KissMeData/451800/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	213000	173974850	5030	5030	5030	5030	604
3	20231208	212900	173974850	5030	5030	5030	5030	0
4	20231208	212800	173974850	5030	5030	5030	5030	0
5	20231208	212700	173974850	5030	5030	5030	5030	0
6	20231208	212600	173974850	5030	5030	5030	5030	0
7	20231208	212500	173974850	5030	5030	5030	5030	0
8	20231208	212400	173974850	5030	5030	5030	5030	0
9	20231208	212300	173974850	5030	5030	5030	5030	0
10	20231208	212200	173974850	5030	5030	5030	5030	0
11	20231208	212100	173974850	5030	5030	5030	5030	0
12	20231208	212000	173974850	5030	5030	5030	5030	0
13	20231208	211900	173974850	5030	5030	5030	5030	0
14	20231208	211800	173974850	5030	5030	5030	5030	0
15	20231208	211700	173974850	5030	5030	5030	5030	0
16	20231208	211600	173974850	5030	5030	5030	5030	0
17	20231208	211500	173974850	5030	5030	5030	5030	0
18	20231208	211400	173974850	5030	5030	5030	5030	0
19	20231208	211300	173974850	5030	5030	5030	5030	0
20	20231208	211200	173974850	5030	5030	5030	5030	0
21	20231208	211100	173974850	5030	5030	5030	5030	0
22	20231208	211000	173974850	5030	5030	5030	5030	0
23	20231208	210900	173974850	5030	5030	5030	5030	0
24	20231208	210800	173974850	5030	5030	5030	5030	0
25	20231208	210700	173974850	5030	5030	5030	5030	0
26	20231208	210600	173974850	5030	5030	5030	5030	0
27	20231208	210500	173974850	5030	5030	5030	5030	0
28	20231208	210400	173974850	5030	5030	5030	5030	0
29	20231208	210300	173974850	5030	5030	5030	5030	0
30	20231208	210200	173974850	5030	5030	5030	5030	0
31	20231208	210100	173974850	5030	5030	5030	5030	0
32	20231208	210000	173974850	5030	5030	5030	5030	604
33	20231208	205900	173974850	5030	5030	5030	5030	0
34	20231208	205800	173974850	5030	5030	5030	5030	0
35	20231208	205700	173974850	5030	5030	5030	5030	0
36	20231208	205600	173974850	5030	5030	5030	5030	0
37	20231208	205500	173974850	5030	5030	5030	5030	0
38	20231208	205400	173974850	5030	5030	5030	5030	0
39	20231208	205300	173974850	5030	5030	5030	5030	0
40	20231208	205200	173974850	5030	5030	5030	5030	0
41	20231208	205100	173974850	5030	5030	5030	5030	0
42	20231208	205000	173974850	5030	5030	5030	5030	0
43	20231208	204900	173974850	5030	5030	5030	5030	0
44	20231208	204800	173974850	5030	5030	5030	5030	0
45	20231208	204700	173974850	5030	5030	5030	5030	0
46	20231208	204600	173974850	5030	5030	5030	5030	0
47	20231208	204500	173974850	5030	5030	5030	5030	0
48	20231208	204400	173974850	5030	5030	5030	5030	0
49	20231208	204300	173974850	5030	5030	5030	5030	0
50	20231208	204200	173974850	5030	5030	5030	5030	0
51	20231208	204100	173974850	5030	5030	5030	5030	0
52	20231208	204000	173974850	5030	5030	5030	5030	0
53	20231208	203900	173974850	5030	5030	5030	5030	0
54	20231208	203800	173974850	5030	5030	5030	5030	0
55	20231208	203700	173974850	5030	5030	5030	5030	0
56	20231208	203600	173974850	5030	5030	5030	5030	0
57	20231208	203500	173974850	5030	5030	5030	5030	0
58	20231208	203400	173974850	5030	5030	5030	5030	0
59	20231208	203300	173974850	5030	5030	5030	5030	0
60	20231208	203200	173974850	5030	5030	5030	5030	0
61	20231208	203100	173974850	5030	5030	5030	5030	0
62	20231208	203000	173974850	5030	5030	5030	5030	604
63	20231208	202900	173974850	5030	5030	5030	5030	0
64	20231208	202800	173974850	5030	5030	5030	5030	0
65	20231208	202700	173974850	5030	5030	5030	5030	0
66	20231208	202600	173974850	5030	5030	5030	5030	0
67	20231208	202500	173974850	5030	5030	5030	5030	0
68	20231208	202400	173974850	5030	5030	5030	5030	0
69	20231208	202300	173974850	5030	5030	5030	5030	0
70	20231208	202200	173974850	5030	5030	5030	5030	0
71	20231208	202100	173974850	5030	5030	5030	5030	0
72	20231208	202000	173974850	5030	5030	5030	5030	0
73	20231208	201900	173974850	5030	5030	5030	5030	0
74	20231208	201800	173974850	5030	5030	5030	5030	0
75	20231208	201700	173974850	5030	5030	5030	5030	0
76	20231208	201600	173974850	5030	5030	5030	5030	0
77	20231208	201500	173974850	5030	5030	5030	5030	0
78	20231208	201400	173974850	5030	5030	5030	5030	0
79	20231208	201300	173974850	5030	5030	5030	5030	0
80	20231208	201200	173974850	5030	5030	5030	5030	0
81	20231208	201100	173974850	5030	5030	5030	5030	0
82	20231208	201000	173974850	5030	5030	5030	5030	0
83	20231208	200900	173974850	5030	5030	5030	5030	0
84	20231208	200800	173974850	5030	5030	5030	5030	0
85	20231208	200700	173974850	5030	5030	5030	5030	0
86	20231208	200600	173974850	5030	5030	5030	5030	0
87	20231208	200500	173974850	5030	5030	5030	5030	0
88	20231208	200400	173974850	5030	5030	5030	5030	0
89	20231208	200300	173974850	5030	5030	5030	5030	0
90	20231208	200200	173974850	5030	5030	5030	5030	0
91	20231208	200100	173974850	5030	5030	5030	5030	0
92	20231208	200000	173974850	5030	5030	5030	5030	604
93	20231208	195900	173974850	5030	5030	5030	5030	0
94	20231208	195800	173974850	5030	5030	5030	5030	0
95	20231208	195700	173974850	5030	5030	5030	5030	0
96	20231208	195600	173974850	5030	5030	5030	5030	0
