KissMeData/368970/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	211200	255632095	4995	4995	4995	4995	536
3	20231204	211100	255632095	4995	4995	4995	4995	0
4	20231204	211000	255632095	4995	4995	4995	4995	0
5	20231204	210900	255632095	4995	4995	4995	4995	0
6	20231204	210800	255632095	4995	4995	4995	4995	0
7	20231204	210700	255632095	4995	4995	4995	4995	0
8	20231204	210600	255632095	4995	4995	4995	4995	0
9	20231204	210500	255632095	4995	4995	4995	4995	0
10	20231204	210400	255632095	4995	4995	4995	4995	0
11	20231204	210300	255632095	4995	4995	4995	4995	0
12	20231204	210200	255632095	4995	4995	4995	4995	0
13	20231204	210100	255632095	4995	4995	4995	4995	0
14	20231204	210000	255632095	4995	4995	4995	4995	0
15	20231204	205900	255632095	4995	4995	4995	4995	0
16	20231204	205800	255632095	4995	4995	4995	4995	0
17	20231204	205700	255632095	4995	4995	4995	4995	0
18	20231204	205600	255632095	4995	4995	4995	4995	0
19	20231204	205500	255632095	4995	4995	4995	4995	0
20	20231204	205400	255632095	4995	4995	4995	4995	0
21	20231204	205300	255632095	4995	4995	4995	4995	0
22	20231204	205200	255632095	4995	4995	4995	4995	0
23	20231204	205100	255632095	4995	4995	4995	4995	0
24	20231204	205000	255632095	4995	4995	4995	4995	0
25	20231204	204900	255632095	4995	4995	4995	4995	0
26	20231204	204800	255632095	4995	4995	4995	4995	0
27	20231204	204700	255632095	4995	4995	4995	4995	0
28	20231204	204600	255632095	4995	4995	4995	4995	0
29	20231204	204500	255632095	4995	4995	4995	4995	0
30	20231204	204400	255632095	4995	4995	4995	4995	0
31	20231204	204300	255632095	4995	4995	4995	4995	0
32	20231204	204200	255632095	4995	4995	4995	4995	536
33	20231204	204100	255632095	4995	4995	4995	4995	0
34	20231204	204000	255632095	4995	4995	4995	4995	0
35	20231204	203900	255632095	4995	4995	4995	4995	0
36	20231204	203800	255632095	4995	4995	4995	4995	0
37	20231204	203700	255632095	4995	4995	4995	4995	0
38	20231204	203600	255632095	4995	4995	4995	4995	0
39	20231204	203500	255632095	4995	4995	4995	4995	0
40	20231204	203400	255632095	4995	4995	4995	4995	0
41	20231204	203300	255632095	4995	4995	4995	4995	0
42	20231204	203200	255632095	4995	4995	4995	4995	0
43	20231204	203100	255632095	4995	4995	4995	4995	0
44	20231204	203000	255632095	4995	4995	4995	4995	0
45	20231204	202900	255632095	4995	4995	4995	4995	0
46	20231204	202800	255632095	4995	4995	4995	4995	0
47	20231204	202700	255632095	4995	4995	4995	4995	0
48	20231204	202600	255632095	4995	4995	4995	4995	0
49	20231204	202500	255632095	4995	4995	4995	4995	0
50	20231204	202400	255632095	4995	4995	4995	4995	0
51	20231204	202300	255632095	4995	4995	4995	4995	0
52	20231204	202200	255632095	4995	4995	4995	4995	0
53	20231204	202100	255632095	4995	4995	4995	4995	0
54	20231204	202000	255632095	4995	4995	4995	4995	0
55	20231204	201900	255632095	4995	4995	4995	4995	0
56	20231204	201800	255632095	4995	4995	4995	4995	0
57	20231204	201700	255632095	4995	4995	4995	4995	0
58	20231204	201600	255632095	4995	4995	4995	4995	0
59	20231204	201500	255632095	4995	4995	4995	4995	0
60	20231204	201400	255632095	4995	4995	4995	4995	0
61	20231204	201300	255632095	4995	4995	4995	4995	0
62	20231204	201200	255632095	4995	4995	4995	4995	536
63	20231204	201100	255632095	4995	4995	4995	4995	0
64	20231204	201000	255632095	4995	4995	4995	4995	0
65	20231204	200900	255632095	4995	4995	4995	4995	0
66	20231204	200800	255632095	4995	4995	4995	4995	0
67	20231204	200700	255632095	4995	4995	4995	4995	0
68	20231204	200600	255632095	4995	4995	4995	4995	0
69	20231204	200500	255632095	4995	4995	4995	4995	0
70	20231204	200400	255632095	4995	4995	4995	4995	0
71	20231204	200300	255632095	4995	4995	4995	4995	0
72	20231204	200200	255632095	4995	4995	4995	4995	0
73	20231204	200100	255632095	4995	4995	4995	4995	0
74	20231204	200000	255632095	4995	4995	4995	4995	0
75	20231204	195900	255632095	4995	4995	4995	4995	0
76	20231204	195800	255632095	4995	4995	4995	4995	0
77	20231204	195700	255632095	4995	4995	4995	4995	0
78	20231204	195600	255632095	4995	4995	4995	4995	0
79	20231204	195500	255632095	4995	4995	4995	4995	0
80	20231204	195400	255632095	4995	4995	4995	4995	0
81	20231204	195300	255632095	4995	4995	4995	4995	0
82	20231204	195200	255632095	4995	4995	4995	4995	0
83	20231204	195100	255632095	4995	4995	4995	4995	0
84	20231204	195000	255632095	4995	4995	4995	4995	0
85	20231204	194900	255632095	4995	4995	4995	4995	0
86	20231204	194800	255632095	4995	4995	4995	4995	0
87	20231204	194700	255632095	4995	4995	4995	4995	0
88	20231204	194600	255632095	4995	4995	4995	4995	0
89	20231204	194500	255632095	4995	4995	4995	4995	0
90	20231204	194400	255632095	4995	4995	4995	4995	0
91	20231204	194300	255632095	4995	4995	4995	4995	0
92	20231204	194200	255632095	4995	4995	4995	4995	536
93	20231204	194100	255632095	4995	4995	4995	4995	0
