KissMeData/016450/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190100	48364830	4895	4895	4895	4895	383
3	20231201	190000	48364830	4895	4895	4895	4895	0
4	20231201	185900	48364830	4895	4895	4895	4895	0
5	20231201	185800	48364830	4895	4895	4895	4895	0
6	20231201	185700	48364830	4895	4895	4895	4895	0
7	20231201	185600	48364830	4895	4895	4895	4895	0
8	20231201	185500	48364830	4895	4895	4895	4895	0
9	20231201	185400	48364830	4895	4895	4895	4895	0
10	20231201	185300	48364830	4895	4895	4895	4895	0
11	20231201	185200	48364830	4895	4895	4895	4895	0
12	20231201	185100	48364830	4895	4895	4895	4895	0
13	20231201	185000	48364830	4895	4895	4895	4895	0
14	20231201	184900	48364830	4895	4895	4895	4895	0
15	20231201	184800	48364830	4895	4895	4895	4895	0
16	20231201	184700	48364830	4895	4895	4895	4895	0
17	20231201	184600	48364830	4895	4895	4895	4895	0
18	20231201	184500	48364830	4895	4895	4895	4895	0
19	20231201	184400	48364830	4895	4895	4895	4895	0
20	20231201	184300	48364830	4895	4895	4895	4895	0
21	20231201	184200	48364830	4895	4895	4895	4895	0
22	20231201	184100	48364830	4895	4895	4895	4895	0
23	20231201	184000	48364830	4895	4895	4895	4895	0
24	20231201	183900	48364830	4895	4895	4895	4895	0
25	20231201	183800	48364830	4895	4895	4895	4895	0
26	20231201	183700	48364830	4895	4895	4895	4895	0
27	20231201	183600	48364830	4895	4895	4895	4895	0
28	20231201	183500	48364830	4895	4895	4895	4895	0
29	20231201	183400	48364830	4895	4895	4895	4895	0
30	20231201	183300	48364830	4895	4895	4895	4895	0
31	20231201	183200	48364830	4895	4895	4895	4895	0
32	20231201	183100	48364830	4895	4895	4895	4895	383
33	20231201	183000	48364830	4895	4895	4895	4895	0
34	20231201	182900	48364830	4895	4895	4895	4895	0
35	20231201	182800	48364830	4895	4895	4895	4895	0
36	20231201	182700	48364830	4895	4895	4895	4895	0
37	20231201	182600	48364830	4895	4895	4895	4895	0
38	20231201	182500	48364830	4895	4895	4895	4895	0
39	20231201	182400	48364830	4895	4895	4895	4895	0
40	20231201	182300	48364830	4895	4895	4895	4895	0
41	20231201	182200	48364830	4895	4895	4895	4895	0
42	20231201	182100	48364830	4895	4895	4895	4895	0
43	20231201	182000	48364830	4895	4895	4895	4895	0
44	20231201	181900	48364830	4895	4895	4895	4895	0
45	20231201	181800	48364830	4895	4895	4895	4895	0
46	20231201	181700	48364830	4895	4895	4895	4895	0
47	20231201	181600	48364830	4895	4895	4895	4895	0
48	20231201	181500	48364830	4895	4895	4895	4895	0
49	20231201	181400	48364830	4895	4895	4895	4895	0
50	20231201	181300	48364830	4895	4895	4895	4895	0
51	20231201	181200	48364830	4895	4895	4895	4895	0
52	20231201	181100	48364830	4895	4895	4895	4895	0
53	20231201	181000	48364830	4895	4895	4895	4895	0
54	20231201	180900	48364830	4895	4895	4895	4895	0
55	20231201	180800	48364830	4895	4895	4895	4895	0
56	20231201	180700	48364830	4895	4895	4895	4895	0
57	20231201	180600	48364830	4895	4895	4895	4895	0
58	20231201	180500	48364830	4895	4895	4895	4895	0
59	20231201	180400	48364830	4895	4895	4895	4895	0
60	20231201	180300	48364830	4895	4895	4895	4895	0
61	20231201	180200	48364830	4895	4895	4895	4895	0
62	20231201	180100	48364830	4895	4895	4895	4895	383
63	20231201	180000	48364830	4895	4895	4895	4895	0
64	20231201	175900	48364830	4895	4895	4895	4895	0
65	20231201	175800	48364830	4895	4895	4895	4895	0
66	20231201	175700	48364830	4895	4895	4895	4895	0
67	20231201	175600	48364830	4895	4895	4895	4895	0
68	20231201	175500	48364830	4895	4895	4895	4895	0
69	20231201	175400	48364830	4895	4895	4895	4895	0
70	20231201	175300	48364830	4895	4895	4895	4895	0
71	20231201	175200	48364830	4895	4895	4895	4895	0
72	20231201	175100	48364830	4895	4895	4895	4895	0
73	20231201	175000	48364830	4895	4895	4895	4895	0
74	20231201	174900	48364830	4895	4895	4895	4895	0
75	20231201	174800	48364830	4895	4895	4895	4895	0
76	20231201	174700	48364830	4895	4895	4895	4895	0
77	20231201	174600	48364830	4895	4895	4895	4895	0
