KissMeData/171010/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202300	156224570	5040	5040	5040	5040	147
3	20231207	202200	156224570	5040	5040	5040	5040	0
4	20231207	202100	156224570	5040	5040	5040	5040	0
5	20231207	202000	156224570	5040	5040	5040	5040	0
6	20231207	201900	156224570	5040	5040	5040	5040	0
7	20231207	201800	156224570	5040	5040	5040	5040	0
8	20231207	201700	156224570	5040	5040	5040	5040	0
9	20231207	201600	156224570	5040	5040	5040	5040	0
10	20231207	201500	156224570	5040	5040	5040	5040	0
11	20231207	201400	156224570	5040	5040	5040	5040	0
12	20231207	201300	156224570	5040	5040	5040	5040	0
13	20231207	201200	156224570	5040	5040	5040	5040	0
14	20231207	201100	156224570	5040	5040	5040	5040	0
15	20231207	201000	156224570	5040	5040	5040	5040	0
16	20231207	200900	156224570	5040	5040	5040	5040	0
17	20231207	200800	156224570	5040	5040	5040	5040	0
18	20231207	200700	156224570	5040	5040	5040	5040	0
19	20231207	200600	156224570	5040	5040	5040	5040	0
20	20231207	200500	156224570	5040	5040	5040	5040	0
21	20231207	200400	156224570	5040	5040	5040	5040	0
22	20231207	200300	156224570	5040	5040	5040	5040	0
23	20231207	200200	156224570	5040	5040	5040	5040	0
24	20231207	200100	156224570	5040	5040	5040	5040	0
25	20231207	200000	156224570	5040	5040	5040	5040	0
26	20231207	195900	156224570	5040	5040	5040	5040	0
27	20231207	195800	156224570	5040	5040	5040	5040	0
28	20231207	195700	156224570	5040	5040	5040	5040	0
29	20231207	195600	156224570	5040	5040	5040	5040	0
30	20231207	195500	156224570	5040	5040	5040	5040	0
31	20231207	195400	156224570	5040	5040	5040	5040	0
32	20231207	195300	156224570	5040	5040	5040	5040	147
33	20231207	195200	156224570	5040	5040	5040	5040	0
34	20231207	195100	156224570	5040	5040	5040	5040	0
35	20231207	195000	156224570	5040	5040	5040	5040	0
36	20231207	194900	156224570	5040	5040	5040	5040	0
37	20231207	194800	156224570	5040	5040	5040	5040	0
38	20231207	194700	156224570	5040	5040	5040	5040	0
39	20231207	194600	156224570	5040	5040	5040	5040	0
40	20231207	194500	156224570	5040	5040	5040	5040	0
41	20231207	194400	156224570	5040	5040	5040	5040	0
42	20231207	194300	156224570	5040	5040	5040	5040	0
43	20231207	194200	156224570	5040	5040	5040	5040	0
44	20231207	194100	156224570	5040	5040	5040	5040	0
45	20231207	194000	156224570	5040	5040	5040	5040	0
46	20231207	193900	156224570	5040	5040	5040	5040	0
47	20231207	193800	156224570	5040	5040	5040	5040	0
48	20231207	193700	156224570	5040	5040	5040	5040	0
49	20231207	193600	156224570	5040	5040	5040	5040	0
50	20231207	193500	156224570	5040	5040	5040	5040	0
51	20231207	193400	156224570	5040	5040	5040	5040	0
52	20231207	193300	156224570	5040	5040	5040	5040	0
53	20231207	193200	156224570	5040	5040	5040	5040	0
54	20231207	193100	156224570	5040	5040	5040	5040	0
55	20231207	193000	156224570	5040	5040	5040	5040	0
56	20231207	192900	156224570	5040	5040	5040	5040	0
57	20231207	192800	156224570	5040	5040	5040	5040	0
58	20231207	192700	156224570	5040	5040	5040	5040	0
59	20231207	192600	156224570	5040	5040	5040	5040	0
60	20231207	192500	156224570	5040	5040	5040	5040	0
61	20231207	192400	156224570	5040	5040	5040	5040	0
62	20231207	192300	156224570	5040	5040	5040	5040	147
63	20231207	192200	156224570	5040	5040	5040	5040	0
64	20231207	192100	156224570	5040	5040	5040	5040	0