94	20231204	194000	255632095	4995	4995	4995	4995	0
95	20231204	193900	255632095	4995	4995	4995	4995	0
96	20231204	193800	255632095	4995	4995	4995	4995	0
97	20231204	193700	255632095	4995	4995	4995	4995	0
98	20231204	193600	255632095	4995	4995	4995	4995	0
99	20231204	193500	255632095	4995	4995	4995	4995	0
100	20231204	193400	255632095	4995	4995	4995	4995	0
101	20231204	193300	255632095	4995	4995	4995	4995	0
102	20231204	193200	255632095	4995	4995	4995	4995	0
103	20231204	193100	255632095	4995	4995	4995	4995	0
104	20231204	193000	255632095	4995	4995	4995	4995	0
105	20231204	192900	255632095	4995	4995	4995	4995	0
106	20231204	192800	255632095	4995	4995	4995	4995	0
107	20231204	192700	255632095	4995	4995	4995	4995	0
108	20231204	192600	255632095	4995	4995	4995	4995	0
109	20231204	192500	255632095	4995	4995	4995	4995	0
110	20231204	192400	255632095	4995	4995	4995	4995	0
111	20231204	192300	255632095	4995	4995	4995	4995	0
112	20231204	192200	255632095	4995	4995	4995	4995	0
113	20231204	192100	255632095	4995	4995	4995	4995	0
114	20231204	192000	255632095	4995	4995	4995	4995	0
115	20231204	191900	255632095	4995	4995	4995	4995	0
116	20231204	191800	255632095	4995	4995	4995	4995	0
117	20231204	191700	255632095	4995	4995	4995	4995	0
118	20231204	191600	255632095	4995	4995	4995	4995	0
119	20231204	191500	255632095	4995	4995	4995	4995	0
120	20231204	191400	255632095	4995	4995	4995	4995	0
121	20231204	191300	255632095	4995	4995	4995	4995	0
122	20231204	191200	255632095	4995	4995	4995	4995	536
123	20231204	191100	255632095	4995	4995	4995	4995	0
124	20231204	191000	255632095	4995	4995	4995	4995	0
125	20231204	190900	255632095	4995	4995	4995	4995	0
126	20231204	190800	255632095	4995	4995	4995	4995	0
127	20231204	190700	255632095	4995	4995	4995	4995	0
128	20231204	190600	255632095	4995	4995	4995	4995	0
129	20231204	190500	255632095	4995	4995	4995	4995	0
130	20231204	190400	255632095	4995	4995	4995	4995	0
131	20231204	190300	255632095	4995	4995	4995	4995	0
132	20231204	190200	255632095	4995	4995	4995	4995	0
133	20231204	190100	255632095	4995	4995	4995	4995	0
134	20231204	190000	255632095	4995	4995	4995	4995	0
135	20231204	185900	255632095	4995	4995	4995	4995	0
136	20231204	185800	255632095	4995	4995	4995	4995	0
137	20231204	185700	255632095	4995	4995	4995	4995	0
138	20231204	185600	255632095	4995	4995	4995	4995	0
139	20231204	185500	255632095	4995	4995	4995	4995	0
140	20231204	185400	255632095	4995	4995	4995	4995	0
141	20231204	185300	255632095	4995	4995	4995	4995	0
142	20231204	185200	255632095	4995	4995	4995	4995	0
143	20231204	185100	255632095	4995	4995	4995	4995	0
144	20231204	185000	255632095	4995	4995	4995	4995	0
145	20231204	184900	255632095	4995	4995	4995	4995	0
146	20231204	184800	255632095	4995	4995	4995	4995	0
147	20231204	184700	255632095	4995	4995	4995	4995	0
148	20231204	184600	255632095	4995	4995	4995	4995	0
149	20231204	184500	255632095	4995	4995	4995	4995	0
150	20231204	184400	255632095	4995	4995	4995	4995	0
151	20231204	184300	255632095	4995	4995	4995	4995	0
152	20231204	184200	255632095	4995	4995	4995	4995	536
153	20231204	184100	255632095	4995	4995	4995	4995	0
154	20231204	184000	255632095	4995	4995	4995	4995	0
155	20231204	183900	255632095	4995	4995	4995	4995	0
156	20231204	183800	255632095	4995	4995	4995	4995	0
157	20231204	183700	255632095	4995	4995	4995	4995	0
158	20231204	183600	255632095	4995	4995	4995	4995	0
159	20231204	183500	255632095	4995	4995	4995	4995	0
160	20231204	183400	255632095	4995	4995	4995	4995	0
161	20231204	183300	255632095	4995	4995	4995	4995	0
162	20231204	183200	255632095	4995	4995	4995	4995	0
163	20231204	183100	255632095	4995	4995	4995	4995	0
164	20231204	183000	255632095	4995	4995	4995	4995	0
165	20231204	182900	255632095	4995	4995	4995	4995	0
166	20231204	182800	255632095	4995	4995	4995	4995	0
167	20231204	182700	255632095	4995	4995	4995	4995	0
168	20231204	182600	255632095	4995	4995	4995	4995	0
169	20231204	182500	255632095	4995	4995	4995	4995	0
170	20231204	182400	255632095	4995	4995	4995	4995	0
171	20231204	182300	255632095	4995	4995	4995	4995	0
172	20231204	182200	255632095	4995	4995	4995	4995	0
173	20231204	182100	255632095	4995	4995	4995	4995	0
174	20231204	182000	255632095	4995	4995	4995	4995	0
175	20231204	181900	255632095	4995	4995	4995	4995	0
176	20231204	181800	255632095	4995	4995	4995	4995	0
177	20231204	181700	255632095	4995	4995	4995	4995	0
178	20231204	181600	255632095	4995	4995	4995	4995	0
179	20231204	181500	255632095	4995	4995	4995	4995	0
180	20231204	181400	255632095	4995	4995	4995	4995	0
181	20231204	181300	255632095	4995	4995	4995	4995	0
182	20231204	181200	255632095	4995	4995	4995	4995	536
183	20231204	181100	255632095	4995	4995	4995	4995	0
184	20231204	181000	255632095	4995	4995	4995	4995	0
185	20231204	180900	255632095	4995	4995	4995	4995	0
