5010	5010	5010	5010	84
301	20231207	140100	54211745	5010	5010	5010	5010	1
302	20231207	140000	54206735	5000	5000	5000	5000	300
303	20231207	135900	52706735	5000	5000	5000	5000	0
304	20231207	135800	52706735	5000	5000	5000	5000	1010
305	20231207	135700	47656735	5000	5000	5000	5000	0
306	20231207	135600	47656735	5000	5000	5000	5000	738
307	20231207	135500	43966735	5000	5000	5000	5000	0
308	20231207	135400	43966735	5000	5000	5000	5000	2
309	20231207	135300	43956735	5000	5000	5000	5000	588
310	20231207	135200	41016735	5000	5000	5000	5000	2
311	20231207	135100	41006735	5000	5000	5000	5000	493
312	20231207	135000	38541735	5000	5000	5000	5000	2
313	20231207	134900	38531735	5000	5000	5000	5000	0
314	20231207	134800	38531735	5000	5000	5000	5000	3
315	20231207	134700	38516735	5000	5000	5000	5000	0
316	20231207	134600	38516735	5000	5000	5000	5000	4
317	20231207	134500	38496735	5000	5000	5000	5000	0
318	20231207	134400	38496735	5000	5000	5000	5000	4
319	20231207	134300	38476735	5000	5000	5000	5000	0
320	20231207	134200	38476735	5000	5000	5000	5000	1
321	20231207	134100	38471735	4990	4990	4990	4990	0
322	20231207	134000	38471735	4990	4990	4990	4990	0
323	20231207	133900	38471735	4990	4990	4990	4990	0
324	20231207	133800	38471735	4990	4990	4990	4990	10
325	20231207	133700	38421835	4990	4990	4990	4990	0
326	20231207	133600	38421835	4990	4990	4990	4990	0
327	20231207	133500	38421835	4990	4990	4990	4990	100
328	20231207	133400	37922835	5000	5000	5000	5000	6
329	20231207	133300	37892835	5000	5000	5000	5000	2
330	20231207	133200	37882835	5000	5000	5000	5000	0
331	20231207	133100	37882835	5000	5000	5000	5000	4
332	20231207	133000	37862835	5000	5000	5000	5000	0
333	20231207	132900	37862835	5000	5000	5000	5000	3
334	20231207	132800	37847835	5000	5000	5000	5000	5
335	20231207	132700	37822835	5000	5000	5000	5000	9
336	20231207	132600	37777835	4995	4995	4995	4995	0
337	20231207	132500	37777835	4995	4995	4995	4995	0
338	20231207	132400	37777835	4995	4995	4995	4995	0
339	20231207	132300	37777835	4995	4995	4995	4995	0
340	20231207	132200	37777835	4995	4995	4995	4995	0
341	20231207	132100	37777835	4995	4995	4995	4995	1
342	20231207	132000	37772840	5000	5000	5000	5000	0
343	20231207	131900	37772840	5000	5000	5000	5000	14
344	20231207	131800	37702840	5000	5000	5000	5000	0
345	20231207	131700	37702840	5000	5000	5000	5000	4
346	20231207	131600	37682840	5000	5000	5000	5000	0
347	20231207	131500	37682840	5000	5000	5000	5000	2
348	20231207	131400	37672840	5000	5000	5000	5000	0
349	20231207	131300	37672840	5000	5000	5000	5000	0
350	20231207	131200	37672840	5000	5000	5000	5000	2
351	20231207	131100	37662840	4975	4975	4975	4975	0
352	20231207	131000	37662840	4975	4975	4975	4975	0
353	20231207	130900	37662840	4975	4975	4975	4975	0
354	20231207	130800	37662840	4975	4975	4975	4975	0
355	20231207	130700	37662840	4975	4975	4975	4975	0
356	20231207	130600	37662840	4975	4975	4975	4975	1
357	20231207	130500	37657865	5000	5000	5000	5000	0
358	20231207	130400	37657865	5000	5000	5000	5000	4
359	20231207	130300	37637865	5000	5000	5000	5000	0
360	20231207	130200	37637865	5000	5000	5000	5000	3