97	20231208	195500	173974850	5030	5030	5030	5030	0
98	20231208	195400	173974850	5030	5030	5030	5030	0
99	20231208	195300	173974850	5030	5030	5030	5030	0
100	20231208	195200	173974850	5030	5030	5030	5030	0
101	20231208	195100	173974850	5030	5030	5030	5030	0
102	20231208	195000	173974850	5030	5030	5030	5030	0
103	20231208	194900	173974850	5030	5030	5030	5030	0
104	20231208	194800	173974850	5030	5030	5030	5030	0
105	20231208	194700	173974850	5030	5030	5030	5030	0
106	20231208	194600	173974850	5030	5030	5030	5030	0
107	20231208	194500	173974850	5030	5030	5030	5030	0
108	20231208	194400	173974850	5030	5030	5030	5030	0
109	20231208	194300	173974850	5030	5030	5030	5030	0
110	20231208	194200	173974850	5030	5030	5030	5030	0
111	20231208	194100	173974850	5030	5030	5030	5030	0
112	20231208	194000	173974850	5030	5030	5030	5030	0
113	20231208	193900	173974850	5030	5030	5030	5030	0
114	20231208	193800	173974850	5030	5030	5030	5030	0
115	20231208	193700	173974850	5030	5030	5030	5030	0
116	20231208	193600	173974850	5030	5030	5030	5030	0
117	20231208	193500	173974850	5030	5030	5030	5030	0
118	20231208	193400	173974850	5030	5030	5030	5030	0
119	20231208	193300	173974850	5030	5030	5030	5030	0
120	20231208	193200	173974850	5030	5030	5030	5030	0
121	20231208	193100	173974850	5030	5030	5030	5030	0
122	20231208	193000	173974850	5030	5030	5030	5030	604
123	20231208	192900	173974850	5030	5030	5030	5030	0
124	20231208	192800	173974850	5030	5030	5030	5030	0
125	20231208	192700	173974850	5030	5030	5030	5030	0
126	20231208	192600	173974850	5030	5030	5030	5030	0
127	20231208	192500	173974850	5030	5030	5030	5030	0
128	20231208	192400	173974850	5030	5030	5030	5030	0
129	20231208	192300	173974850	5030	5030	5030	5030	0
130	20231208	192200	173974850	5030	5030	5030	5030	0
131	20231208	192100	173974850	5030	5030	5030	5030	0
132	20231208	192000	173974850	5030	5030	5030	5030	0
133	20231208	191900	173974850	5030	5030	5030	5030	0
134	20231208	191800	173974850	5030	5030	5030	5030	0
135	20231208	191700	173974850	5030	5030	5030	5030	0
136	20231208	191600	173974850	5030	5030	5030	5030	0
137	20231208	191500	173974850	5030	5030	5030	5030	0
138	20231208	191400	173974850	5030	5030	5030	5030	0
139	20231208	191300	173974850	5030	5030	5030	5030	0
140	20231208	191200	173974850	5030	5030	5030	5030	0
141	20231208	191100	173974850	5030	5030	5030	5030	0
142	20231208	191000	173974850	5030	5030	5030	5030	0
143	20231208	190900	173974850	5030	5030	5030	5030	0
144	20231208	190800	173974850	5030	5030	5030	5030	0
145	20231208	190700	173974850	5030	5030	5030	5030	0
146	20231208	190600	173974850	5030	5030	5030	5030	0
147	20231208	190500	173974850	5030	5030	5030	5030	0
148	20231208	190400	173974850	5030	5030	5030	5030	0
149	20231208	190300	173974850	5030	5030	5030	5030	0
150	20231208	190200	173974850	5030	5030	5030	5030	0
151	20231208	190100	173974850	5030	5030	5030	5030	0
152	20231208	190000	173974850	5030	5030	5030	5030	604
153	20231208	185900	173974850	5030	5030	5030	5030	0
154	20231208	185800	173974850	5030	5030	5030	5030	0
155	20231208	185700	173974850	5030	5030	5030	5030	0
156	20231208	185600	173974850	5030	5030	5030	5030	0
157	20231208	185500	173974850	5030	5030	5030	5030	0
158	20231208	185400	173974850	5030	5030	5030	5030	0
159	20231208	185300	173974850	5030	5030	5030	5030	0
160	20231208	185200	173974850	5030	5030	5030	5030	0
161	20231208	185100	173974850	5030	5030	5030	5030	0
162	20231208	185000	173974850	5030	5030	5030	5030	0
163	20231208	184900	173974850	5030	5030	5030	5030	0
164	20231208	184800	173974850	5030	5030	5030	5030	0
165	20231208	184700	173974850	5030	5030	5030	5030	0
166	20231208	184600	173974850	5030	5030	5030	5030	0
167	20231208	184500	173974850	5030	5030	5030	5030	0
168	20231208	184400	173974850	5030	5030	5030	5030	0
169	20231208	184300	173974850	5030	5030	5030	5030	0
170	20231208	184200	173974850	5030	5030	5030	5030	0
171	20231208	184100	173974850	5030	5030	5030	5030	0
172	20231208	184000	173974850	5030	5030	5030	5030	0
173	20231208	183900	173974850	5030	5030	5030	5030	0
174	20231208	183800	173974850	5030	5030	5030	5030	0
175	20231208	183700	173974850	5030	5030	5030	5030	0
176	20231208	183600	173974850	5030	5030	5030	5030	0
177	20231208	183500	173974850	5030	5030	5030	5030	0
178	20231208	183400	173974850	5030	5030	5030	5030	0
179	20231208	183300	173974850	5030	5030	5030	5030	0
180	20231208	183200	173974850	5030	5030	5030	5030	0
181	20231208	183100	173974850	5030	5030	5030	5030	0
182	20231208	183000	173974850	5030	5030	5030	5030	604
183	20231208	182900	173974850	5030	5030	5030	5030	0
184	20231208	182800	173974850	5030	5030	5030	5030	0
185	20231208	182700	173974850	5030	5030	5030	5030	0
186	20231208	182600	173974850	5030	5030	5030	5030	0
187	20231208	182500	173974850	5030	5030	5030	5030	0
188	20231208	182400	173974850	5030	5030	5030	5030	0
189	20231208	182300	173974850	5030	5030	5030	5030	0