78	20231201	174500	48364830	4895	4895	4895	4895	0
79	20231201	174400	48364830	4895	4895	4895	4895	0
80	20231201	174300	48364830	4895	4895	4895	4895	0
81	20231201	174200	48364830	4895	4895	4895	4895	0
82	20231201	174100	48364830	4895	4895	4895	4895	0
83	20231201	174000	48364830	4895	4895	4895	4895	0
84	20231201	173900	48364830	4895	4895	4895	4895	0
85	20231201	173800	48364830	4895	4895	4895	4895	0
86	20231201	173700	48364830	4895	4895	4895	4895	0
87	20231201	173600	48364830	4895	4895	4895	4895	0
88	20231201	173500	48364830	4895	4895	4895	4895	0
89	20231201	173400	48364830	4895	4895	4895	4895	0
90	20231201	173300	48364830	4895	4895	4895	4895	0
91	20231201	173200	48364830	4895	4895	4895	4895	0
92	20231201	173100	48364830	4895	4895	4895	4895	383
93	20231201	173000	48364830	4895	4895	4895	4895	0
94	20231201	172900	48364830	4895	4895	4895	4895	0
95	20231201	172800	48364830	4895	4895	4895	4895	0
96	20231201	172700	48364830	4895	4895	4895	4895	0
97	20231201	172600	48364830	4895	4895	4895	4895	0
98	20231201	172500	48364830	4895	4895	4895	4895	0
99	20231201	172400	48364830	4895	4895	4895	4895	0
100	20231201	172300	48364830	4895	4895	4895	4895	0
101	20231201	172200	48364830	4895	4895	4895	4895	0
102	20231201	172100	48364830	4895	4895	4895	4895	0
103	20231201	172000	48364830	4895	4895	4895	4895	0
104	20231201	171900	48364830	4895	4895	4895	4895	0
105	20231201	171800	48364830	4895	4895	4895	4895	0
106	20231201	171700	48364830	4895	4895	4895	4895	0
107	20231201	171600	48364830	4895	4895	4895	4895	0
108	20231201	171500	48364830	4895	4895	4895	4895	0
109	20231201	171400	48364830	4895	4895	4895	4895	0
110	20231201	171300	48364830	4895	4895	4895	4895	0
111	20231201	171200	48364830	4895	4895	4895	4895	0
112	20231201	171100	48364830	4895	4895	4895	4895	0
113	20231201	171000	48364830	4895	4895	4895	4895	0
114	20231201	170900	48364830	4895	4895	4895	4895	0
115	20231201	170800	48364830	4895	4895	4895	4895	0
116	20231201	170700	48364830	4895	4895	4895	4895	0
117	20231201	170600	48364830	4895	4895	4895	4895	0
118	20231201	170500	48364830	4895	4895	4895	4895	0
119	20231201	170400	48364830	4895	4895	4895	4895	0
120	20231201	170300	48364830	4895	4895	4895	4895	0
121	20231201	170200	48364830	4895	4895	4895	4895	0
122	20231201	170100	48364830	4895	4895	4895	4895	383
123	20231201	170000	48364830	4895	4895	4895	4895	0
124	20231201	165900	48364830	4895	4895	4895	4895	0
125	20231201	165800	48364830	4895	4895	4895	4895	0
126	20231201	165700	48364830	4895	4895	4895	4895	0
127	20231201	165600	48364830	4895	4895	4895	4895	0
128	20231201	165500	48364830	4895	4895	4895	4895	0
129	20231201	165400	48364830	4895	4895	4895	4895	0
130	20231201	165300	48364830	4895	4895	4895	4895	0
131	20231201	165200	48364830	4895	4895	4895	4895	0
132	20231201	165100	48364830	4895	4895	4895	4895	0
133	20231201	165000	48364830	4895	4895	4895	4895	0
134	20231201	164900	48364830	4895	4895	4895	4895	0
135	20231201	164800	48364830	4895	4895	4895	4895	0
136	20231201	164700	48364830	4895	4895	4895	4895	0
137	20231201	164600	48364830	4895	4895	4895	4895	0
138	20231201	164500	48364830	4895	4895	4895	4895	0
139	20231201	164400	48364830	4895	4895	4895	4895	0
140	20231201	164300	48364830	4895	4895	4895	4895	0
141	20231201	164200	48364830	4895	4895	4895	4895	0
142	20231201	164100	48364830	4895	4895	4895	4895	0
143	20231201	164000	48364830	4895	4895	4895	4895	0
144	20231201	163900	48364830	4895	4895	4895	4895	0
145	20231201	163800	48364830	4895	4895	4895	4895	0
146	20231201	163700	48364830	4895	4895	4895	4895	0
147	20231201	163600	48364830	4895	4895	4895	4895	0
148	20231201	163500	48364830	4895	4895	4895	4895	0
149	20231201	163400	48364830	4895	4895	4895	4895	0
150	20231201	163300	48364830	4895	4895	4895	4895	0
151	20231201	163200	48364830	4895	4895	4895	4895	0
152	20231201	163100	48364830	4895	4895	4895	4895	383