186	20231204	180800	255632095	4995	4995	4995	4995	0
187	20231204	180700	255632095	4995	4995	4995	4995	0
188	20231204	180600	255632095	4995	4995	4995	4995	0
189	20231204	180500	255632095	4995	4995	4995	4995	0
190	20231204	180400	255632095	4995	4995	4995	4995	0
191	20231204	180300	255632095	4995	4995	4995	4995	0
192	20231204	180200	255632095	4995	4995	4995	4995	0
193	20231204	180100	255632095	4995	4995	4995	4995	0
194	20231204	180000	255632095	4995	4995	4995	4995	0
195	20231204	175900	255632095	4995	4995	4995	4995	0
196	20231204	175800	255632095	4995	4995	4995	4995	0
197	20231204	175700	255632095	4995	4995	4995	4995	0
198	20231204	175600	255632095	4995	4995	4995	4995	0
199	20231204	175500	255632095	4995	4995	4995	4995	0
200	20231204	175400	255632095	4995	4995	4995	4995	0
201	20231204	175300	255632095	4995	4995	4995	4995	0
202	20231204	175200	255632095	4995	4995	4995	4995	0
203	20231204	175100	255632095	4995	4995	4995	4995	0
204	20231204	175000	255632095	4995	4995	4995	4995	0
205	20231204	174900	255632095	4995	4995	4995	4995	0
206	20231204	174800	255632095	4995	4995	4995	4995	0
207	20231204	174700	255632095	4995	4995	4995	4995	0
208	20231204	174600	255632095	4995	4995	4995	4995	0
209	20231204	174500	255632095	4995	4995	4995	4995	0
210	20231204	174400	255632095	4995	4995	4995	4995	0
211	20231204	174300	255632095	4995	4995	4995	4995	0
212	20231204	174200	255632095	4995	4995	4995	4995	536
213	20231204	174100	255632095	4995	4995	4995	4995	0
214	20231204	174000	255632095	4995	4995	4995	4995	0
215	20231204	173900	255632095	4995	4995	4995	4995	0
216	20231204	173800	255632095	4995	4995	4995	4995	0
217	20231204	173700	255632095	4995	4995	4995	4995	0
218	20231204	173600	255632095	4995	4995	4995	4995	0
219	20231204	173500	255632095	4995	4995	4995	4995	0
220	20231204	173400	255632095	4995	4995	4995	4995	0
221	20231204	173300	255632095	4995	4995	4995	4995	0
222	20231204	173200	255632095	4995	4995	4995	4995	0
223	20231204	173100	255632095	4995	4995	4995	4995	0
224	20231204	173000	255632095	4995	4995	4995	4995	0
225	20231204	172900	255632095	4995	4995	4995	4995	0
226	20231204	172800	255632095	4995	4995	4995	4995	0
227	20231204	172700	255632095	4995	4995	4995	4995	0
228	20231204	172600	255632095	4995	4995	4995	4995	0
229	20231204	172500	255632095	4995	4995	4995	4995	0
230	20231204	172400	255632095	4995	4995	4995	4995	0
231	20231204	172300	255632095	4995	4995	4995	4995	0
232	20231204	172200	255632095	4995	4995	4995	4995	0
233	20231204	172100	255632095	4995	4995	4995	4995	0
234	20231204	172000	255632095	4995	4995	4995	4995	0
235	20231204	171900	255632095	4995	4995	4995	4995	0
236	20231204	171800	255632095	4995	4995	4995	4995	0
237	20231204	171700	255632095	4995	4995	4995	4995	0
238	20231204	171600	255632095	4995	4995	4995	4995	0
239	20231204	171500	255632095	4995	4995	4995	4995	0
240	20231204	171400	255632095	4995	4995	4995	4995	0
241	20231204	171300	255632095	4995	4995	4995	4995	0
242	20231204	171200	255632095	4995	4995	4995	4995	536
243	20231204	171100	255632095	4995	4995	4995	4995	0
244	20231204	171000	255632095	4995	4995	4995	4995	0
245	20231204	170900	255632095	4995	4995	4995	4995	0
246	20231204	170800	255632095	4995	4995	4995	4995	0
247	20231204	170700	255632095	4995	4995	4995	4995	0
248	20231204	170600	255632095	4995	4995	4995	4995	0
249	20231204	170500	255632095	4995	4995	4995	4995	0
250	20231204	170400	255632095	4995	4995	4995	4995	0
251	20231204	170300	255632095	4995	4995	4995	4995	0
252	20231204	170200	255632095	4995	4995	4995	4995	0
253	20231204	170100	255632095	4995	4995	4995	4995	0
254	20231204	170000	255632095	4995	4995	4995	4995	0
255	20231204	165900	255632095	4995	4995	4995	4995	0
256	20231204	165800	255632095	4995	4995	4995	4995	0
257	20231204	165700	255632095	4995	4995	4995	4995	0
258	20231204	165600	255632095	4995	4995	4995	4995	0
259	20231204	165500	255632095	4995	4995	4995	4995	0
260	20231204	165400	255632095	4995	4995	4995	4995	0
261	20231204	165300	255632095	4995	4995	4995	4995	0
262	20231204	165200	255632095	4995	4995	4995	4995	0
263	20231204	165100	255632095	4995	4995	4995	4995	0
264	20231204	165000	255632095	4995	4995	4995	4995	0
265	20231204	164900	255632095	4995	4995	4995	4995	0
266	20231204	164800	255632095	4995	4995	4995	4995	0
267	20231204	164700	255632095	4995	4995	4995	4995	0
268	20231204	164600	255632095	4995	4995	4995	4995	0
269	20231204	164500	255632095	4995	4995	4995	4995	0
270	20231204	164400	255632095	4995	4995	4995	4995	0
271	20231204	164300	255632095	4995	4995	4995	4995	0
272	20231204	164200	255632095	4995	4995	4995	4995	536
273	20231204	164100	255632095	4995	4995	4995	4995	0
274	20231204	164000	255632095	4995	4995	4995	4995	0
275	20231204	163900	255632095	4995	4995	4995	4995	0
276	20231204	163800	255632095	4995	4995	4995	4995	0