190	20231208	182200	173974850	5030	5030	5030	5030	0
191	20231208	182100	173974850	5030	5030	5030	5030	0
192	20231208	182000	173974850	5030	5030	5030	5030	0
193	20231208	181900	173974850	5030	5030	5030	5030	0
194	20231208	181800	173974850	5030	5030	5030	5030	0
195	20231208	181700	173974850	5030	5030	5030	5030	0
196	20231208	181600	173974850	5030	5030	5030	5030	0
197	20231208	181500	173974850	5030	5030	5030	5030	0
198	20231208	181400	173974850	5030	5030	5030	5030	0
199	20231208	181300	173974850	5030	5030	5030	5030	0
200	20231208	181200	173974850	5030	5030	5030	5030	0
201	20231208	181100	173974850	5030	5030	5030	5030	0
202	20231208	181000	173974850	5030	5030	5030	5030	0
203	20231208	180900	173974850	5030	5030	5030	5030	0
204	20231208	180800	173974850	5030	5030	5030	5030	0
205	20231208	180700	173974850	5030	5030	5030	5030	0
206	20231208	180600	173974850	5030	5030	5030	5030	0
207	20231208	180500	173974850	5030	5030	5030	5030	0
208	20231208	180400	173974850	5030	5030	5030	5030	0
209	20231208	180300	173974850	5030	5030	5030	5030	0
210	20231208	180200	173974850	5030	5030	5030	5030	0
211	20231208	180100	173974850	5030	5030	5030	5030	0
212	20231208	180000	173974850	5030	5030	5030	5030	604
213	20231208	175900	173974850	5030	5030	5030	5030	0
214	20231208	175800	173974850	5030	5030	5030	5030	0
215	20231208	175700	173974850	5030	5030	5030	5030	0
216	20231208	175600	173974850	5030	5030	5030	5030	0
217	20231208	175500	173974850	5030	5030	5030	5030	0
218	20231208	175400	173974850	5030	5030	5030	5030	0
219	20231208	175300	173974850	5030	5030	5030	5030	0
220	20231208	175200	173974850	5030	5030	5030	5030	0
221	20231208	175100	173974850	5030	5030	5030	5030	0
222	20231208	175000	173974850	5030	5030	5030	5030	0
223	20231208	174900	173974850	5030	5030	5030	5030	0
224	20231208	174800	173974850	5030	5030	5030	5030	0
225	20231208	174700	173974850	5030	5030	5030	5030	0
226	20231208	174600	173974850	5030	5030	5030	5030	0
227	20231208	174500	173974850	5030	5030	5030	5030	0
228	20231208	174400	173974850	5030	5030	5030	5030	0
229	20231208	174300	173974850	5030	5030	5030	5030	0
230	20231208	174200	173974850	5030	5030	5030	5030	0
231	20231208	174100	173974850	5030	5030	5030	5030	0
232	20231208	174000	173974850	5030	5030	5030	5030	0
233	20231208	173900	173974850	5030	5030	5030	5030	0
234	20231208	173800	173974850	5030	5030	5030	5030	0
235	20231208	173700	173974850	5030	5030	5030	5030	0
236	20231208	173600	173974850	5030	5030	5030	5030	0
237	20231208	173500	173974850	5030	5030	5030	5030	0
238	20231208	173400	173974850	5030	5030	5030	5030	0
239	20231208	173300	173974850	5030	5030	5030	5030	0
240	20231208	173200	173974850	5030	5030	5030	5030	0
241	20231208	173100	173974850	5030	5030	5030	5030	0
242	20231208	173000	173974850	5030	5030	5030	5030	604
243	20231208	172900	173974850	5030	5030	5030	5030	0
244	20231208	172800	173974850	5030	5030	5030	5030	0
245	20231208	172700	173974850	5030	5030	5030	5030	0
246	20231208	172600	173974850	5030	5030	5030	5030	0
247	20231208	172500	173974850	5030	5030	5030	5030	0
248	20231208	172400	173974850	5030	5030	5030	5030	0
249	20231208	172300	173974850	5030	5030	5030	5030	0
250	20231208	172200	173974850	5030	5030	5030	5030	0
251	20231208	172100	173974850	5030	5030	5030	5030	0
252	20231208	172000	173974850	5030	5030	5030	5030	0
253	20231208	171900	173974850	5030	5030	5030	5030	0
254	20231208	171800	173974850	5030	5030	5030	5030	0
255	20231208	171700	173974850	5030	5030	5030	5030	0
256	20231208	171600	173974850	5030	5030	5030	5030	0
257	20231208	171500	173974850	5030	5030	5030	5030	0
258	20231208	171400	173974850	5030	5030	5030	5030	0
259	20231208	171300	173974850	5030	5030	5030	5030	0
260	20231208	171200	173974850	5030	5030	5030	5030	0
261	20231208	171100	173974850	5030	5030	5030	5030	0
262	20231208	171000	173974850	5030	5030	5030	5030	0
263	20231208	170900	173974850	5030	5030	5030	5030	0
264	20231208	170800	173974850	5030	5030	5030	5030	0
265	20231208	170700	173974850	5030	5030	5030	5030	0
266	20231208	170600	173974850	5030	5030	5030	5030	0
267	20231208	170500	173974850	5030	5030	5030	5030	0
268	20231208	170400	173974850	5030	5030	5030	5030	0
269	20231208	170300	173974850	5030	5030	5030	5030	0
270	20231208	170200	173974850	5030	5030	5030	5030	0
271	20231208	170100	173974850	5030	5030	5030	5030	0
272	20231208	170000	173974850	5030	5030	5030	5030	604
273	20231208	165900	173974850	5030	5030	5030	5030	0
274	20231208	165800	173974850	5030	5030	5030	5030	0
275	20231208	165700	173974850	5030	5030	5030	5030	0
276	20231208	165600	173974850	5030	5030	5030	5030	0
277	20231208	165500	173974850	5030	5030	5030	5030	0
278	20231208	165400	173974850	5030	5030	5030	5030	0
279	20231208	165300	173974850	5030	5030	5030	5030	0
280	20231208	165200	173974850	5030	5030	5030	5030	0
281	20231208	165100	173974850	5030	5030	5030	5030	0
282	20231208	165000	173974850	5030	5030	5030	5030	0
283	20231208	164900	173974850	5030	5030	5030	5030	0