65	20231207	192000	156224570	5040	5040	5040	5040	0
66	20231207	191900	156224570	5040	5040	5040	5040	0
67	20231207	191800	156224570	5040	5040	5040	5040	0
68	20231207	191700	156224570	5040	5040	5040	5040	0
69	20231207	191600	156224570	5040	5040	5040	5040	0
70	20231207	191500	156224570	5040	5040	5040	5040	0
71	20231207	191400	156224570	5040	5040	5040	5040	0
72	20231207	191300	156224570	5040	5040	5040	5040	0
73	20231207	191200	156224570	5040	5040	5040	5040	0
74	20231207	191100	156224570	5040	5040	5040	5040	0
75	20231207	191000	156224570	5040	5040	5040	5040	0
76	20231207	190900	156224570	5040	5040	5040	5040	0
77	20231207	190800	156224570	5040	5040	5040	5040	0
78	20231207	190700	156224570	5040	5040	5040	5040	0
79	20231207	190600	156224570	5040	5040	5040	5040	0
80	20231207	190500	156224570	5040	5040	5040	5040	0
81	20231207	190400	156224570	5040	5040	5040	5040	0
82	20231207	190300	156224570	5040	5040	5040	5040	0
83	20231207	190200	156224570	5040	5040	5040	5040	0
84	20231207	190100	156224570	5040	5040	5040	5040	0
85	20231207	190000	156224570	5040	5040	5040	5040	0
86	20231207	185900	156224570	5040	5040	5040	5040	0
87	20231207	185800	156224570	5040	5040	5040	5040	0
88	20231207	185700	156224570	5040	5040	5040	5040	0
89	20231207	185600	156224570	5040	5040	5040	5040	0
90	20231207	185500	156224570	5040	5040	5040	5040	0
91	20231207	185400	156224570	5040	5040	5040	5040	0
92	20231207	185300	156224570	5040	5040	5040	5040	147
93	20231207	185200	156224570	5040	5040	5040	5040	0
94	20231207	185100	156224570	5040	5040	5040	5040	0
95	20231207	185000	156224570	5040	5040	5040	5040	0
96	20231207	184900	156224570	5040	5040	5040	5040	0
97	20231207	184800	156224570	5040	5040	5040	5040	0
98	20231207	184700	156224570	5040	5040	5040	5040	0
99	20231207	184600	156224570	5040	5040	5040	5040	0
100	20231207	184500	156224570	5040	5040	5040	5040	0
101	20231207	184400	156224570	5040	5040	5040	5040	0
102	20231207	184300	156224570	5040	5040	5040	5040	0
103	20231207	184200	156224570	5040	5040	5040	5040	0
104	20231207	184100	156224570	5040	5040	5040	5040	0
105	20231207	184000	156224570	5040	5040	5040	5040	0
106	20231207	183900	156224570	5040	5040	5040	5040	0
107	20231207	183800	156224570	5040	5040	5040	5040	0
108	20231207	183700	156224570	5040	5040	5040	5040	0
109	20231207	183600	156224570	5040	5040	5040	5040	0
110	20231207	183500	156224570	5040	5040	5040	5040	0
111	20231207	183400	156224570	5040	5040	5040	5040	0
112	20231207	183300	156224570	5040	5040	5040	5040	0
113	20231207	183200	156224570	5040	5040	5040	5040	0
114	20231207	183100	156224570	5040	5040	5040	5040	0
115	20231207	183000	156224570	5040	5040	5040	5040	0
116	20231207	182900	156224570	5040	5040	5040	5040	0
117	20231207	182800	156224570	5040	5040	5040	5040	0
118	20231207	182700	156224570	5040	5040	5040	5040	0
119	20231207	182600	156224570	5040	5040	5040	5040	0
120	20231207	182500	156224570	5040	5040	5040	5040	0
121	20231207	182400	156224570	5040	5040	5040	5040	0
122	20231207	182300	156224570	5040	5040	5040	5040	147
123	20231207	182200	156224570	5040	5040	5040	5040	0
124	20231207	182100	156224570	5040	5040	5040	5040	0
125	20231207	182000	156224570	5040	5040	5040	5040	0
126	20231207	181900	156224570	5040	5040	5040	5040	0
127	20231207	181800	156224570	5040	5040	5040	5040	0
128	20231207	181700	156224570	5040	5040	5040	5040	0