277	20231204	163700	255632095	4995	4995	4995	4995	0
278	20231204	163600	255632095	4995	4995	4995	4995	0
279	20231204	163500	255632095	4995	4995	4995	4995	0
280	20231204	163400	255632095	4995	4995	4995	4995	0
281	20231204	163300	255632095	4995	4995	4995	4995	0
282	20231204	163200	255632095	4995	4995	4995	4995	0
283	20231204	163100	255632095	4995	4995	4995	4995	0
284	20231204	163000	255632095	4995	4995	4995	4995	0
285	20231204	162900	255632095	4995	4995	4995	4995	0
286	20231204	162800	255632095	4995	4995	4995	4995	0
287	20231204	162700	255632095	4995	4995	4995	4995	0
288	20231204	162600	255632095	4995	4995	4995	4995	0
289	20231204	162500	255632095	4995	4995	4995	4995	0
290	20231204	162400	255632095	4995	4995	4995	4995	0
291	20231204	162300	255632095	4995	4995	4995	4995	0
292	20231204	162200	255632095	4995	4995	4995	4995	0
293	20231204	162100	255632095	4995	4995	4995	4995	0
294	20231204	162000	255632095	4995	4995	4995	4995	0
295	20231204	161900	255632095	4995	4995	4995	4995	0
296	20231204	161800	255632095	4995	4995	4995	4995	0
297	20231204	161700	255632095	4995	4995	4995	4995	0
298	20231204	161600	255632095	4995	4995	4995	4995	0
299	20231204	161500	255632095	4995	4995	4995	4995	0
300	20231204	161400	255632095	4995	4995	4995	4995	0
301	20231204	161300	255632095	4995	4995	4995	4995	0
302	20231204	161200	255632095	4995	4995	4995	4995	536
303	20231204	161100	255632095	4995	4995	4995	4995	0
304	20231204	161000	255632095	4995	4995	4995	4995	0
305	20231204	160900	255632095	4995	4995	4995	4995	0
306	20231204	160800	255632095	4995	4995	4995	4995	0
307	20231204	160700	255632095	4995	4995	4995	4995	0
308	20231204	160600	255632095	4995	4995	4995	4995	0
309	20231204	160500	255632095	4995	4995	4995	4995	0
310	20231204	160400	255632095	4995	4995	4995	4995	0
311	20231204	160300	255632095	4995	4995	4995	4995	0
312	20231204	160200	255632095	4995	4995	4995	4995	0
313	20231204	160100	255632095	4995	4995	4995	4995	0
314	20231204	160000	255632095	4995	4995	4995	4995	0
315	20231204	155900	255632095	4995	4995	4995	4995	0
316	20231204	155800	255632095	4995	4995	4995	4995	0
317	20231204	155700	255632095	4995	4995	4995	4995	0
318	20231204	155600	255632095	4995	4995	4995	4995	0
319	20231204	155500	255632095	4995	4995	4995	4995	0
320	20231204	155400	255632095	4995	4995	4995	4995	0
321	20231204	155300	255632095	4995	4995	4995	4995	0
322	20231204	155200	255632095	4995	4995	4995	4995	0
323	20231204	155100	255632095	4995	4995	4995	4995	0
324	20231204	155000	255632095	4995	4995	4995	4995	0
325	20231204	154900	255632095	4995	4995	4995	4995	0
326	20231204	154800	255632095	4995	4995	4995	4995	0
327	20231204	154700	255632095	4995	4995	4995	4995	0
328	20231204	154600	255632095	4995	4995	4995	4995	0
329	20231204	154500	255632095	4995	4995	4995	4995	0
330	20231204	154400	255632095	4995	4995	4995	4995	0
331	20231204	154300	255632095	4995	4995	4995	4995	0
332	20231204	154200	255632095	4995	4995	4995	4995	536
333	20231204	154100	255632095	4995	4995	4995	4995	0
334	20231204	154000	255632095	4995	4995	4995	4995	0
335	20231204	153900	255632095	4995	4995	4995	4995	0
336	20231204	153800	255632095	4995	4995	4995	4995	0
337	20231204	153700	255632095	4995	4995	4995	4995	0
338	20231204	153600	255632095	4995	4995	4995	4995	0
339	20231204	153500	255632095	4995	4995	4995	4995	0
340	20231204	153400	255632095	4995	4995	4995	4995	0
341	20231204	153300	255632095	4995	4995	4995	4995	0
342	20231204	153200	255632095	4995	4995	4995	4995	0
343	20231204	153100	255632095	4995	4995	4995	4995	0
344	20231204	153000	255632095	4995	4995	4995	4995	536
345	20231204	152900	252954775	5000	5000	5000	5000	0
346	20231204	152800	252954775	5000	5000	5000	5000	0
347	20231204	152700	252954775	5000	5000	5000	5000	0
348	20231204	152600	252954775	5000	5000	5000	5000	0
349	20231204	152500	252954775	5000	5000	5000	5000	0
350	20231204	152400	252954775	5000	5000	5000	5000	0
351	20231204	152300	252954775	5000	5000	5000	5000	0
352	20231204	152200	252954775	5000	5000	5000	5000	0
353	20231204	152100	252954775	5000	5000	5000	5000	0
354	20231204	152000	252954775	5000	5000	5000	5000	0
355	20231204	151900	252954775	5000	5000	5000	5000	0
356	20231204	151800	252954775	5000	5000	5000	5000	0
357	20231204	151700	252954775	5000	5000	5000	5000	0
358	20231204	151600	252954775	5000	5000	5000	5000	1
359	20231204	151500	252949775	4990	4990	4990	4990	0
360	20231204	151400	252949775	4990	4990	4990	4990	0
361	20231204	151300	252949775	4990	4990	4990	4990	0
362	20231204	151200	252949775	4990	4990	4990	4990	0
363	20231204	151100	252949775	4990	4990	4990	4990	117
364	20231204	151000	252365945	5000	5000	5000	5000	0
365	20231204	150900	252365945	5000	5000	5000	5000	0
366	20231204	150800	252365945	5000	5000	5000	5000	6
367	20231204	150700	252335945	5000	5000	5000	5000	0
368	20231204	150600	252335945	5000	5000	5000	5000	0