153	20231201	163000	48364830	4895	4895	4895	4895	0
154	20231201	162900	48364830	4895	4895	4895	4895	0
155	20231201	162800	48364830	4895	4895	4895	4895	0
156	20231201	162700	48364830	4895	4895	4895	4895	0
157	20231201	162600	48364830	4895	4895	4895	4895	0
158	20231201	162500	48364830	4895	4895	4895	4895	0
159	20231201	162400	48364830	4895	4895	4895	4895	0
160	20231201	162300	48364830	4895	4895	4895	4895	0
161	20231201	162200	48364830	4895	4895	4895	4895	0
162	20231201	162100	48364830	4895	4895	4895	4895	0
163	20231201	162000	48364830	4895	4895	4895	4895	0
164	20231201	161900	48364830	4895	4895	4895	4895	0
165	20231201	161800	48364830	4895	4895	4895	4895	0
166	20231201	161700	48364830	4895	4895	4895	4895	0
167	20231201	161600	48364830	4895	4895	4895	4895	0
168	20231201	161500	48364830	4895	4895	4895	4895	0
169	20231201	161400	48364830	4895	4895	4895	4895	0
170	20231201	161300	48364830	4895	4895	4895	4895	0
171	20231201	161200	48364830	4895	4895	4895	4895	0
172	20231201	161100	48364830	4895	4895	4895	4895	0
173	20231201	161000	48364830	4895	4895	4895	4895	0
174	20231201	160900	48364830	4895	4895	4895	4895	0
175	20231201	160800	48364830	4895	4895	4895	4895	0
176	20231201	160700	48364830	4895	4895	4895	4895	0
177	20231201	160600	48364830	4895	4895	4895	4895	0
178	20231201	160500	48364830	4895	4895	4895	4895	0
179	20231201	160400	48364830	4895	4895	4895	4895	0
180	20231201	160300	48364830	4895	4895	4895	4895	0
181	20231201	160200	48364830	4895	4895	4895	4895	0
182	20231201	160100	48364830	4895	4895	4895	4895	383
183	20231201	160000	48364830	4895	4895	4895	4895	0
184	20231201	155900	48364830	4895	4895	4895	4895	0
185	20231201	155800	48364830	4895	4895	4895	4895	0
186	20231201	155700	48364830	4895	4895	4895	4895	0
187	20231201	155600	48364830	4895	4895	4895	4895	0
188	20231201	155500	48364830	4895	4895	4895	4895	0
189	20231201	155400	48364830	4895	4895	4895	4895	0
190	20231201	155300	48364830	4895	4895	4895	4895	0
191	20231201	155200	48364830	4895	4895	4895	4895	0
192	20231201	155100	48364830	4895	4895	4895	4895	0
193	20231201	155000	48364830	4895	4895	4895	4895	0
194	20231201	154900	48364830	4895	4895	4895	4895	0
195	20231201	154800	48364830	4895	4895	4895	4895	0
196	20231201	154700	48364830	4895	4895	4895	4895	0
197	20231201	154600	48364830	4895	4895	4895	4895	0
198	20231201	154500	48364830	4895	4895	4895	4895	0
199	20231201	154400	48364830	4895	4895	4895	4895	0
200	20231201	154300	48364830	4895	4895	4895	4895	0
201	20231201	154200	48364830	4895	4895	4895	4895	0
202	20231201	154100	48364830	4895	4895	4895	4895	0
203	20231201	154000	48364830	4895	4895	4895	4895	0
204	20231201	153900	48364830	4895	4895	4895	4895	0
205	20231201	153800	48364830	4895	4895	4895	4895	0
206	20231201	153700	48364830	4895	4895	4895	4895	0
207	20231201	153600	48364830	4895	4895	4895	4895	0
208	20231201	153500	48364830	4895	4895	4895	4895	0
209	20231201	153400	48364830	4895	4895	4895	4895	0
210	20231201	153300	48364830	4895	4895	4895	4895	0
211	20231201	153200	48364830	4895	4895	4895	4895	0
212	20231201	153100	48364830	4895	4895	4895	4895	383
213	20231201	153000	48364830	4895	4895	4895	4895	383
214	20231201	152900	46490045	4830	4830	4830	4830	0
215	20231201	152800	46490045	4830	4830	4830	4830	0
216	20231201	152700	46490045	4830	4830	4830	4830	0
217	20231201	152600	46490045	4830	4830	4830	4830	0
218	20231201	152500	46490045	4830	4830	4830	4830	0
219	20231201	152400	46490045	4830	4830	4830	4830	0
220	20231201	152300	46490045	4830	4830	4830	4830	0
221	20231201	152200	46490045	4830	4830	4830	4830	0
222	20231201	152100	46490045	4830	4830	4830	4830	0
223	20231201	152000	46490045	4830	4830	4830	4830	0
224	20231201	151900	46490045	4830	4835	4835	4830	473
225	20231201	151800	44204815	4835	4835	4835	4835	101
226	20231201	151700	43716480	4835	4835	4835	4835	0
227	20231201	151600	43716480	4835	4835	4835	4835	40