361	20231207	130100	37622865	5000	5000	5000	5000	0
362	20231207	130000	37622865	5000	5000	5000	5000	3
363	20231207	125900	37607865	5000	5000	5000	5000	0
364	20231207	125800	37607865	5000	5000	5000	5000	2
365	20231207	125700	37597865	4995	4995	4995	4995	1
366	20231207	125600	37592870	4980	4980	4980	4980	23
367	20231207	125500	37478330	4970	4970	4970	4970	0
368	20231207	125400	37478330	4970	4970	4970	4970	0
369	20231207	125300	37478330	4970	4970	4970	4970	0
370	20231207	125200	37478330	4970	4970	4970	4970	0
371	20231207	125100	37478330	4970	4970	4970	4970	0
372	20231207	125000	37478330	4970	4970	4970	4970	36
373	20231207	124900	37299410	5000	5000	5000	5000	4
374	20231207	124800	37279410	5010	5010	5010	5010	0
375	20231207	124700	37279410	5010	5010	5010	5010	1
376	20231207	124600	37274400	5010	5010	5010	5010	0
377	20231207	124500	37274400	5010	5010	5010	5010	2
378	20231207	124400	37264380	5010	5010	5010	5010	101
379	20231207	124300	36758370	5010	5010	5010	5010	2
380	20231207	124200	36748350	5010	5010	5010	5010	0
381	20231207	124100	36748350	5010	5010	5010	5010	1
382	20231207	124000	36743340	5010	5010	5010	5010	0
383	20231207	123900	36743340	5010	5010	5010	5010	7
384	20231207	123800	36708270	5010	5010	5010	5010	0
385	20231207	123700	36708270	5010	5010	5010	5010	4
386	20231207	123600	36688230	5010	5010	5010	5010	0
387	20231207	123500	36688230	5010	5010	5010	5010	3
388	20231207	123400	36673200	5010	5010	5010	5010	1
389	20231207	123300	36668190	5010	5010	5010	5010	1
390	20231207	123200	36663180	5010	5010	5010	5010	0
391	20231207	123100	36663180	5010	5010	5010	5010	0
392	20231207	123000	36663180	5010	5010	5010	5010	2
393	20231207	122900	36653160	5000	5000	5000	5000	1
394	20231207	122800	36648160	5000	5010	5010	5000	2
395	20231207	122700	36638150	5000	5000	5000	5000	0
396	20231207	122600	36638150	5000	5000	5000	5000	0
397	20231207	122500	36638150	5000	5000	5000	5000	266
398	20231207	122400	35308150	4995	4995	4995	4995	0
399	20231207	122300	35308150	4995	4995	4995	4995	1
400	20231207	122200	35303155	4995	4995	4995	4995	0
401	20231207	122100	35303155	4995	4995	4995	4995	0
402	20231207	122000	35303155	4995	4995	4995	4995	850
403	20231207	121900	31057405	4995	4995	4995	4995	0
404	20231207	121800	31057405	4995	4995	4995	4995	3
405	20231207	121700	31042420	4995	4995	4995	4995	0
406	20231207	121600	31042420	4995	4995	4995	4995	4
407	20231207	121500	31022440	4995	4995	4995	4995	0
408	20231207	121400	31022440	4995	4995	4995	4995	4
409	20231207	121300	31002460	4995	4995	4995	4995	0
410	20231207	121200	31002460	4995	4995	4995	4995	1
411	20231207	121100	30997465	4960	4960	4960	4960	0
412	20231207	121000	30997465	4960	4960	4960	4960	0
413	20231207	120900	30997465	4960	4960	4960	4960	0
414	20231207	120800	30997465	4960	4960	4960	4960	0
415	20231207	120700	30997465	4960	4960	4960	4960	0
416	20231207	120600	30997465	4960	4960	4960	4960	0
417	20231207	120500	30997465	4960	4960	4960	4960	0
418	20231207	120400	30997465	4960	4960	4960	4960	1
419	20231207	120300	30992505	4995	4995	4995	4995	392
420	20231207	120200	29034465	4995	4995	4995	4995	0