369	20231204	150500	252335945	5000	5000	5000	5000	500
370	20231204	150400	249835945	5000	5000	5000	5000	0
371	20231204	150300	249835945	5000	5000	5000	5000	0
372	20231204	150200	249835945	5000	5000	5000	5000	0
373	20231204	150100	249835945	5000	5000	5000	5000	0
374	20231204	150000	249835945	5000	5000	5000	5000	0
375	20231204	145900	249835945	5000	5000	5000	5000	0
376	20231204	145800	249835945	5000	5000	5000	5000	0
377	20231204	145700	249835945	5000	5000	5000	5000	0
378	20231204	145600	249835945	5000	5000	5000	5000	0
379	20231204	145500	249835945	5000	5000	5000	5000	0
380	20231204	145400	249835945	5000	5000	5000	5000	0
381	20231204	145300	249835945	5000	5000	5000	5000	0
382	20231204	145200	249835945	5000	5000	5000	5000	0
383	20231204	145100	249835945	5000	5000	5000	5000	0
384	20231204	145000	249835945	5000	5000	5000	5000	0
385	20231204	144900	249835945	5000	5000	5000	5000	0
386	20231204	144800	249835945	5000	4995	5000	4995	6
387	20231204	144700	249805960	5000	5000	5000	5000	0
388	20231204	144600	249805960	5000	5000	5000	5000	0
389	20231204	144500	249805960	5000	5000	5000	5000	0
390	20231204	144400	249805960	5000	5000	5000	5000	0
391	20231204	144300	249805960	5000	5000	5000	5000	0
392	20231204	144200	249805960	5000	5000	5000	5000	0
393	20231204	144100	249805960	5000	5000	5000	5000	20
394	20231204	144000	249705960	4985	4985	4985	4985	2
395	20231204	143900	249695990	4980	5000	5000	4980	1776
396	20231204	143800	240835115	5000	5000	5000	5000	0
397	20231204	143700	240835115	5000	5000	5000	5000	0
398	20231204	143600	240835115	5000	5000	5000	5000	14
399	20231204	143500	240765115	5000	5000	5000	5000	0
400	20231204	143400	240765115	5000	5000	5000	5000	0
401	20231204	143300	240765115	5000	5000	5000	5000	5
402	20231204	143200	240740115	5000	5000	5000	5000	14
403	20231204	143100	240670115	5000	5000	5000	5000	24
404	20231204	143000	240550115	5000	5000	5000	5000	64
405	20231204	142900	240230115	4995	5000	5000	4995	614
406	20231204	142800	237163115	4995	5000	5000	4995	7
407	20231204	142700	237128125	5000	5000	5000	5000	556
408	20231204	142600	234348125	5000	5000	5000	5000	0
409	20231204	142500	234348125	5000	5000	5000	5000	0
410	20231204	142400	234348125	5000	5000	5000	5000	0
411	20231204	142300	234348125	5000	5000	5000	5000	0
412	20231204	142200	234348125	5000	5010	5010	5000	8
413	20231204	142100	234308105	5020	5020	5020	5020	0
414	20231204	142000	234308105	5020	5020	5020	5020	0
415	20231204	141900	234308105	5020	5020	5020	5020	0
416	20231204	141800	234308105	5020	5020	5020	5020	0
417	20231204	141700	234308105	5020	5020	5020	5020	0
418	20231204	141600	234308105	5020	5020	5020	5020	0
419	20231204	141500	234308105	5020	5020	5020	5020	0
420	20231204	141400	234308105	5020	5020	5020	5020	0
421	20231204	141300	234308105	5020	5020	5020	5020	0
422	20231204	141200	234308105	5020	5020	5020	5020	0
423	20231204	141100	234308105	5020	5020	5020	5020	0
424	20231204	141000	234308105	5020	5010	5020	5010	284
425	20231204	140900	232885205	5010	5010	5010	5010	0
426	20231204	140800	232885205	5010	5010	5010	5010	0
427	20231204	140700	232885205	5010	5010	5010	5010	0
428	20231204	140600	232885205	5010	5010	5010	5010	0
429	20231204	140500	232885205	5010	5010	5010	5010	137
430	20231204	140400	232198835	5020	5020	5020	5020	0
431	20231204	140300	232198835	5020	5040	5040	5020	1627
432	20231204	140200	224027815	5040	5040	5040	5040	1
433	20231204	140100	224022775	5030	5030	5030	5030	0
434	20231204	140000	224022775	5030	5050	5050	5030	5
435	20231204	135900	223997585	5050	5050	5050	5050	0
436	20231204	135800	223997585	5050	5050	5050	5050	10
437	20231204	135700	223947085	5050	5050	5050	5050	0
438	20231204	135600	223947085	5050	5050	5050	5050	0
439	20231204	135500	223947085	5050	5050	5050	5050	0
440	20231204	135400	223947085	5050	5050	5050	5050	0
441	20231204	135300	223947085	5050	5050	5050	5050	0
442	20231204	135200	223947085	5050	5050	5050	5050	0
443	20231204	135100	223947085	5050	5050	5050	5050	0
444	20231204	135000	223947085	5050	5050	5050	5050	0
445	20231204	134900	223947085	5050	5050	5050	5050	100
446	20231204	134800	223442085	5050	5050	5050	5050	0
447	20231204	134700	223442085	5050	5050	5050	5050	0
448	20231204	134600	223442085	5050	5050	5050	5050	0
449	20231204	134500	223442085	5050	5050	5050	5050	0
450	20231204	134400	223442085	5050	5050	5050	5050	239
451	20231204	134300	222235135	5050	5050	5050	5050	398
452	20231204	134200	220225235	5050	5050	5050	5050	843
453	20231204	134100	215968085	5050	5050	5050	5050	111
454	20231204	134000	215407535	5040	5040	5040	5040	0
455	20231204	133900	215407535	5040	5040	5040	5040	0
456	20231204	133800	215407535	5040	5040	5040	5040	0
457	20231204	133700	215407535	5040	5040	5040	5040	33
458	20231204	133600	215241215	5040	5040	5040	5040	68
459	20231204	133500	214898495	5060	5060	5060	5060	817