284	20231208	164800	173974850	5030	5030	5030	5030	0
285	20231208	164700	173974850	5030	5030	5030	5030	0
286	20231208	164600	173974850	5030	5030	5030	5030	0
287	20231208	164500	173974850	5030	5030	5030	5030	0
288	20231208	164400	173974850	5030	5030	5030	5030	0
289	20231208	164300	173974850	5030	5030	5030	5030	0
290	20231208	164200	173974850	5030	5030	5030	5030	0
291	20231208	164100	173974850	5030	5030	5030	5030	0
292	20231208	164000	173974850	5030	5030	5030	5030	0
293	20231208	163900	173974850	5030	5030	5030	5030	0
294	20231208	163800	173974850	5030	5030	5030	5030	0
295	20231208	163700	173974850	5030	5030	5030	5030	0
296	20231208	163600	173974850	5030	5030	5030	5030	0
297	20231208	163500	173974850	5030	5030	5030	5030	0
298	20231208	163400	173974850	5030	5030	5030	5030	0
299	20231208	163300	173974850	5030	5030	5030	5030	0
300	20231208	163200	173974850	5030	5030	5030	5030	0
301	20231208	163100	173974850	5030	5030	5030	5030	0
302	20231208	163000	173974850	5030	5030	5030	5030	604
303	20231208	162900	173974850	5030	5030	5030	5030	0
304	20231208	162800	173974850	5030	5030	5030	5030	0
305	20231208	162700	173974850	5030	5030	5030	5030	0
306	20231208	162600	173974850	5030	5030	5030	5030	0
307	20231208	162500	173974850	5030	5030	5030	5030	0
308	20231208	162400	173974850	5030	5030	5030	5030	0
309	20231208	162300	173974850	5030	5030	5030	5030	0
310	20231208	162200	173974850	5030	5030	5030	5030	0
311	20231208	162100	173974850	5030	5030	5030	5030	0
312	20231208	162000	173974850	5030	5030	5030	5030	0
313	20231208	161900	173974850	5030	5030	5030	5030	0
314	20231208	161800	173974850	5030	5030	5030	5030	0
315	20231208	161700	173974850	5030	5030	5030	5030	0
316	20231208	161600	173974850	5030	5030	5030	5030	0
317	20231208	161500	173974850	5030	5030	5030	5030	0
318	20231208	161400	173974850	5030	5030	5030	5030	0
319	20231208	161300	173974850	5030	5030	5030	5030	0
320	20231208	161200	173974850	5030	5030	5030	5030	0
321	20231208	161100	173974850	5030	5030	5030	5030	0
322	20231208	161000	173974850	5030	5030	5030	5030	0
323	20231208	160900	173974850	5030	5030	5030	5030	0
324	20231208	160800	173974850	5030	5030	5030	5030	0
325	20231208	160700	173974850	5030	5030	5030	5030	0
326	20231208	160600	173974850	5030	5030	5030	5030	0
327	20231208	160500	173974850	5030	5030	5030	5030	0
328	20231208	160400	173974850	5030	5030	5030	5030	0
329	20231208	160300	173974850	5030	5030	5030	5030	0
330	20231208	160200	173974850	5030	5030	5030	5030	0
331	20231208	160100	173974850	5030	5030	5030	5030	0
332	20231208	160000	173974850	5030	5030	5030	5030	604
333	20231208	155900	173974850	5030	5030	5030	5030	0
334	20231208	155800	173974850	5030	5030	5030	5030	0
335	20231208	155700	173974850	5030	5030	5030	5030	0
336	20231208	155600	173974850	5030	5030	5030	5030	0
337	20231208	155500	173974850	5030	5030	5030	5030	0
338	20231208	155400	173974850	5030	5030	5030	5030	0
339	20231208	155300	173974850	5030	5030	5030	5030	0
340	20231208	155200	173974850	5030	5030	5030	5030	0
341	20231208	155100	173974850	5030	5030	5030	5030	0
342	20231208	155000	173974850	5030	5030	5030	5030	0
343	20231208	154900	173974850	5030	5030	5030	5030	0
344	20231208	154800	173974850	5030	5030	5030	5030	0
345	20231208	154700	173974850	5030	5030	5030	5030	0
346	20231208	154600	173974850	5030	5030	5030	5030	0
347	20231208	154500	173974850	5030	5030	5030	5030	0
348	20231208	154400	173974850	5030	5030	5030	5030	0
349	20231208	154300	173974850	5030	5030	5030	5030	0
350	20231208	154200	173974850	5030	5030	5030	5030	0
351	20231208	154100	173974850	5030	5030	5030	5030	0
352	20231208	154000	173974850	5030	5030	5030	5030	0
353	20231208	153900	173974850	5030	5030	5030	5030	0
354	20231208	153800	173974850	5030	5030	5030	5030	0
355	20231208	153700	173974850	5030	5030	5030	5030	0
356	20231208	153600	173974850	5030	5030	5030	5030	0
357	20231208	153500	173974850	5030	5030	5030	5030	0
358	20231208	153400	173974850	5030	5030	5030	5030	0
359	20231208	153300	173974850	5030	5030	5030	5030	0
360	20231208	153200	173974850	5030	5030	5030	5030	0
361	20231208	153100	173974850	5030	5030	5030	5030	0
362	20231208	153000	173974850	5030	5030	5030	5030	1208
363	20231208	152900	170936730	5010	5010	5010	5010	0
364	20231208	152800	170936730	5010	5010	5010	5010	0
365	20231208	152700	170936730	5010	5010	5010	5010	0
366	20231208	152600	170936730	5010	5010	5010	5010	0
367	20231208	152500	170936730	5010	5010	5010	5010	0
368	20231208	152400	170936730	5010	5010	5010	5010	0
369	20231208	152300	170936730	5010	5010	5010	5010	0
370	20231208	152200	170936730	5010	5010	5010	5010	0
371	20231208	152100	170936730	5010	5010	5010	5010	0
372	20231208	152000	170936730	5010	5010	5010	5010	0
373	20231208	151900	170936730	5010	5010	5010	5010	0
374	20231208	151800	170936730	5010	5010	5010	5010	18
375	20231208	151700	170846550	5010	5010	5010	4995	159
376	20231208	151600	170050740	5010	5000	5010	5000	154
377	20231208	151500	169279490	5000	5000	5000	5000	0