228	20231201	151500	43523080	4835	4835	4835	4835	32
229	20231201	151400	43368360	4835	4835	4835	4835	0
230	20231201	151300	43368360	4835	4835	4835	4835	0
231	20231201	151200	43368360	4835	4850	4850	4830	158
232	20231201	151100	42604750	4885	4885	4885	4885	0
233	20231201	151000	42604750	4885	4885	4885	4885	0
234	20231201	150900	42604750	4885	4885	4885	4885	0
235	20231201	150800	42604750	4885	4885	4885	4885	0
236	20231201	150700	42604750	4885	4885	4885	4885	0
237	20231201	150600	42604750	4885	4885	4885	4885	0
238	20231201	150500	42604750	4885	4885	4885	4885	0
239	20231201	150400	42604750	4885	4860	4885	4860	62
240	20231201	150300	42302600	4860	4860	4860	4860	0
241	20231201	150200	42302600	4860	4860	4860	4860	0
242	20231201	150100	42302600	4860	4860	4860	4860	0
243	20231201	150000	42302600	4860	4860	4860	4860	0
244	20231201	145900	42302600	4860	4825	4860	4825	132
245	20231201	145800	41665630	4825	4825	4825	4825	0
246	20231201	145700	41665630	4825	4825	4825	4825	0
247	20231201	145600	41665630	4825	4825	4825	4825	73
248	20231201	145500	41313405	4830	4830	4830	4830	0
249	20231201	145400	41313405	4830	4830	4830	4830	0
250	20231201	145300	41313405	4830	4850	4850	4825	1004
251	20231201	145200	36457250	4865	4865	4865	4865	32
252	20231201	145100	36301570	4850	4850	4850	4850	0
253	20231201	145000	36301570	4850	4850	4850	4850	0
254	20231201	144900	36301570	4850	4850	4850	4850	0
255	20231201	144800	36301570	4850	4850	4850	4850	5
256	20231201	144700	36277320	4850	4850	4850	4850	15
257	20231201	144600	36204570	4850	4850	4850	4850	0
258	20231201	144500	36204570	4850	4850	4850	4850	11
259	20231201	144400	36151220	4845	4845	4845	4845	20
260	20231201	144300	36054320	4850	4850	4850	4850	20
261	20231201	144200	35957320	4850	4850	4850	4850	0
262	20231201	144100	35957320	4850	4850	4850	4850	1
263	20231201	144000	35952470	4850	4850	4850	4850	0
264	20231201	143900	35952470	4850	4850	4850	4850	3
265	20231201	143800	35937920	4845	4845	4845	4845	0
266	20231201	143700	35937920	4845	4845	4845	4845	0
267	20231201	143600	35937920	4845	4845	4845	4845	0
268	20231201	143500	35937920	4845	4845	4845	4845	0
269	20231201	143400	35937920	4845	4845	4845	4845	0
270	20231201	143300	35937920	4845	4845	4845	4845	0
271	20231201	143200	35937920	4845	4845	4845	4845	0
272	20231201	143100	35937920	4845	4845	4845	4845	0
273	20231201	143000	35937920	4845	4845	4845	4845	0
274	20231201	142900	35937920	4845	4845	4845	4845	0
275	20231201	142800	35937920	4845	4845	4845	4845	0
276	20231201	142700	35937920	4845	4845	4845	4845	0
277	20231201	142600	35937920	4845	4845	4845	4845	0
278	20231201	142500	35937920	4845	4845	4845	4845	0
279	20231201	142400	35937920	4845	4845	4845	4845	0
280	20231201	142300	35937920	4845	4845	4845	4845	0
281	20231201	142200	35937920	4845	4845	4845	4845	0
282	20231201	142100	35937920	4845	4845	4845	4845	0
283	20231201	142000	35937920	4845	4845	4845	4845	0
284	20231201	141900	35937920	4845	4845	4845	4845	0
285	20231201	141800	35937920	4845	4845	4845	4845	0
286	20231201	141700	35937920	4845	4845	4845	4845	0
287	20231201	141600	35937920	4845	4845	4845	4845	0
288	20231201	141500	35937920	4845	4845	4845	4845	0
289	20231201	141400	35937920	4845	4845	4845	4845	0
290	20231201	141300	35937920	4845	4845	4845	4845	0
291	20231201	141200	35937920	4845	4845	4845	4845	0
292	20231201	141100	35937920	4845	4845	4845	4845	0
293	20231201	141000	35937920	4845	4845	4845	4845	0
294	20231201	140900	35937920	4845	4845	4845	4845	0
295	20231201	140800	35937920	4845	4845	4845	4845	0
296	20231201	140700	35937920	4845	4845	4845	4845	0
297	20231201	140600	35937920	4845	4845	4845	4845	0
298	20231201	140500	35937920	4845	4845	4845	4845	28
299	20231201	140400	35802260	4845	4845	4845	4845	500
300	20231201	140300	33379760	4850	4850	4850	4850	1
301	20231201	140200	33374910	4845	4845	4845	4845	0
302	20231201	140100	33374910	4845	4845	4845	4845	0