460	20231204	133400	210764475	5060	5050	5060	5050	1000
461	20231204	133300	205712575	5030	5030	5030	5030	124
462	20231204	133200	205088855	5030	5030	5030	5030	0
463	20231204	133100	205088855	5030	5030	5030	5030	0
464	20231204	133000	205088855	5030	5030	5030	5030	200
465	20231204	132900	204082855	5060	5060	5060	5060	99
466	20231204	132800	203581915	5050	5050	5050	5050	0
467	20231204	132700	203581915	5050	5050	5050	5050	0
468	20231204	132600	203581915	5050	5030	5050	5030	1002
469	20231204	132500	198525075	5030	5030	5030	5030	32
470	20231204	132400	198364115	5040	5030	5040	5030	62
471	20231204	132300	198051655	5030	5030	5030	5030	302
472	20231204	132200	196532595	5040	5040	5040	5040	350
473	20231204	132100	194768595	5050	5050	5050	5050	1
474	20231204	132000	194763545	5060	5060	5060	5060	505
475	20231204	131900	192208245	5070	5060	5070	5060	463
476	20231204	131800	189864455	5070	5060	5070	5060	1637
477	20231204	131700	181576205	5060	5060	5060	5060	0
478	20231204	131600	181576205	5060	5060	5060	5060	1
479	20231204	131500	181571145	5040	5040	5040	5040	50
480	20231204	131400	181319145	5060	5060	5060	5060	2
481	20231204	131300	181309025	5040	5040	5040	5040	130
482	20231204	131200	180653825	5060	5060	5060	5060	5173
483	20231204	131100	154478445	5070	5060	5070	5050	813
484	20231204	131000	150364665	5060	5040	5060	5040	158
485	20231204	130900	149566725	5040	5040	5050	5040	31
486	20231204	130800	149410465	5040	5060	5070	5040	367
487	20231204	130700	147553425	5070	5050	5070	5050	643
488	20231204	130600	144300835	5060	5040	5060	5040	716
489	20231204	130500	140684905	5050	5010	5050	5010	975
490	20231204	130400	135782155	5010	5010	5010	5010	1
491	20231204	130300	135777145	5000	5000	5000	5000	0
492	20231204	130200	135777145	5000	5000	5000	5000	0
493	20231204	130100	135777145	5000	5000	5000	5000	0
494	20231204	130000	135777145	5000	5000	5000	5000	102
495	20231204	125900	135267145	5000	5000	5000	5000	0
496	20231204	125800	135267145	5000	5000	5000	5000	200
497	20231204	125700	134267145	5000	5000	5000	5000	77
498	20231204	125600	133882145	5000	5000	5000	5000	2107
499	20231204	125500	123347145	5000	5000	5000	5000	0
500	20231204	125400	123347145	5000	5000	5000	5000	0
501	20231204	125300	123347145	5000	5000	5000	5000	20
502	20231204	125200	123247145	5020	5020	5020	5020	7
503	20231204	125100	123212005	5020	5020	5020	5020	0
504	20231204	125000	123212005	5020	5020	5020	5020	0
505	20231204	124900	123212005	5020	5010	5020	5010	524
506	20231204	124800	120583365	5010	5010	5010	5010	0
507	20231204	124700	120583365	5010	5010	5010	5010	0
508	20231204	124600	120583365	5010	5010	5010	5010	16
509	20231204	124500	120503205	5010	5000	5010	5000	284
510	20231204	124400	119081275	5000	5000	5000	5000	30
511	20231204	124300	118931275	4985	5000	5000	4985	1564
512	20231204	124200	111132595	5000	5000	5000	5000	0
513	20231204	124100	111132595	5000	5000	5000	5000	0
514	20231204	124000	111132595	5000	5000	5000	5000	4
515	20231204	123900	111112595	5000	5000	5000	5000	11
516	20231204	123800	111057595	5020	5020	5020	5020	0
517	20231204	123700	111057595	5020	5000	5020	5000	32
518	20231204	123600	110896995	5020	5020	5020	5020	30
519	20231204	123500	110746395	5000	5000	5000	5000	200
520	20231204	123400	109746395	5030	5030	5030	5030	0
521	20231204	123300	109746395	5030	5030	5030	5030	0
522	20231204	123200	109746395	5030	5020	5030	5020	200
523	20231204	123100	108742095	5040	5040	5040	5040	20
524	20231204	123000	108641295	5040	5040	5040	5040	0
525	20231204	122900	108641295	5040	5040	5040	5040	39
526	20231204	122800	108444735	5040	5030	5040	5030	200
527	20231204	122700	107438535	5030	5030	5030	5030	0
528	20231204	122600	107438535	5030	5030	5030	5030	30
529	20231204	122500	107287635	5030	5030	5030	5030	0
530	20231204	122400	107287635	5030	5030	5030	5030	100
531	20231204	122300	106784635	5030	5030	5030	5030	0
532	20231204	122200	106784635	5030	5030	5030	5030	0
533	20231204	122100	106784635	5030	5030	5030	5030	0
534	20231204	122000	106784635	5030	5030	5030	5030	20
535	20231204	121900	106684035	5030	5030	5030	5030	20
536	20231204	121800	106583435	5040	5040	5040	5040	0
537	20231204	121700	106583435	5040	5040	5040	5040	0
538	20231204	121600	106583435	5040	5040	5040	5040	12
539	20231204	121500	106522955	5040	5040	5040	5040	0
540	20231204	121400	106522955	5040	5040	5040	5040	10
541	20231204	121300	106472555	5010	5010	5010	5010	0
542	20231204	121200	106472555	5010	5010	5010	5010	0
543	20231204	121100	106472555	5010	5010	5010	5010	204
544	20231204	121000	105450515	5010	5020	5020	5010	209
545	20231204	120900	104401385	5040	5040	5040	5040	10
546	20231204	120800	104350985	5040	5040	5040	5040	24
547	20231204	120700	104230025	5040	5040	5040	5040	10
548	20231204	120600	104179625	5040	5040	5040	5040	10
549	20231204	120500	104129225	5020	5020	5020	5020	401