421	20231207	120100	29034465	4995	4995	4995	4995	4
422	20231207	120000	29014485	4995	4995	4995	4995	0
423	20231207	115900	29014485	4995	4995	4995	4995	3
424	20231207	115800	28999500	4995	4995	4995	4995	0
425	20231207	115700	28999500	4995	4995	4995	4995	3
426	20231207	115600	28984515	4995	4995	4995	4995	0
427	20231207	115500	28984515	4995	4995	4995	4995	2
428	20231207	115400	28974525	4960	4960	4960	4960	0
429	20231207	115300	28974525	4960	4960	4960	4960	0
430	20231207	115200	28974525	4960	4960	4960	4960	0
431	20231207	115100	28974525	4960	4960	4960	4960	0
432	20231207	115000	28974525	4960	4960	4960	4960	0
433	20231207	114900	28974525	4960	4960	4960	4960	0
434	20231207	114800	28974525	4960	4960	4960	4960	0
435	20231207	114700	28974525	4960	4960	4960	4960	0
436	20231207	114600	28974525	4960	4995	5000	4960	42
437	20231207	114500	28765530	5000	5000	5000	5000	0
438	20231207	114400	28765530	5000	5000	5000	5000	12
439	20231207	114300	28705530	5000	5000	5000	5000	1
440	20231207	114200	28700530	4995	5000	5000	4995	5
441	20231207	114100	28675535	5000	5000	5000	5000	1
442	20231207	114000	28670535	4995	4995	4995	4995	0
443	20231207	113900	28670535	4995	4995	4995	4995	0
444	20231207	113800	28670535	4995	4995	4995	4995	1
445	20231207	113700	28665540	4995	4995	4995	4995	0
446	20231207	113600	28665540	4995	4995	4995	4995	0
447	20231207	113500	28665540	4995	4995	4995	4995	1
448	20231207	113400	28660545	4995	4995	4995	4995	0
449	20231207	113300	28660545	4995	4995	4995	4995	0
450	20231207	113200	28660545	4995	4995	4995	4995	1
451	20231207	113100	28655550	4995	4995	4995	4995	0
452	20231207	113000	28655550	4995	4995	4995	4995	2
453	20231207	112900	28645560	5020	5020	5020	5020	0
454	20231207	112800	28645560	5020	4950	5020	4950	101
455	20231207	112700	28139575	4945	4945	4945	4945	634
456	20231207	112600	25004445	4950	4950	4950	4950	3
457	20231207	112500	24989595	4950	4950	4950	4950	3
458	20231207	112400	24974745	4950	4950	4950	4950	104
459	20231207	112300	24459945	4955	4955	4955	4955	0
460	20231207	112200	24459945	4955	4955	4955	4955	0
461	20231207	112100	24459945	4955	4955	4955	4955	0
462	20231207	112000	24459945	4955	4955	4955	4955	0
463	20231207	111900	24459945	4955	4955	4955	4955	104
464	20231207	111800	23944625	4950	4950	4950	4950	0
465	20231207	111700	23944625	4950	4950	4950	4950	0
466	20231207	111600	23944625	4950	4970	4970	4950	646
467	20231207	111500	20743505	4955	4955	4955	4955	0
468	20231207	111400	20743505	4955	4955	4955	4955	0
469	20231207	111300	20743505	4955	4955	4955	4955	0
470	20231207	111200	20743505	4955	4955	4955	4955	0
471	20231207	111100	20743505	4955	4955	4955	4955	3
472	20231207	111000	20728640	4990	4955	4990	4955	2
473	20231207	110900	20718695	4955	4955	4955	4955	1
474	20231207	110800	20713740	5000	5000	5000	5000	0
475	20231207	110700	20713740	5000	5000	5000	5000	0
476	20231207	110600	20713740	5000	5000	5000	5000	0
477	20231207	110500	20713740	5000	5000	5000	5000	0
478	20231207	110400	20713740	5000	5000	5000	5000	0
479	20231207	110300	20713740	5000	5000	5000	5000	0
480	20231207	110200	20713740	5000	5000	5000	5000	0