378	20231208	151400	169279490	5000	5000	5000	5000	29
379	20231208	151300	169134490	5000	5000	5000	5000	97
380	20231208	151200	168649490	5000	5000	5000	5000	10
381	20231208	151100	168599490	5000	5000	5000	5000	18
382	20231208	151000	168509490	5000	5000	5000	5000	27
383	20231208	150900	168374490	5010	5010	5010	5010	33
384	20231208	150800	168209160	5010	5020	5020	5010	34
385	20231208	150700	168038780	5010	5010	5010	5010	28
386	20231208	150600	167898500	5010	5010	5010	5010	80
387	20231208	150500	167497700	5010	5010	5010	5010	29
388	20231208	150400	167352410	5010	5010	5010	5010	17
389	20231208	150300	167267240	5010	5000	5010	5000	49
390	20231208	150200	167021860	5000	5000	5000	5000	97
391	20231208	150100	166536860	5000	5000	5000	5000	28
392	20231208	150000	166396860	5000	5000	5000	5000	0
393	20231208	145900	166396860	5000	5000	5000	5000	30
394	20231208	145800	166246860	5010	5010	5010	5000	107
395	20231208	145700	165711760	5000	5010	5010	5000	12
396	20231208	145600	165651740	5000	5000	5000	5000	18
397	20231208	145500	165561740	5000	5010	5010	5000	58
398	20231208	145400	165271440	5010	5000	5010	5000	71
399	20231208	145300	164916250	4995	4995	4995	4995	10
400	20231208	145200	164866300	5000	5000	5000	4995	27
401	20231208	145100	164731385	4995	5000	5000	4995	112
402	20231208	145000	164171930	4995	4995	4995	4995	11
403	20231208	144900	164116985	5000	5000	5000	4995	72
404	20231208	144800	163757075	5000	5000	5010	5000	32
405	20231208	144700	163597045	5000	5000	5000	5000	80
406	20231208	144600	163197045	5000	5000	5000	5000	27
407	20231208	144500	163062045	5000	5000	5000	5000	18
408	20231208	144400	162972045	5000	5000	5000	5000	90
409	20231208	144300	162522045	5000	5000	5000	5000	18
410	20231208	144200	162432045	5000	5000	5000	5000	30
411	20231208	144100	162282045	5000	5000	5000	5000	0
412	20231208	144000	162282045	5000	5000	5000	5000	107
413	20231208	143900	161747045	5000	5000	5000	5000	17
414	20231208	143800	161662045	5000	5010	5010	5000	14
415	20231208	143700	161592015	5000	5010	5010	5000	36
416	20231208	143600	161411835	5010	5010	5010	5010	29
417	20231208	143500	161266545	5020	5020	5020	5020	69
418	20231208	143400	160920165	5020	5020	5020	5020	31
419	20231208	143300	160764545	5020	5010	5030	5010	535
420	20231208	143200	158075775	5010	5010	5010	5010	29
421	20231208	143100	157930485	5010	5000	5010	5000	60
422	20231208	143000	157629985	5000	5010	5010	5000	37
423	20231208	142900	157444795	5000	5000	5000	5000	1095
424	20231208	142800	151969795	5000	5000	5000	5000	0
425	20231208	142700	151969795	5000	5000	5000	5000	29
426	20231208	142600	151824795	5000	5010	5010	5000	28
427	20231208	142500	151684685	5010	5010	5010	5010	11
428	20231208	142400	151629575	5010	5010	5010	5010	19
429	20231208	142300	151534385	5010	5010	5010	5010	26
430	20231208	142200	151404125	5020	5020	5020	5020	20
431	20231208	142100	151303725	5020	5020	5020	5020	29
432	20231208	142000	151158145	5020	5020	5020	5020	18
433	20231208	141900	151067785	5020	5020	5020	5020	10
434	20231208	141800	151017585	5020	5030	5030	5020	42
435	20231208	141700	150806515	5030	5030	5030	5030	67
436	20231208	141600	150469505	5030	5030	5030	5030	222
437	20231208	141500	149352845	5020	5020	5020	5020	109
438	20231208	141400	148805665	5020	5020	5020	5020	27
439	20231208	141300	148670125	5000	5000	5040	5000	1119
440	20231208	141200	143051835	5000	5000	5000	5000	11
441	20231208	141100	142996835	5010	5010	5010	5010	21
442	20231208	141000	142891625	5010	5010	5010	5010	29
443	20231208	140900	142746335	5000	5000	5000	5000	138
444	20231208	140800	142056335	4995	4995	5000	4995	41
445	20231208	140700	141851475	4995	4995	4995	4995	97
446	20231208	140600	141366960	4995	4995	4995	4995	10
447	20231208	140500	141317010	4995	4995	4995	4995	18
448	20231208	140400	141227100	4995	5000	5000	4995	46
449	20231208	140300	140997155	5000	5000	5000	5000	0
450	20231208	140200	140997155	5000	4995	5000	4995	173
451	20231208	140100	140132885	4995	4995	4995	4995	19
452	20231208	140000	140037980	4995	5000	5000	4995	36
453	20231208	135900	139858035	5000	5000	5000	5000	17
454	20231208	135800	139773035	5000	5000	5000	5000	78
455	20231208	135700	139383035	5000	5000	5000	5000	40
456	20231208	135600	139183035	5000	5000	5000	5000	18
457	20231208	135500	139093035	5000	5000	5000	5000	30
458	20231208	135400	138943035	5000	5000	5000	5000	22
459	20231208	135300	138833035	5010	5000	5010	5000	91
460	20231208	135200	138378025	5010	5000	5010	5000	20
461	20231208	135100	138278015	5000	5000	5000	5000	28
462	20231208	135000	138138015	5000	5000	5000	5000	0
463	20231208	134900	138138015	5000	5000	5000	5000	107
464	20231208	134800	137603015	5000	5000	5000	5000	18
465	20231208	134700	137513015	5000	5000	5000	5000	11
466	20231208	134600	137458015	5000	5000	5000	5000	104
467	20231208	134500	136938015	5000	5000	5000	5000	27
468	20231208	134400	136803015	5010	5010	5010	5010	3
469	20231208	134300	136787985	5000	5000	5000	5000	30