129	20231207	181600	156224570	5040	5040	5040	5040	0
130	20231207	181500	156224570	5040	5040	5040	5040	0
131	20231207	181400	156224570	5040	5040	5040	5040	0
132	20231207	181300	156224570	5040	5040	5040	5040	0
133	20231207	181200	156224570	5040	5040	5040	5040	0
134	20231207	181100	156224570	5040	5040	5040	5040	0
135	20231207	181000	156224570	5040	5040	5040	5040	0
136	20231207	180900	156224570	5040	5040	5040	5040	0
137	20231207	180800	156224570	5040	5040	5040	5040	0
138	20231207	180700	156224570	5040	5040	5040	5040	0
139	20231207	180600	156224570	5040	5040	5040	5040	0
140	20231207	180500	156224570	5040	5040	5040	5040	0
141	20231207	180400	156224570	5040	5040	5040	5040	0
142	20231207	180300	156224570	5040	5040	5040	5040	0
143	20231207	180200	156224570	5040	5040	5040	5040	0
144	20231207	180100	156224570	5040	5040	5040	5040	0
145	20231207	180000	156224570	5040	5040	5040	5040	0
146	20231207	175900	156224570	5040	5040	5040	5040	0
147	20231207	175800	156224570	5040	5040	5040	5040	0
148	20231207	175700	156224570	5040	5040	5040	5040	0
149	20231207	175600	156224570	5040	5040	5040	5040	0
150	20231207	175500	156224570	5040	5040	5040	5040	0
151	20231207	175400	156224570	5040	5040	5040	5040	0
152	20231207	175300	156224570	5040	5040	5040	5040	147
153	20231207	175200	156224570	5040	5040	5040	5040	0
154	20231207	175100	156224570	5040	5040	5040	5040	0
155	20231207	175000	156224570	5040	5040	5040	5040	0
156	20231207	174900	156224570	5040	5040	5040	5040	0
157	20231207	174800	156224570	5040	5040	5040	5040	0
158	20231207	174700	156224570	5040	5040	5040	5040	0
159	20231207	174600	156224570	5040	5040	5040	5040	0
160	20231207	174500	156224570	5040	5040	5040	5040	0
161	20231207	174400	156224570	5040	5040	5040	5040	0
162	20231207	174300	156224570	5040	5040	5040	5040	0
163	20231207	174200	156224570	5040	5040	5040	5040	0
164	20231207	174100	156224570	5040	5040	5040	5040	0
165	20231207	174000	156224570	5040	5040	5040	5040	0
166	20231207	173900	156224570	5040	5040	5040	5040	0
167	20231207	173800	156224570	5040	5040	5040	5040	0
168	20231207	173700	156224570	5040	5040	5040	5040	0
169	20231207	173600	156224570	5040	5040	5040	5040	0
170	20231207	173500	156224570	5040	5040	5040	5040	0
171	20231207	173400	156224570	5040	5040	5040	5040	0
172	20231207	173300	156224570	5040	5040	5040	5040	0
173	20231207	173200	156224570	5040	5040	5040	5040	0
174	20231207	173100	156224570	5040	5040	5040	5040	0
175	20231207	173000	156224570	5040	5040	5040	5040	0
176	20231207	172900	156224570	5040	5040	5040	5040	0
177	20231207	172800	156224570	5040	5040	5040	5040	0
178	20231207	172700	156224570	5040	5040	5040	5040	0
179	20231207	172600	156224570	5040	5040	5040	5040	0
180	20231207	172500	156224570	5040	5040	5040	5040	0
181	20231207	172400	156224570	5040	5040	5040	5040	0
182	20231207	172300	156224570	5040	5040	5040	5040	147
183	20231207	172200	156224570	5040	5040	5040	5040	0
184	20231207	172100	156224570	5040	5040	5040	5040	0
185	20231207	172000	156224570	5040	5040	5040	5040	0
186	20231207	171900	156224570	5040	5040	5040	5040	0
187	20231207	171800	156224570	5040	5040	5040	5040	0
188	20231207	171700	156224570	5040	5040	5040	5040	0
189	20231207	171600	156224570	5040	5040	5040	5040	0
190	20231207	171500	156224570	5040	5040	5040	5040	0
191	20231207	171400	156224570	5040	5040	5040	5040	0