481	20231207	110100	20713740	5000	5000	5000	5000	0
482	20231207	110000	20713740	5000	5000	5000	5000	0
483	20231207	105900	20713740	5000	5000	5000	5000	0
484	20231207	105800	20713740	5000	5000	5000	5000	0
485	20231207	105700	20713740	5000	5000	5000	5000	1
486	20231207	105600	20708740	4955	4955	4955	4955	1
487	20231207	105500	20703785	4955	4955	4955	4955	0
488	20231207	105400	20703785	4955	4965	4965	4955	784
489	20231207	105300	16815040	5010	5010	5010	5010	2
490	20231207	105200	16805020	5010	5000	5010	5000	378
491	20231207	105100	14914850	5000	4995	5000	4995	141
492	20231207	105000	14210055	4970	4960	4970	4960	30
493	20231207	104900	14060975	4960	4960	4960	4960	10
494	20231207	104800	14011375	4960	4960	4960	4960	56
495	20231207	104700	13733615	4960	4960	4960	4960	0
496	20231207	104600	13733615	4960	4960	4960	4960	0
497	20231207	104500	13733615	4960	4960	4960	4960	0
498	20231207	104400	13733615	4960	4960	4960	4960	0
499	20231207	104300	13733615	4960	4960	4960	4960	0
500	20231207	104200	13733615	4960	4960	4960	4960	12
501	20231207	104100	13674095	4965	4965	4965	4965	0
502	20231207	104000	13674095	4965	4965	4965	4965	0
503	20231207	103900	13674095	4965	4965	4965	4965	0
504	20231207	103800	13674095	4965	4965	4965	4965	1
505	20231207	103700	13669130	4970	4970	4970	4970	0
506	20231207	103600	13669130	4970	4970	4970	4970	0
507	20231207	103500	13669130	4970	4970	4970	4970	0
508	20231207	103400	13669130	4970	4970	4970	4970	0
509	20231207	103300	13669130	4970	4970	4970	4970	0
510	20231207	103200	13669130	4970	4970	4970	4970	0
511	20231207	103100	13669130	4970	4970	4970	4970	0
512	20231207	103000	13669130	4970	4955	4970	4955	2
513	20231207	102900	13659205	4955	4960	4960	4955	4
514	20231207	102800	13639380	4975	4975	4975	4975	0
515	20231207	102700	13639380	4975	4975	4975	4975	0
516	20231207	102600	13639380	4975	4975	4975	4975	0
517	20231207	102500	13639380	4975	4975	4975	4975	0
518	20231207	102400	13639380	4975	4975	4975	4975	0
519	20231207	102300	13639380	4975	4975	4975	4975	0
520	20231207	102200	13639380	4975	4975	4975	4975	0
521	20231207	102100	13639380	4975	4975	4975	4975	17
522	20231207	102000	13554805	4975	4975	4975	4975	100
523	20231207	101900	13057305	4975	4975	4975	4975	0
524	20231207	101800	13057305	4975	4975	4975	4975	0
525	20231207	101700	13057305	4975	4975	4975	4975	0
526	20231207	101600	13057305	4975	4975	4975	4975	0
527	20231207	101500	13057305	4975	4950	4975	4950	2
528	20231207	101400	13047380	4950	4975	4975	4950	25
529	20231207	101300	12923255	4975	4975	4975	4975	240
530	20231207	101200	11729255	4940	4955	4955	4940	100
531	20231207	101100	11234915	4940	4940	4940	4940	0
532	20231207	101000	11234915	4940	4950	4950	4940	294
533	20231207	100900	9781955	4955	4970	4970	4955	134
534	20231207	100800	9116515	4975	4975	4975	4975	0
535	20231207	100700	9116515	4975	4975	4975	4975	0
536	20231207	100600	9116515	4975	4975	4975	4975	0
537	20231207	100500	9116515	4975	4975	4975	4975	60
538	20231207	100400	8818015	4975	4975	4975	4975	0
539	20231207	100300	8818015	4975	4975	4975	4975	0
540	20231207	100200	8818015	4975	4975	4975	4975	100
541	20231207	100100	8320515	4985	4985	4985	4985	0