303	20231201	140000	33374910	4845	4845	4845	4845	0
304	20231201	135900	33374910	4845	4845	4845	4845	0
305	20231201	135800	33374910	4845	4845	4845	4845	0
306	20231201	135700	33374910	4845	4850	4850	4845	100
307	20231201	135600	32890380	4850	4850	4850	4850	0
308	20231201	135500	32890380	4850	4850	4850	4850	0
309	20231201	135400	32890380	4850	4850	4850	4850	0
310	20231201	135300	32890380	4850	4850	4850	4850	0
311	20231201	135200	32890380	4850	4850	4850	4850	0
312	20231201	135100	32890380	4850	4850	4850	4850	0
313	20231201	135000	32890380	4850	4850	4850	4850	0
314	20231201	134900	32890380	4850	4850	4850	4850	0
315	20231201	134800	32890380	4850	4850	4850	4850	0
316	20231201	134700	32890380	4850	4850	4850	4850	0
317	20231201	134600	32890380	4850	4850	4850	4850	0
318	20231201	134500	32890380	4850	4850	4850	4850	0
319	20231201	134400	32890380	4850	4850	4850	4850	0
320	20231201	134300	32890380	4850	4850	4850	4850	0
321	20231201	134200	32890380	4850	4850	4850	4850	0
322	20231201	134100	32890380	4850	4850	4850	4850	0
323	20231201	134000	32890380	4850	4850	4850	4850	0
324	20231201	133900	32890380	4850	4850	4850	4850	0
325	20231201	133800	32890380	4850	4850	4850	4850	0
326	20231201	133700	32890380	4850	4850	4850	4850	20
327	20231201	133600	32793380	4845	4845	4845	4845	0
328	20231201	133500	32793380	4845	4845	4845	4845	0
329	20231201	133400	32793380	4845	4845	4845	4845	0
330	20231201	133300	32793380	4845	4845	4845	4845	0
331	20231201	133200	32793380	4845	4845	4845	4845	0
332	20231201	133100	32793380	4845	4845	4845	4845	0
333	20231201	133000	32793380	4845	4845	4845	4845	78
334	20231201	132900	32415470	4845	4845	4845	4845	0
335	20231201	132800	32415470	4845	4845	4845	4845	0
336	20231201	132700	32415470	4845	4845	4845	4845	0
337	20231201	132600	32415470	4845	4845	4845	4845	0
338	20231201	132500	32415470	4845	4845	4845	4845	0
339	20231201	132400	32415470	4845	4845	4845	4845	0
340	20231201	132300	32415470	4845	4845	4845	4845	2
341	20231201	132200	32405780	4845	4845	4845	4845	0
342	20231201	132100	32405780	4845	4845	4845	4845	0
343	20231201	132000	32405780	4845	4845	4845	4845	0
344	20231201	131900	32405780	4845	4845	4845	4845	0
345	20231201	131800	32405780	4845	4850	4850	4845	653
346	20231201	131700	29241850	4850	4850	4850	4850	0
347	20231201	131600	29241850	4850	4850	4850	4850	0
348	20231201	131500	29241850	4850	4850	4850	4850	0
349	20231201	131400	29241850	4850	4850	4850	4850	0
350	20231201	131300	29241850	4850	4850	4850	4850	0
351	20231201	131200	29241850	4850	4850	4850	4850	0
352	20231201	131100	29241850	4850	4850	4850	4850	0
353	20231201	131000	29241850	4850	4850	4850	4850	0
354	20231201	130900	29241850	4850	4850	4850	4850	30
355	20231201	130800	29096350	4865	4865	4865	4865	0
356	20231201	130700	29096350	4865	4865	4865	4865	0
357	20231201	130600	29096350	4865	4865	4865	4865	0
358	20231201	130500	29096350	4865	4865	4865	4865	0
359	20231201	130400	29096350	4865	4865	4865	4865	0
360	20231201	130300	29096350	4865	4865	4865	4865	0
361	20231201	130200	29096350	4865	4865	4865	4865	0
362	20231201	130100	29096350	4865	4865	4865	4865	0
363	20231201	130000	29096350	4865	4865	4865	4865	0
364	20231201	125900	29096350	4865	4865	4865	4865	0
365	20231201	125800	29096350	4865	4865	4865	4865	0
366	20231201	125700	29096350	4865	4865	4865	4865	0
367	20231201	125600	29096350	4865	4865	4865	4865	0
368	20231201	125500	29096350	4865	4865	4865	4865	2
369	20231201	125400	29086620	4850	4850	4850	4850	0
370	20231201	125300	29086620	4850	4850	4850	4850	0
371	20231201	125200	29086620	4850	4850	4850	4850	0
372	20231201	125100	29086620	4850	4850	4850	4850	0
373	20231201	125000	29086620	4850	4850	4850	4850	0
374	20231201	124900	29086620	4850	4850	4850	4850	0
375	20231201	124800	29086620	4850	4850	4850	4850	0
376	20231201	124700	29086620	4850	4850	4850	4850	0
377	20231201	124600	29086620	4850	4850	4850	4850	0