192	20231207	171300	156224570	5040	5040	5040	5040	0
193	20231207	171200	156224570	5040	5040	5040	5040	0
194	20231207	171100	156224570	5040	5040	5040	5040	0
195	20231207	171000	156224570	5040	5040	5040	5040	0
196	20231207	170900	156224570	5040	5040	5040	5040	0
197	20231207	170800	156224570	5040	5040	5040	5040	0
198	20231207	170700	156224570	5040	5040	5040	5040	0
199	20231207	170600	156224570	5040	5040	5040	5040	0
200	20231207	170500	156224570	5040	5040	5040	5040	0
201	20231207	170400	156224570	5040	5040	5040	5040	0
202	20231207	170300	156224570	5040	5040	5040	5040	0
203	20231207	170200	156224570	5040	5040	5040	5040	0
204	20231207	170100	156224570	5040	5040	5040	5040	0
205	20231207	170000	156224570	5040	5040	5040	5040	0
206	20231207	165900	156224570	5040	5040	5040	5040	0
207	20231207	165800	156224570	5040	5040	5040	5040	0
208	20231207	165700	156224570	5040	5040	5040	5040	0
209	20231207	165600	156224570	5040	5040	5040	5040	0
210	20231207	165500	156224570	5040	5040	5040	5040	0
211	20231207	165400	156224570	5040	5040	5040	5040	0
212	20231207	165300	156224570	5040	5040	5040	5040	147
213	20231207	165200	156224570	5040	5040	5040	5040	0
214	20231207	165100	156224570	5040	5040	5040	5040	0
215	20231207	165000	156224570	5040	5040	5040	5040	0
216	20231207	164900	156224570	5040	5040	5040	5040	0
217	20231207	164800	156224570	5040	5040	5040	5040	0
218	20231207	164700	156224570	5040	5040	5040	5040	0
219	20231207	164600	156224570	5040	5040	5040	5040	0
220	20231207	164500	156224570	5040	5040	5040	5040	0
221	20231207	164400	156224570	5040	5040	5040	5040	0
222	20231207	164300	156224570	5040	5040	5040	5040	0
223	20231207	164200	156224570	5040	5040	5040	5040	0
224	20231207	164100	156224570	5040	5040	5040	5040	0
225	20231207	164000	156224570	5040	5040	5040	5040	0
226	20231207	163900	156224570	5040	5040	5040	5040	0
227	20231207	163800	156224570	5040	5040	5040	5040	0
228	20231207	163700	156224570	5040	5040	5040	5040	0
229	20231207	163600	156224570	5040	5040	5040	5040	0
230	20231207	163500	156224570	5040	5040	5040	5040	0
231	20231207	163400	156224570	5040	5040	5040	5040	0
232	20231207	163300	156224570	5040	5040	5040	5040	0
233	20231207	163200	156224570	5040	5040	5040	5040	0
234	20231207	163100	156224570	5040	5040	5040	5040	0
235	20231207	163000	156224570	5040	5040	5040	5040	0
236	20231207	162900	156224570	5040	5040	5040	5040	0
237	20231207	162800	156224570	5040	5040	5040	5040	0
238	20231207	162700	156224570	5040	5040	5040	5040	0
239	20231207	162600	156224570	5040	5040	5040	5040	0
240	20231207	162500	156224570	5040	5040	5040	5040	0
241	20231207	162400	156224570	5040	5040	5040	5040	0
242	20231207	162300	156224570	5040	5040	5040	5040	147
243	20231207	162200	156224570	5040	5040	5040	5040	0
244	20231207	162100	156224570	5040	5040	5040	5040	0
245	20231207	162000	156224570	5040	5040	5040	5040	0
246	20231207	161900	156224570	5040	5040	5040	5040	0
247	20231207	161800	156224570	5040	5040	5040	5040	0
248	20231207	161700	156224570	5040	5040	5040	5040	0
249	20231207	161600	156224570	5040	5040	5040	5040	0
250	20231207	161500	156224570	5040	5040	5040	5040	0
251	20231207	161400	156224570	5040	5040	5040	5040	0
252	20231207	161300	156224570	5040	5040	5040	5040	0
253	20231207	161200	156224570	5040	5040	5040	5040	0
254	20231207	161100	156224570	5040	5040	5040	5040	0
255	20231207	161000	156224570	5040	5040	5040	5040	0