542	20231207	100000	8320515	4985	4985	4985	4985	0
543	20231207	095900	8320515	4985	4985	4985	4985	0
544	20231207	095800	8320515	4985	4995	4995	4985	65
545	20231207	095700	7996290	4995	4995	4995	4960	174
546	20231207	095600	7132445	4965	4965	4965	4965	1
547	20231207	095500	7127480	4965	4965	4965	4965	0
548	20231207	095400	7127480	4965	4965	4965	4965	0
549	20231207	095300	7127480	4965	4965	4965	4965	0
550	20231207	095200	7127480	4965	4965	4965	4965	0
551	20231207	095100	7127480	4965	4965	4965	4965	0
552	20231207	095000	7127480	4965	4970	4970	4965	11
553	20231207	094900	7072840	4970	4970	4970	4970	0
554	20231207	094800	7072840	4970	4970	4970	4970	0
555	20231207	094700	7072840	4970	4970	4970	4970	0
556	20231207	094600	7072840	4970	4970	4970	4970	15
557	20231207	094500	6998290	4965	4965	4965	4965	5
558	20231207	094400	6973465	4970	4970	4970	4970	62
559	20231207	094300	6665325	4965	4965	4965	4965	0
560	20231207	094200	6665325	4965	4965	4965	4965	199
561	20231207	094100	5677290	4960	4965	4965	4960	207
562	20231207	094000	4649560	4970	4970	4970	4970	0
563	20231207	093900	4649560	4970	4970	4970	4970	0
564	20231207	093800	4649560	4970	4970	4970	4970	0
565	20231207	093700	4649560	4970	4970	4970	4970	1
566	20231207	093600	4644590	4970	4970	4970	4970	0
567	20231207	093500	4644590	4970	4970	4970	4970	200
568	20231207	093400	3650590	4970	4970	4970	4970	0
569	20231207	093300	3650590	4970	4970	4970	4970	2
570	20231207	093200	3640650	4970	4970	4970	4970	2
571	20231207	093100	3630710	4960	4970	4970	4960	63
572	20231207	093000	3318215	4960	4965	4965	4960	135
573	20231207	092900	2648505	4970	4970	4970	4970	204
574	20231207	092800	1634625	4995	4995	4995	4995	0
575	20231207	092700	1634625	4995	4995	4995	4995	0
576	20231207	092600	1634625	4995	4995	4995	4995	0
577	20231207	092500	1634625	4995	4995	4995	4995	0
578	20231207	092400	1634625	4995	4995	4995	4995	0
579	20231207	092300	1634625	4995	4995	4995	4995	5
580	20231207	092200	1609650	4995	4995	4995	4995	0
581	20231207	092100	1609650	4995	4995	4995	4995	0
582	20231207	092000	1609650	4995	4995	4995	4995	1
583	20231207	091900	1604655	5000	5000	5000	5000	0
584	20231207	091800	1604655	5000	5000	5000	5000	0
585	20231207	091700	1604655	5000	5000	5000	5000	0
586	20231207	091600	1604655	5000	5000	5000	5000	0
587	20231207	091500	1604655	5000	5000	5000	5000	0
588	20231207	091400	1604655	5000	5000	5000	5000	0
589	20231207	091300	1604655	5000	5000	5000	5000	0
590	20231207	091200	1604655	5000	5000	5000	5000	0
591	20231207	091100	1604655	5000	5000	5000	5000	1
592	20231207	091000	1599655	4990	4990	4990	4990	0
593	20231207	090900	1599655	4990	4990	4990	4990	0
594	20231207	090800	1599655	4990	4990	4990	4990	0
595	20231207	090700	1599655	4990	4990	4990	4990	0
596	20231207	090600	1599655	4990	4990	4990	4990	0
597	20231207	090500	1599655	4990	5030	5030	4990	227
598	20231207	090400	466090	5040	5040	5040	5040	0
599	20231207	090300	466090	5040	5040	5040	5040	0
600	20231207	090200	466090	5040	5050	5050	5040	12
601	20231207	090100	405600	5070	5070	5070	5070	0
602	20231207	090000	405600	5070	5070	5070	5070	80