378	20231201	124500	29086620	4850	4850	4850	4850	0
379	20231201	124400	29086620	4850	4850	4850	4850	0
380	20231201	124300	29086620	4850	4850	4850	4850	0
381	20231201	124200	29086620	4850	4850	4850	4850	0
382	20231201	124100	29086620	4850	4850	4850	4850	500
383	20231201	124000	26661620	4845	4845	4845	4845	0
384	20231201	123900	26661620	4845	4845	4845	4845	0
385	20231201	123800	26661620	4845	4845	4845	4845	0
386	20231201	123700	26661620	4845	4845	4845	4845	0
387	20231201	123600	26661620	4845	4845	4845	4845	0
388	20231201	123500	26661620	4845	4845	4845	4845	0
389	20231201	123400	26661620	4845	4845	4845	4845	0
390	20231201	123300	26661620	4845	4845	4845	4845	0
391	20231201	123200	26661620	4845	4845	4845	4845	0
392	20231201	123100	26661620	4845	4845	4845	4845	0
393	20231201	123000	26661620	4845	4845	4845	4845	0
394	20231201	122900	26661620	4845	4845	4845	4845	0
395	20231201	122800	26661620	4845	4845	4845	4845	0
396	20231201	122700	26661620	4845	4845	4845	4845	0
397	20231201	122600	26661620	4845	4845	4845	4845	19
398	20231201	122500	26569565	4845	4845	4845	4845	210
399	20231201	122400	25552115	4845	4845	4845	4845	0
400	20231201	122300	25552115	4845	4845	4845	4845	0
401	20231201	122200	25552115	4845	4845	4845	4845	0
402	20231201	122100	25552115	4845	4845	4845	4845	170
403	20231201	122000	24728465	4845	4845	4845	4845	0
404	20231201	121900	24728465	4845	4845	4845	4845	0
405	20231201	121800	24728465	4845	4845	4845	4845	0
406	20231201	121700	24728465	4845	4845	4845	4845	0
407	20231201	121600	24728465	4845	4845	4845	4845	0
408	20231201	121500	24728465	4845	4850	4850	4845	519
409	20231201	121400	22211350	4870	4870	4870	4870	0
410	20231201	121300	22211350	4870	4870	4870	4870	0
411	20231201	121200	22211350	4870	4870	4870	4870	0
412	20231201	121100	22211350	4870	4870	4870	4870	0
413	20231201	121000	22211350	4870	4870	4870	4870	0
414	20231201	120900	22211350	4870	4870	4870	4870	1
415	20231201	120800	22206480	4850	4850	4850	4850	0
416	20231201	120700	22206480	4850	4850	4850	4850	0
417	20231201	120600	22206480	4850	4850	4850	4850	0
418	20231201	120500	22206480	4850	4850	4850	4850	0
419	20231201	120400	22206480	4850	4850	4850	4850	0
420	20231201	120300	22206480	4850	4850	4850	4850	0
421	20231201	120200	22206480	4850	4850	4850	4850	0
422	20231201	120100	22206480	4850	4850	4850	4850	0
423	20231201	120000	22206480	4850	4850	4850	4850	0
424	20231201	115900	22206480	4850	4850	4850	4850	20
425	20231201	115800	22109480	4850	4850	4850	4850	0
426	20231201	115700	22109480	4850	4850	4850	4850	0
427	20231201	115600	22109480	4850	4850	4850	4850	0
428	20231201	115500	22109480	4850	4850	4850	4850	0
429	20231201	115400	22109480	4850	4850	4850	4850	0
430	20231201	115300	22109480	4850	4850	4850	4850	0
431	20231201	115200	22109480	4850	4850	4850	4850	7
432	20231201	115100	22075530	4870	4870	4870	4870	0
433	20231201	115000	22075530	4870	4870	4870	4870	0
434	20231201	114900	22075530	4870	4870	4870	4870	0
435	20231201	114800	22075530	4870	4870	4870	4870	0
436	20231201	114700	22075530	4870	4870	4870	4870	0
437	20231201	114600	22075530	4870	4870	4870	4870	0
438	20231201	114500	22075530	4870	4870	4870	4870	0
439	20231201	114400	22075530	4870	4870	4870	4870	0
440	20231201	114300	22075530	4870	4870	4870	4870	0
441	20231201	114200	22075530	4870	4870	4870	4870	0
442	20231201	114100	22075530	4870	4870	4870	4870	0
443	20231201	114000	22075530	4870	4870	4870	4870	0
444	20231201	113900	22075530	4870	4870	4870	4870	0
445	20231201	113800	22075530	4870	4870	4870	4870	0
446	20231201	113700	22075530	4870	4870	4870	4870	0
447	20231201	113600	22075530	4870	4870	4870	4870	0
448	20231201	113500	22075530	4870	4870	4870	4870	0
449	20231201	113400	22075530	4870	4870	4870	4870	0
450	20231201	113300	22075530	4870	4870	4870	4870	0
451	20231201	113200	22075530	4870	4870	4870	4870	0
452	20231201	113100	22075530	4870	4870	4870	4870	300