256	20231207	160900	156224570	5040	5040	5040	5040	0
257	20231207	160800	156224570	5040	5040	5040	5040	0
258	20231207	160700	156224570	5040	5040	5040	5040	0
259	20231207	160600	156224570	5040	5040	5040	5040	0
260	20231207	160500	156224570	5040	5040	5040	5040	0
261	20231207	160400	156224570	5040	5040	5040	5040	0
262	20231207	160300	156224570	5040	5040	5040	5040	0
263	20231207	160200	156224570	5040	5040	5040	5040	0
264	20231207	160100	156224570	5040	5040	5040	5040	0
265	20231207	160000	156224570	5040	5040	5040	5040	0
266	20231207	155900	156224570	5040	5040	5040	5040	0
267	20231207	155800	156224570	5040	5040	5040	5040	0
268	20231207	155700	156224570	5040	5040	5040	5040	0
269	20231207	155600	156224570	5040	5040	5040	5040	0
270	20231207	155500	156224570	5040	5040	5040	5040	0
271	20231207	155400	156224570	5040	5040	5040	5040	0
272	20231207	155300	156224570	5040	5040	5040	5040	147
273	20231207	155200	156224570	5040	5040	5040	5040	0
274	20231207	155100	156224570	5040	5040	5040	5040	0
275	20231207	155000	156224570	5040	5040	5040	5040	0
276	20231207	154900	156224570	5040	5040	5040	5040	0
277	20231207	154800	156224570	5040	5040	5040	5040	0
278	20231207	154700	156224570	5040	5040	5040	5040	0
279	20231207	154600	156224570	5040	5040	5040	5040	0
280	20231207	154500	156224570	5040	5040	5040	5040	0
281	20231207	154400	156224570	5040	5040	5040	5040	0
282	20231207	154300	156224570	5040	5040	5040	5040	0
283	20231207	154200	156224570	5040	5040	5040	5040	0
284	20231207	154100	156224570	5040	5040	5040	5040	0
285	20231207	154000	156224570	5040	5040	5040	5040	0
286	20231207	153900	156224570	5040	5040	5040	5040	0
287	20231207	153800	156224570	5040	5040	5040	5040	0
288	20231207	153700	156224570	5040	5040	5040	5040	0
289	20231207	153600	156224570	5040	5040	5040	5040	0
290	20231207	153500	156224570	5040	5040	5040	5040	0
291	20231207	153400	156224570	5040	5040	5040	5040	0
292	20231207	153300	156224570	5040	5040	5040	5040	0
293	20231207	153200	156224570	5040	5040	5040	5040	0
294	20231207	153100	156224570	5040	5040	5040	5040	0
295	20231207	153000	156224570	5040	5040	5040	5040	147
296	20231207	152900	155483690	5060	5060	5060	5060	0
297	20231207	152800	155483690	5060	5060	5060	5060	0
298	20231207	152700	155483690	5060	5060	5060	5060	0
299	20231207	152600	155483690	5060	5060	5060	5060	0
300	20231207	152500	155483690	5060	5060	5060	5060	0
301	20231207	152400	155483690	5060	5060	5060	5060	0
302	20231207	152300	155483690	5060	5060	5060	5060	0
303	20231207	152200	155483690	5060	5060	5060	5060	0
304	20231207	152100	155483690	5060	5060	5060	5060	0
305	20231207	152000	155483690	5060	5060	5060	5060	0
306	20231207	151900	155483690	5060	5000	5060	5000	1101
307	20231207	151800	149942970	4985	4985	4985	4985	0
308	20231207	151700	149942970	4985	4985	4985	4985	20
309	20231207	151600	149843270	4985	4995	5000	4985	2283
310	20231207	151500	138439740	5020	5020	5020	5020	0
311	20231207	151400	138439740	5020	5000	5020	5000	24
312	20231207	151300	138319680	5020	5020	5020	5020	0
313	20231207	151200	138319680	5020	5000	5020	5000	16
314	20231207	151100	138239580	5020	5000	5020	5000	4
315	20231207	151000	138219520	5000	5000	5000	5000	31
316	20231207	150900	138064520	5020	5020	5020	5020	0
317	20231207	150800	138064520	5020	5020	5020	5020	6
318	20231207	150700	138034400	5000	5000	5000	5000	19