550	20231204	120400	102116205	5040	5040	5040	5040	10
551	20231204	120300	102065805	5040	5030	5040	5030	510
552	20231204	120200	99496105	5030	5030	5030	5030	9
553	20231204	120100	99450835	5020	5010	5030	5010	1896
554	20231204	120000	89925165	5010	5010	5010	5010	0
555	20231204	115900	89925165	5010	5010	5010	5010	0
556	20231204	115800	89925165	5010	5010	5010	5010	0
557	20231204	115700	89925165	5010	5010	5010	5010	0
558	20231204	115600	89925165	5010	5010	5010	5010	0
559	20231204	115500	89925165	5010	5010	5010	5010	0
560	20231204	115400	89925165	5010	5010	5010	5010	5
561	20231204	115300	89900115	5030	5000	5030	5000	71
562	20231204	115200	89544065	5000	5000	5000	5000	21
563	20231204	115100	89439065	5030	5010	5030	5010	460
564	20231204	115000	87130605	4980	4995	5010	4980	1050
565	20231204	114900	81873115	5000	5000	5000	5000	180
566	20231204	114800	80973115	5000	4980	5000	4980	2557
567	20231204	114700	68192245	4980	4980	4980	4980	177
568	20231204	114600	67310785	4980	4960	4980	4960	1329
569	20231204	114500	60709595	4960	4960	4960	4960	0
570	20231204	114400	60709595	4960	4960	4960	4960	15
571	20231204	114300	60635195	4955	4955	4955	4955	0
572	20231204	114200	60635195	4955	4950	4955	4950	432
573	20231204	114100	58495135	4955	4955	4955	4955	0
574	20231204	114000	58495135	4955	4955	4955	4955	0
575	20231204	113900	58495135	4955	4955	4955	4955	0
576	20231204	113800	58495135	4955	4955	4955	4955	0
577	20231204	113700	58495135	4955	4955	4955	4955	0
578	20231204	113600	58495135	4955	4955	4955	4955	2
579	20231204	113500	58485225	4955	4945	4955	4945	21
580	20231204	113400	58381255	4950	4950	4950	4950	0
581	20231204	113300	58381255	4950	4950	4950	4950	0
582	20231204	113200	58381255	4950	4950	4950	4950	0
583	20231204	113100	58381255	4950	4950	4950	4950	986
584	20231204	113000	53500555	4955	4955	4955	4955	0
585	20231204	112900	53500555	4955	4955	4955	4955	3
586	20231204	112800	53485690	4955	4935	4955	4935	1016
587	20231204	112700	48459825	4930	4930	4930	4930	0
588	20231204	112600	48459825	4930	4930	4930	4930	0
589	20231204	112500	48459825	4930	4930	4930	4930	0
590	20231204	112400	48459825	4930	4930	4930	4930	0
591	20231204	112300	48459825	4930	4930	4930	4930	0
592	20231204	112200	48459825	4930	4930	4930	4930	0
593	20231204	112100	48459825	4930	4930	4930	4930	0
594	20231204	112000	48459825	4930	4930	4930	4930	0
595	20231204	111900	48459825	4930	4930	4930	4930	0
596	20231204	111800	48459825	4930	4930	4930	4930	0
597	20231204	111700	48459825	4930	4930	4930	4930	0
598	20231204	111600	48459825	4930	4930	4930	4930	0
599	20231204	111500	48459825	4930	4930	4930	4930	0
600	20231204	111400	48459825	4930	4930	4930	4930	0
601	20231204	111300	48459825	4930	4930	4930	4930	5
602	20231204	111200	48435175	4930	4930	4930	4930	3
603	20231204	111100	48420385	4925	4925	4925	4925	0
604	20231204	111000	48420385	4925	4925	4925	4925	0
605	20231204	110900	48420385	4925	4925	4925	4925	0
606	20231204	110800	48420385	4925	4925	4925	4925	0
607	20231204	110700	48420385	4925	4925	4925	4925	0
608	20231204	110600	48420385	4925	4925	4925	4925	0
609	20231204	110500	48420385	4925	4925	4925	4925	0
610	20231204	110400	48420385	4925	4925	4925	4925	0
611	20231204	110300	48420385	4925	4925	4925	4925	0
612	20231204	110200	48420385	4925	4925	4925	4925	0
613	20231204	110100	48420385	4925	4925	4925	4925	0
614	20231204	110000	48420385	4925	4925	4925	4925	0
615	20231204	105900	48420385	4925	4925	4925	4925	0
616	20231204	105800	48420385	4925	4930	4930	4925	2077
617	20231204	105700	38190735	4930	4930	4930	4930	53
618	20231204	105600	37929445	4930	4930	4930	4930	6
619	20231204	105500	37899865	4930	4930	4930	4930	6
620	20231204	105400	37870285	4930	4930	4930	4930	39
621	20231204	105300	37678015	4930	4930	4930	4930	84
622	20231204	105200	37263895	4930	4930	4930	4930	213
623	20231204	105100	36213805	4930	4930	4930	4930	0
624	20231204	105000	36213805	4930	4930	4930	4930	0
625	20231204	104900	36213805	4930	4930	4930	4930	0
626	20231204	104800	36213805	4930	4930	4930	4930	0
627	20231204	104700	36213805	4930	4930	4930	4930	0
628	20231204	104600	36213805	4930	4930	4930	4930	0
629	20231204	104500	36213805	4930	4930	4930	4930	0
630	20231204	104400	36213805	4930	4930	4930	4930	0
631	20231204	104300	36213805	4930	4930	4930	4930	0
632	20231204	104200	36213805	4930	4930	4930	4930	0
633	20231204	104100	36213805	4930	4930	4930	4930	0
634	20231204	104000	36213805	4930	4930	4930	4930	0
635	20231204	103900	36213805	4930	4930	4930	4930	0
636	20231204	103800	36213805	4930	4930	4930	4930	0
637	20231204	103700	36213805	4930	4930	4930	4930	1
638	20231204	103600	36208875	4930	4930	4930	4930	0
639	20231204	103500	36208875	4930	4930	4930	4930	0
640	20231204	103400	36208875	4930	4930	4930	4930	7
641	20231204	103300	36174365	4925	4925	4925	4925	0