453	20231201	113000	20614530	4870	4870	4870	4870	0
454	20231201	112900	20614530	4870	4870	4870	4870	3
455	20231201	112800	20599920	4870	4870	4870	4870	100
456	20231201	112700	20112920	4850	4850	4850	4850	0
457	20231201	112600	20112920	4850	4850	4850	4850	0
458	20231201	112500	20112920	4850	4850	4850	4850	0
459	20231201	112400	20112920	4850	4850	4850	4850	0
460	20231201	112300	20112920	4850	4850	4850	4850	0
461	20231201	112200	20112920	4850	4850	4850	4850	7
462	20231201	112100	20078970	4850	4850	4850	4850	0
463	20231201	112000	20078970	4850	4850	4850	4850	9
464	20231201	111900	20035320	4850	4850	4850	4850	0
465	20231201	111800	20035320	4850	4850	4850	4850	0
466	20231201	111700	20035320	4850	4850	4850	4850	0
467	20231201	111600	20035320	4850	4850	4850	4850	0
468	20231201	111500	20035320	4850	4850	4850	4850	0
469	20231201	111400	20035320	4850	4850	4850	4850	0
470	20231201	111300	20035320	4850	4850	4850	4850	0
471	20231201	111200	20035320	4850	4850	4850	4850	11
472	20231201	111100	19981970	4850	4850	4850	4850	40
473	20231201	111000	19787970	4870	4870	4870	4870	0
474	20231201	110900	19787970	4870	4870	4870	4870	0
475	20231201	110800	19787970	4870	4870	4870	4870	0
476	20231201	110700	19787970	4870	4870	4870	4870	0
477	20231201	110600	19787970	4870	4870	4870	4870	0
478	20231201	110500	19787970	4870	4870	4870	4870	0
479	20231201	110400	19787970	4870	4870	4870	4870	0
480	20231201	110300	19787970	4870	4870	4870	4870	0
481	20231201	110200	19787970	4870	4870	4870	4870	0
482	20231201	110100	19787970	4870	4870	4870	4870	0
483	20231201	110000	19787970	4870	4870	4870	4870	0
484	20231201	105900	19787970	4870	4870	4870	4870	0
485	20231201	105800	19787970	4870	4870	4870	4870	0
486	20231201	105700	19787970	4870	4870	4870	4870	0
487	20231201	105600	19787970	4870	4870	4870	4870	0
488	20231201	105500	19787970	4870	4870	4870	4870	0
489	20231201	105400	19787970	4870	4870	4870	4870	90
490	20231201	105300	19349670	4850	4850	4850	4850	0
491	20231201	105200	19349670	4850	4850	4850	4850	0
492	20231201	105100	19349670	4850	4850	4850	4850	0
493	20231201	105000	19349670	4850	4850	4850	4850	0
494	20231201	104900	19349670	4850	4850	4850	4850	0
495	20231201	104800	19349670	4850	4850	4850	4850	0
496	20231201	104700	19349670	4850	4850	4850	4850	0
497	20231201	104600	19349670	4850	4850	4850	4850	0
498	20231201	104500	19349670	4850	4850	4850	4850	0
499	20231201	104400	19349670	4850	4850	4850	4850	0
500	20231201	104300	19349670	4850	4850	4850	4850	0
501	20231201	104200	19349670	4850	4850	4850	4850	0
502	20231201	104100	19349670	4850	4850	4850	4850	0
503	20231201	104000	19349670	4850	4850	4850	4850	0
504	20231201	103900	19349670	4850	4850	4850	4850	4
505	20231201	103800	19330270	4870	4870	4870	4870	1
506	20231201	103700	19325400	4845	4845	4845	4845	0
507	20231201	103600	19325400	4845	4845	4845	4845	0
508	20231201	103500	19325400	4845	4845	4845	4845	0
509	20231201	103400	19325400	4845	4845	4845	4845	0
510	20231201	103300	19325400	4845	4845	4845	4845	0
511	20231201	103200	19325400	4845	4845	4845	4845	0
512	20231201	103100	19325400	4845	4845	4845	4845	0
513	20231201	103000	19325400	4845	4845	4845	4845	0
514	20231201	102900	19325400	4845	4845	4845	4845	0
515	20231201	102800	19325400	4845	4845	4845	4845	0
516	20231201	102700	19325400	4845	4845	4845	4845	3
517	20231201	102600	19310865	4845	4845	4845	4845	0
518	20231201	102500	19310865	4845	4845	4845	4845	0
519	20231201	102400	19310865	4845	4850	4850	4845	326
520	20231201	102300	17729905	4855	4855	4855	4855	0
521	20231201	102200	17729905	4855	4855	4855	4855	0
522	20231201	102100	17729905	4855	4855	4855	4855	0
523	20231201	102000	17729905	4855	4855	4855	4855	0
524	20231201	101900	17729905	4855	4855	4855	4855	0
525	20231201	101800	17729905	4855	4855	4855	4855	0
526	20231201	101700	17729905	4855	4855	4855	4855	0
527	20231201	101600	17729905	4855	4855	4855	4855	0