470	20231208	134200	136637985	5010	5010	5010	5010	29
471	20231208	134100	136492695	5010	5010	5010	5010	10
472	20231208	134000	136442595	5010	5010	5010	5010	30
473	20231208	133900	136292295	5010	5010	5010	5010	76
474	20231208	133800	135911535	5010	5010	5020	5010	51
475	20231208	133700	135655835	5010	5010	5010	5010	19
476	20231208	133600	135560645	5010	5000	5010	5000	85
477	20231208	133500	135134895	5010	5010	5010	5010	22
478	20231208	133400	135024675	5010	5010	5010	5010	30
479	20231208	133300	134874375	5010	5010	5010	5010	16
480	20231208	133200	134794215	5010	5010	5010	5010	29
481	20231208	133100	134648925	5010	5010	5010	5010	80
482	20231208	133000	134248125	5010	5010	5010	5010	28
483	20231208	132900	134107845	5010	5010	5010	5010	18
484	20231208	132800	134017665	5010	5020	5020	5010	42
485	20231208	132700	133806925	5020	5020	5020	5020	18
486	20231208	132600	133716565	5020	5020	5020	5020	29
487	20231208	132500	133570985	5020	5020	5020	5020	0
488	20231208	132400	133570985	5020	5020	5020	5020	107
489	20231208	132300	133033845	5020	5020	5020	5020	19
490	20231208	132200	132938465	5020	5020	5020	5020	11
491	20231208	132100	132883245	5020	5020	5020	5020	28
492	20231208	132000	132742685	5020	5020	5020	5020	98
493	20231208	131900	132250725	5020	5020	5020	5020	10
494	20231208	131800	132200525	5020	5020	5020	5020	18
495	20231208	131700	132110165	5020	5020	5020	5020	109
496	20231208	131600	131562985	5020	5020	5020	5020	0
497	20231208	131500	131562985	5020	5020	5020	5020	27
498	20231208	131400	131427445	5020	5020	5020	5020	19
499	20231208	131300	131332065	5020	5020	5020	5020	108
500	20231208	131200	130789905	5020	5020	5020	5020	0
501	20231208	131100	130789905	5020	5020	5020	5020	29
502	20231208	131000	130644325	5020	5020	5020	5020	16
503	20231208	130900	130564005	5020	5020	5020	5020	91
504	20231208	130800	130107185	5020	5020	5020	5020	19
505	20231208	130700	130011805	5020	5020	5020	5020	27
506	20231208	130600	129876265	5020	5000	5020	4995	6266
507	20231208	130500	98564645	5000	5000	5000	5000	29
508	20231208	130400	98419645	5000	5000	5000	5000	29
509	20231208	130300	98274645	5000	5000	5000	5000	0
510	20231208	130200	98274645	5000	5010	5010	5000	64
511	20231208	130100	97954195	5010	5000	5010	5000	75
512	20231208	130000	97578605	5000	5000	5000	5000	11
513	20231208	125900	97523605	5000	5010	5010	5000	23
514	20231208	125800	97408555	5010	5010	5010	5010	44
515	20231208	125700	97188115	5020	5020	5020	5020	1
516	20231208	125600	97183095	5010	5010	5020	5010	46
517	20231208	125500	96952475	5010	5020	5020	5010	32
518	20231208	125400	96792005	5020	5020	5020	5020	10
519	20231208	125300	96741805	5020	5020	5020	5020	17
520	20231208	125200	96656465	5020	5020	5020	5020	39
521	20231208	125100	96460685	5020	5020	5020	5020	99
522	20231208	125000	95963705	5020	5000	5020	5000	158
523	20231208	124900	95171705	5000	5000	5000	5000	17
524	20231208	124800	95086705	5000	5000	5000	5000	110
525	20231208	124700	94536705	5000	5000	5000	5000	11
526	20231208	124600	94481705	5000	5000	5000	5000	17
527	20231208	124500	94396705	5010	5000	5010	5000	28
528	20231208	124400	94256695	5000	5000	5000	5000	81
529	20231208	124300	93851695	5000	5000	5000	5000	29
530	20231208	124200	93706695	5000	5000	5000	5000	19
531	20231208	124100	93611695	5000	5000	5000	5000	10
532	20231208	124000	93561695	5000	5000	5000	5000	97
533	20231208	123900	93076695	5000	5000	5000	5000	30
534	20231208	123800	92926695	5000	5000	5000	5000	0
535	20231208	123700	92926695	5000	5000	5000	5000	107
536	20231208	123600	92391695	5000	5000	5000	5000	17
537	20231208	123500	92306695	5000	5000	5000	5000	11
538	20231208	123400	92251695	5000	5000	5000	5000	18
539	20231208	123300	92161695	5000	5000	5010	5000	111
540	20231208	123200	91606675	5010	5000	5010	5000	19
541	20231208	123100	91511655	5000	5000	5000	5000	11
542	20231208	123000	91456655	5000	5000	5000	5000	110
543	20231208	122900	90906655	5010	5000	5010	5000	19
544	20231208	122800	90811625	5000	5000	5000	5000	10
545	20231208	122700	90761625	5000	5000	5000	5000	19
546	20231208	122600	90666625	5000	5000	5000	5000	108
547	20231208	122500	90126625	5000	5000	5000	5000	0
548	20231208	122400	90126625	5000	5000	5000	5000	28
549	20231208	122300	89986625	5000	5000	5000	5000	318
550	20231208	122200	88396625	5000	5000	5000	5000	91
551	20231208	122100	87941625	5000	5010	5010	5000	20
552	20231208	122000	87841615	5000	5000	5000	5000	26
553	20231208	121900	87711615	5000	5000	5000	5000	80
554	20231208	121800	87311615	5000	5000	5000	5000	30
555	20231208	121700	87161615	5000	5000	5000	5000	18
556	20231208	121600	87071615	5000	5000	5000	5000	102
557	20231208	121500	86561615	4995	4995	4995	4995	99
558	20231208	121400	86067110	4995	4995	4995	4995	28
559	20231208	121300	85927250	4995	4995	4995	4995	0
560	20231208	121200	85927250	4995	4995	4995	4995	27
561	20231208	121100	85792385	4995	4995	4995	4995	109
562	20231208	121000	85247930	4995	4995	4995	4995	19