642	20231204	103200	36174365	4925	4925	4925	4925	0
643	20231204	103100	36174365	4925	4925	4925	4925	0
644	20231204	103000	36174365	4925	4925	4925	4925	0
645	20231204	102900	36174365	4925	4925	4925	4925	0
646	20231204	102800	36174365	4925	4930	4930	4925	14
647	20231204	102700	36105360	4935	4935	4935	4935	8
648	20231204	102600	36065880	4935	4935	4935	4935	3
649	20231204	102500	36051075	4925	4930	4930	4925	5
650	20231204	102400	36026430	4935	4935	4935	4935	818
651	20231204	102300	31989600	4930	4930	4930	4930	0
652	20231204	102200	31989600	4930	4930	4930	4930	15
653	20231204	102100	31915650	4930	4930	4930	4930	46
654	20231204	102000	31688870	4935	4935	4935	4935	101
655	20231204	101900	31190435	4935	4935	4935	4935	81
656	20231204	101800	30790700	4935	4935	4935	4935	0
657	20231204	101700	30790700	4935	4935	4935	4935	1
658	20231204	101600	30785765	4930	4930	4930	4930	0
659	20231204	101500	30785765	4930	4930	4930	4930	0
660	20231204	101400	30785765	4930	4930	4930	4930	0
661	20231204	101300	30785765	4930	4930	4930	4930	0
662	20231204	101200	30785765	4930	4930	4930	4930	0
663	20231204	101100	30785765	4930	4930	4930	4930	40
664	20231204	101000	30588565	4925	4925	4925	4925	0
665	20231204	100900	30588565	4925	4925	4925	4925	0
666	20231204	100800	30588565	4925	4925	4925	4925	0
667	20231204	100700	30588565	4925	4925	4925	4925	0
668	20231204	100600	30588565	4925	4925	4925	4925	0
669	20231204	100500	30588565	4925	4925	4925	4925	7
670	20231204	100400	30554090	4930	4930	4930	4930	0
671	20231204	100300	30554090	4930	4930	4930	4930	0
672	20231204	100200	30554090	4930	4930	4930	4930	0
673	20231204	100100	30554090	4930	4930	4930	4930	0
674	20231204	100000	30554090	4930	4930	4930	4930	0
675	20231204	095900	30554090	4930	4930	4930	4930	0
676	20231204	095800	30554090	4930	4930	4930	4930	0
677	20231204	095700	30554090	4930	4930	4930	4930	0
678	20231204	095600	30554090	4930	4930	4930	4930	0
679	20231204	095500	30554090	4930	4930	4930	4930	0
680	20231204	095400	30554090	4930	4930	4930	4930	0
681	20231204	095300	30554090	4930	4925	4930	4925	31
682	20231204	095200	30401330	4925	4925	4925	4925	0
683	20231204	095100	30401330	4925	4925	4925	4925	0
684	20231204	095000	30401330	4925	4925	4925	4925	0
685	20231204	094900	30401330	4925	4930	4930	4925	7
686	20231204	094800	30366845	4930	4930	4930	4930	4
687	20231204	094700	30347125	4930	4930	4930	4930	0
688	20231204	094600	30347125	4930	4930	4930	4930	8
689	20231204	094500	30307685	4920	4920	4920	4920	6
690	20231204	094400	30278165	4950	4950	4950	4950	234
691	20231204	094300	29119865	4950	4945	4950	4945	391
692	20231204	094200	27184510	4945	4945	4945	4945	6
693	20231204	094100	27154840	4925	4925	4925	4925	0
694	20231204	094000	27154840	4925	4925	4925	4925	0
695	20231204	093900	27154840	4925	4925	4945	4925	26
696	20231204	093800	27026770	4925	4925	4925	4925	33
697	20231204	093700	26864245	4915	4915	4915	4915	0
698	20231204	093600	26864245	4915	4915	4915	4915	0
699	20231204	093500	26864245	4915	4915	4915	4915	0
700	20231204	093400	26864245	4915	4915	4915	4915	0
701	20231204	093300	26864245	4915	4915	4915	4915	0
702	20231204	093200	26864245	4915	4915	4915	4915	0
703	20231204	093100	26864245	4915	4915	4915	4915	0
704	20231204	093000	26864245	4915	4915	4915	4915	0
705	20231204	092900	26864245	4915	4915	4915	4915	200
706	20231204	092800	25881245	4920	4920	4920	4920	70
707	20231204	092700	25536845	4920	4920	4920	4920	10
708	20231204	092600	25487645	4920	4920	4920	4920	0
709	20231204	092500	25487645	4920	4920	4920	4920	0
710	20231204	092400	25487645	4920	4920	4920	4920	0
711	20231204	092300	25487645	4920	4920	4920	4920	0
712	20231204	092200	25487645	4920	4920	4920	4920	0
713	20231204	092100	25487645	4920	4920	4920	4920	0
714	20231204	092000	25487645	4920	4920	4920	4920	0
715	20231204	091900	25487645	4920	4920	4920	4920	0
716	20231204	091800	25487645	4920	4920	4920	4920	0
717	20231204	091700	25487645	4920	4920	4920	4920	150
718	20231204	091600	24749645	4915	4915	4915	4915	0
719	20231204	091500	24749645	4915	4915	4915	4915	0
720	20231204	091400	24749645	4915	4915	4915	4915	0
721	20231204	091300	24749645	4915	4915	4915	4915	0
722	20231204	091200	24749645	4915	4915	4915	4915	1
723	20231204	091100	24744730	4890	4890	4890	4890	0
724	20231204	091000	24744730	4890	4910	4910	4890	503
725	20231204	090900	22281245	4915	4915	4915	4915	0
726	20231204	090800	22281245	4915	4915	4915	4915	120
727	20231204	090700	21691445	4990	4990	4990	4990	0
728	20231204	090600	21691445	4990	4990	4990	4990	1
729	20231204	090500	21686455	4915	4995	4995	4915	322
730	20231204	090400	20079825	5000	4895	5000	4895	2041
731	20231204	090300	9935060	4895	4895	4895	4895	38
732	20231204	090200	9749050	4895	4895	4895	4895	46
733	20231204	090100	9523880	4895	4895	4895	4895	200
734	20231204	090000	8544880	4880	4880	4880	4880	1751