528	20231201	101500	17729905	4855	4855	4855	4855	290
529	20231201	101400	16321955	4875	4875	4875	4875	3
530	20231201	101300	16307330	4875	4875	4875	4875	0
531	20231201	101200	16307330	4875	4875	4875	4875	0
532	20231201	101100	16307330	4875	4875	4875	4875	0
533	20231201	101000	16307330	4875	4875	4875	4875	0
534	20231201	100900	16307330	4875	4875	4875	4875	0
535	20231201	100800	16307330	4875	4870	4875	4870	31
536	20231201	100700	16156350	4845	4845	4845	4845	0
537	20231201	100600	16156350	4845	4845	4845	4845	0
538	20231201	100500	16156350	4845	4845	4845	4845	0
539	20231201	100400	16156350	4845	4845	4845	4845	0
540	20231201	100300	16156350	4845	4845	4845	4845	0
541	20231201	100200	16156350	4845	4845	4845	4845	0
542	20231201	100100	16156350	4845	4860	4860	4845	335
543	20231201	100000	14533025	4850	4850	4850	4850	0
544	20231201	095900	14533025	4850	4850	4850	4850	0
545	20231201	095800	14533025	4850	4850	4850	4850	0
546	20231201	095700	14533025	4850	4850	4850	4850	0
547	20231201	095600	14533025	4850	4850	4850	4850	0
548	20231201	095500	14533025	4850	4850	4850	4850	0
549	20231201	095400	14533025	4850	4850	4850	4850	0
550	20231201	095300	14533025	4850	4850	4850	4850	0
551	20231201	095200	14533025	4850	4850	4850	4850	0
552	20231201	095100	14533025	4850	4850	4850	4850	0
553	20231201	095000	14533025	4850	4850	4850	4850	0
554	20231201	094900	14533025	4850	4850	4850	4850	0
555	20231201	094800	14533025	4850	4850	4850	4850	0
556	20231201	094700	14533025	4850	4850	4850	4850	863
557	20231201	094600	10347475	4850	4850	4850	4850	0
558	20231201	094500	10347475	4850	4850	4850	4850	0
559	20231201	094400	10347475	4850	4850	4850	4850	0
560	20231201	094300	10347475	4850	4850	4850	4850	0
561	20231201	094200	10347475	4850	4850	4850	4850	290
562	20231201	094100	8940975	4855	4855	4855	4855	0
563	20231201	094000	8940975	4855	4850	4855	4850	45
564	20231201	093900	8722720	4855	4855	4855	4855	21
565	20231201	093800	8620765	4850	4855	4855	4850	3
566	20231201	093700	8606210	4855	4855	4855	4850	198
567	20231201	093600	7644975	4860	4860	4860	4860	1
568	20231201	093500	7640115	4860	4860	4860	4860	1
569	20231201	093400	7635255	4860	4860	4860	4860	0
570	20231201	093300	7635255	4860	4860	4860	4855	149
571	20231201	093200	6911185	4860	4860	4860	4860	100
572	20231201	093100	6425185	4875	4875	4875	4875	0
573	20231201	093000	6425185	4875	4875	4875	4875	26
574	20231201	092900	6298435	4880	4880	4880	4880	0
575	20231201	092800	6298435	4880	4880	4880	4880	0
576	20231201	092700	6298435	4880	4880	4880	4880	0
577	20231201	092600	6298435	4880	4880	4880	4880	0
578	20231201	092500	6298435	4880	4880	4880	4880	0
579	20231201	092400	6298435	4880	4880	4880	4880	30
580	20231201	092300	6152035	4880	4880	4880	4880	15
581	20231201	092200	6078835	4850	4850	4850	4850	0
582	20231201	092100	6078835	4850	4850	4850	4850	0
583	20231201	092000	6078835	4850	4850	4850	4850	0
584	20231201	091900	6078835	4850	4850	4850	4850	11
585	20231201	091800	6025485	4850	4850	4850	4850	0
586	20231201	091700	6025485	4850	4850	4850	4850	64
587	20231201	091600	5715085	4850	4850	4850	4850	15
588	20231201	091500	5642335	4850	4850	4850	4850	30
589	20231201	091400	5496835	4850	4850	4850	4850	0
590	20231201	091300	5496835	4850	4850	4850	4850	2
591	20231201	091200	5487135	4850	4850	4850	4850	40
592	20231201	091100	5293135	4850	4850	4850	4850	4
593	20231201	091000	5273735	4850	4850	4850	4850	10
594	20231201	090900	5225235	4885	4885	4885	4885	0
595	20231201	090800	5225235	4885	4870	4885	4810	1025
596	20231201	090700	244480	4885	4885	4885	4885	0
597	20231201	090600	244480	4885	4885	4885	4885	1
598	20231201	090500	239595	4885	4885	4885	4885	3
599	20231201	090400	224940	4890	4890	4890	4890	40
600	20231201	090300	29340	4890	4890	4890	4890	0
601	20231201	090200	29340	4890	4890	4890	4890	1
602	20231201	090100	0	4890	4890	4890	4890	0
603	20231201	090000	0	4890	4890	4890	4890	0