563	20231208	120900	85153025	4995	4995	4995	4995	11
564	20231208	120800	85098080	4995	4995	4995	4995	97
565	20231208	120700	84613565	4995	4995	5000	4995	34
566	20231208	120600	84443705	4995	4995	4995	4995	0
567	20231208	120500	84443705	4995	4995	4995	4995	29
568	20231208	120400	84298850	4995	4995	4995	4995	98
569	20231208	120300	83809340	4995	4995	4995	4995	10
570	20231208	120200	83759390	4995	4995	4995	4995	17
571	20231208	120100	83674475	4995	4995	4995	4995	109
572	20231208	120000	83130020	5000	5000	5000	5000	40
573	20231208	115900	82930020	4995	4995	4995	4995	28
574	20231208	115800	82790160	4995	4995	4995	4995	19
575	20231208	115700	82695255	4995	4995	4995	4995	91
576	20231208	115600	82240710	4995	4995	4995	4995	16
577	20231208	115500	82160790	4995	4995	4995	4995	28
578	20231208	115400	82020930	4995	4995	4995	4995	11
579	20231208	115300	81965985	4995	4995	4995	4995	98
580	20231208	115200	81476475	4995	4995	4995	4995	30
581	20231208	115100	81326625	4995	4995	4995	4995	17
582	20231208	115000	81241710	4995	4995	5000	4995	93
583	20231208	114900	80777160	4995	4995	4995	4995	18
584	20231208	114800	80687250	4995	4995	4995	4995	28
585	20231208	114700	80547390	4995	4995	4995	4995	0
586	20231208	114600	80547390	4995	4995	4995	4995	109
587	20231208	114500	80002935	4995	4995	4995	4995	17
588	20231208	114400	79918020	4995	4995	4995	4995	11
589	20231208	114300	79863075	4995	4995	4995	4995	98
590	20231208	114200	79373565	4995	4995	4995	4995	28
591	20231208	114100	79233705	4995	4995	4995	4995	0
592	20231208	114000	79233705	4995	4995	4995	4995	29
593	20231208	113900	79088850	5000	4995	5000	4995	100
594	20231208	113800	78589335	4995	4995	4995	4995	10
595	20231208	113700	78539385	4995	4995	4995	4995	30
596	20231208	113600	78389535	4995	4995	4995	4995	17
597	20231208	113500	78304620	5000	5000	5000	5000	35
598	20231208	113400	78129620	5000	5000	5000	5000	18
599	20231208	113300	78039620	5000	5000	5000	4995	63
600	20231208	113200	77724670	4995	4995	4995	4995	80
601	20231208	113100	77325070	4995	4995	4995	4995	29
602	20231208	113000	77180215	4995	5000	5000	4995	18
603	20231208	112900	77090300	4995	4995	4995	4995	28
604	20231208	112800	76950440	5000	4995	5000	4995	84
605	20231208	112700	76530840	4995	4995	4995	4995	29
606	20231208	112600	76385985	5000	4995	5000	4995	20
607	20231208	112500	76286080	5000	4995	5000	4995	39
608	20231208	112400	76091130	4995	5000	5000	4995	98
609	20231208	112300	75601615	4995	4995	4995	4995	28
610	20231208	112200	75461755	4995	4995	4995	4995	0
611	20231208	112100	75461755	4995	5000	5000	4995	109
612	20231208	112000	74917295	4995	4995	4995	4995	30
613	20231208	111900	74767445	4995	4995	4995	4995	0
614	20231208	111800	74767445	4995	4995	4995	4995	28
615	20231208	111700	74627585	4995	4995	4995	4995	98
616	20231208	111600	74138075	4995	4995	4995	4995	10
617	20231208	111500	74088125	4995	4995	4995	4995	17
618	20231208	111400	74003210	4995	4995	4995	4995	110
619	20231208	111300	73453760	4995	4995	4995	4995	0
620	20231208	111200	73453760	4995	4995	4995	4995	27
621	20231208	111100	73318895	4995	4995	4995	4995	19
622	20231208	111000	73223990	4995	4995	4995	4995	108
623	20231208	110900	72684530	4995	4995	4995	4995	0
624	20231208	110800	72684530	4995	4995	4995	4995	28
625	20231208	110700	72544670	4995	4995	4995	4995	17
626	20231208	110600	72459755	5000	5000	5000	5000	45
627	20231208	110500	72234755	5000	5000	5000	5000	19
628	20231208	110400	72139755	5000	5000	5000	5000	27
629	20231208	110300	72004755	5010	5010	5010	5010	16
630	20231208	110200	71924595	5010	5010	5010	5010	29
631	20231208	110100	71779305	5010	5010	5010	5010	29
632	20231208	110000	71634015	5010	5010	5010	5010	0
633	20231208	105900	71634015	5010	5010	5010	5010	108
634	20231208	105800	71092935	5010	5010	5010	5010	17
635	20231208	105700	71007765	5010	5010	5010	5010	11
636	20231208	105600	70952655	5010	5010	5010	5000	3098
637	20231208	105500	55459325	5010	5010	5010	5010	28
638	20231208	105400	55319045	5010	5010	5010	5010	0
639	20231208	105300	55319045	5010	5010	5010	5010	104
640	20231208	105200	54798005	5000	5000	5000	5000	97
641	20231208	105100	54313005	5000	5000	5000	5000	10
642	20231208	105000	54263005	5000	5000	5000	5000	18
643	20231208	104900	54173005	5000	5000	5000	5000	28
644	20231208	104800	54033005	5000	5000	5000	5000	99
645	20231208	104700	53538005	5000	5000	5000	5000	10
646	20231208	104600	53488005	5000	5000	5000	5000	17
647	20231208	104500	53403005	5000	5000	5000	5000	134
648	20231208	104400	52733005	5000	5000	5000	5000	11
649	20231208	104300	52678005	5000	5000	5000	5000	17
650	20231208	104200	52593005	5000	5000	5000	5000	29
651	20231208	104100	52448005	5010	5010	5010	5010	17
652	20231208	104000	52362835	5010	5010	5010	5010	28
653	20231208	103900	52222555	5010	5010	5010	5010	19
654	20231208	103800	52127365	5010	5010	5010	5010	10
655	20231208	103700	52077265	5010	5010	5010	5010	97
656	20231208	103600	51591295	5010	5010	5010	5010	30
657	20231208	103500	51440995	5010	5010	5010	5010	0
658	20231208	103400	51440995	5010	5010	5010	5010	106
659	20231208	103300	50909935	5010	5010	5010	5010	18
660	20231208	103200	50819755	5010	5010	5010	5010	11
661	20231208	103100	50764645	5010	5010	5010	5010	18
662	20231208	103000	50674465	5010	5020	5020	5010	139
663	20231208	102900	49977775	5010	5010	5010	5010	17
664	20231208	102800	49892605	5010	5000	5010	5000	65
665	20231208	102700	49567065	5000	5000	5000	5000	108
666	20231208	102600	49027065	5000	5000	5000	5000	0
667	20231208	102500	49027065	5000	5000	5000	5000	10
668	20231208	102400	48977065	5010	5010	5010	5010	0
669	20231208	102300	48977065	5010	5010	5010	5010	40
670	20231208	102200	48776665	5010	5010	5010	5010	0
671	20231208	102100	48776665	5010	5020	5020	5010	40
672	20231208	102000	48575965	5020	5020	5020	5020	0
673	20231208	101900	48575965	5020	5020	5020	5020	91
674	20231208	101800	48119145	5030	5030	5030	5030	0
675	20231208	101700	48119145	5030	5030	5030	5030	84
676	20231208	101600	47696625	5020	5020	5020	5020	88
677	20231208	101500	47254865	5020	5020	5020	5020	11
678	20231208	101400	47199645	5020	5020	5020	5020	13
679	20231208	101300	47134385	5020	5020	5020	5020	10
680	20231208	101200	47084185	5020	5020	5020	5020	93
681	20231208	101100	46617325	5020	5010	5020	5010	70
682	20231208	101000	46266035	5010	5010	5010	5010	10
683	20231208	100900	46215935	5010	5010	5010	5010	0
684	20231208	100800	46215935	5010	5000	5010	5000	133
685	20231208	100700	45549715	4995	4995	4995	4995	0
686	20231208	100600	45549715	4995	5000	5000	4995	5011
687	20231208	100500	20500540	5000	5000	5000	5000	80
688	20231208	100400	20100540	5000	5000	5000	5000	10
689	20231208	100300	20050540	5000	5000	5000	5000	0
690	20231208	100200	20050540	5000	5000	5000	5000	11
691	20231208	100100	19995540	5000	5000	5000	5000	80
692	20231208	100000	19595540	5000	5010	5010	5000	13
693	20231208	095900	19530510	5000	5000	5000	5000	0
694	20231208	095800	19530510	5000	5000	5000	5000	91
695	20231208	095700	19075510	5010	5010	5010	5010	0
696	20231208	095600	19075510	5010	5000	5010	5000	20
697	20231208	095500	18975410	5000	5000	5000	5000	0
698	20231208	095400	18975410	5000	5010	5010	5000	1605
699	20231208	095300	10936060	5010	5010	5010	5010	0
700	20231208	095200	10936060	5010	5010	5010	5010	10
701	20231208	095100	10885960	5010	5010	5010	5010	11
702	20231208	095000	10830850	5010	5020	5020	5010	81
703	20231208	094900	10425030	5010	5020	5020	5010	16
704	20231208	094800	10344820	5010	5010	5010	5010	0
705	20231208	094700	10344820	5010	5020	5020	5010	34
706	20231208	094600	10174240	5020	5020	5020	5020	0
707	20231208	094500	10174240	5020	5020	5020	5020	14
708	20231208	094400	10103960	5030	5030	5030	5030	33
709	20231208	094300	9937970	5030	5000	5030	5000	247
710	20231208	094200	8700820	5000	5000	5000	5000	0
711	20231208	094100	8700820	5000	5010	5010	5000	61
712	20231208	094000	8395320	5010	5000	5010	5000	81
713	20231208	093900	7990310	5000	5000	5000	5000	10
714	20231208	093800	7940310	5000	5000	5000	5000	0
715	20231208	093700	7940310	5000	5000	5000	5000	11
716	20231208	093600	7885310	5000	5000	5000	5000	80
717	20231208	093500	7485310	5000	5010	5010	5000	20
718	20231208	093400	7385210	5000	5010	5010	5000	12
719	20231208	093300	7325200	5010	5010	5010	5010	910
720	20231208	093200	2766100	5010	5010	5010	5010	91
721	20231208	093100	2310190	5010	5010	5010	5010	0
722	20231208	093000	2310190	5010	5010	5010	5010	10
723	20231208	092900	2260090	5020	5010	5020	5010	82
724	20231208	092800	1849250	5010	5010	5010	5010	11
725	20231208	092700	1794140	5010	5010	5010	5010	0
726	20231208	092600	1794140	5010	5010	5010	5010	10
727	20231208	092500	1744040	5010	5010	5010	5010	180
728	20231208	092400	842240	5010	5010	5010	5010	11
729	20231208	092300	787130	5020	5020	5020	5020	1
730	20231208	092200	782110	5010	5010	5010	5010	11
731	20231208	092100	727000	5010	5020	5020	5010	85
732	20231208	092000	301100	5010	5020	5020	5010	16
733	20231208	091900	220840	5010	5010	5010	5010	0
734	20231208	091800	220840	5010	5020	5020	5010	42
735	20231208	091700	10100	5050	5050	5050	5050	0
736	20231208	091600	10100	5050	5050	5050	5050	0
737	20231208	091500	10100	5050	5050	5050	5050	0
738	20231208	091400	10100	5050	5050	5050	5050	0
739	20231208	091300	10100	5050	5050	5050	5050	0
740	20231208	091200	10100	5050	5050	5050	5050	0
741	20231208	091100	10100	5050	5050	5050	5050	0
742	20231208	091000	10100	5050	5050	5050	5050	0
743	20231208	090900	10100	5050	5050	5050	5050	0
744	20231208	090800	10100	5050	5050	5050	5050	0
745	20231208	090700	10100	5050	5050	5050	5050	0
746	20231208	090600	10100	5050	5050	5050	5050	0
747	20231208	090500	10100	5050	5050	5050	5050	0
748	20231208	090400	10100	5050	5050	5050	5050	0
749	20231208	090300	10100	5050	5050	5050	5050	0
750	20231208	090200	10100	5050	5050	5050	5050	0
751	20231208	090100	10100	5050	5050	5050	5050	1
752	20231208	090000	5050	5050	5050	5050	5050	1