319	20231207	150600	137939400	5010	5010	5010	5010	0
320	20231207	150500	137939400	5010	5010	5010	5010	0
321	20231207	150400	137939400	5010	5010	5010	5010	0
322	20231207	150300	137939400	5010	5010	5010	5010	0
323	20231207	150200	137939400	5010	5010	5010	5010	114
324	20231207	150100	137368260	5010	5010	5010	5010	0
325	20231207	150000	137368260	5010	5010	5010	5010	0
326	20231207	145900	137368260	5010	5010	5010	5010	0
327	20231207	145800	137368260	5010	5010	5010	5010	0
328	20231207	145700	137368260	5010	5010	5010	5010	0
329	20231207	145600	137368260	5010	5010	5010	5010	0
330	20231207	145500	137368260	5010	5010	5010	5010	20
331	20231207	145400	137268060	5010	5010	5010	5010	0
332	20231207	145300	137268060	5010	5010	5010	5010	0
333	20231207	145200	137268060	5010	5010	5010	5010	0
334	20231207	145100	137268060	5010	5010	5010	5010	0
335	20231207	145000	137268060	5010	5010	5010	5010	0
336	20231207	144900	137268060	5010	5010	5010	5010	2
337	20231207	144800	137258040	5020	5010	5020	5010	677
338	20231207	144700	133866210	5010	5010	5010	5010	489
339	20231207	144600	131416320	5010	4995	5010	4995	55
340	20231207	144500	131141520	5010	5010	5010	5010	0
341	20231207	144400	131141520	5010	5010	5010	5010	0
342	20231207	144300	131141520	5010	5010	5010	5010	0
343	20231207	144200	131141520	5010	5010	5010	5010	0
344	20231207	144100	131141520	5010	5010	5010	5010	0
345	20231207	144000	131141520	5010	5010	5010	5010	0
346	20231207	143900	131141520	5010	5010	5010	5010	0
347	20231207	143800	131141520	5010	5010	5010	5010	0
348	20231207	143700	131141520	5010	5010	5010	5010	0
349	20231207	143600	131141520	5010	4995	5010	4995	2
350	20231207	143500	131131515	5010	5010	5010	5010	15
351	20231207	143400	131056365	5000	5000	5000	5000	1
352	20231207	143300	131051365	4995	4995	4995	4995	333
353	20231207	143200	129388030	5000	5000	5000	5000	5
354	20231207	143100	129363030	5000	5000	5000	5000	5
355	20231207	143000	129338030	5020	5020	5020	5020	0
356	20231207	142900	129338030	5020	5020	5020	5020	0
357	20231207	142800	129338030	5020	5020	5020	5020	0
358	20231207	142700	129338030	5020	5020	5020	5020	0
359	20231207	142600	129338030	5020	5020	5020	5020	5
360	20231207	142500	129312930	5020	5020	5020	5020	0
361	20231207	142400	129312930	5020	5020	5020	5020	0
362	20231207	142300	129312930	5020	5020	5020	5020	0
363	20231207	142200	129312930	5020	5020	5020	5020	5
364	20231207	142100	129287830	5020	5020	5020	5020	0
365	20231207	142000	129287830	5020	5020	5020	5020	0
366	20231207	141900	129287830	5020	5020	5020	5020	0
367	20231207	141800	129287830	5020	5020	5020	5020	0
368	20231207	141700	129287830	5020	5020	5020	5020	0
369	20231207	141600	129287830	5020	5020	5020	5020	3
370	20231207	141500	129272770	5020	5020	5020	5020	0
371	20231207	141400	129272770	5020	5020	5020	5020	0
372	20231207	141300	129272770	5020	5020	5020	5020	0
373	20231207	141200	129272770	5020	5020	5020	5020	0
374	20231207	141100	129272770	5020	5020	5020	5020	0
375	20231207	141000	129272770	5020	5020	5020	5020	0
376	20231207	140900	129272770	5020	5020	5020	5020	0
377	20231207	140800	129272770	5020	5020	5020	5020	0
378	20231207	140700	129272770	5020	5020	5020	5020	0
379	20231207	140600	129272770	5020	5020	5020	5020	0
380	20231207	140500	129272770	5020	5020	5020	5020	0
381	20231207	140400	129272770	5020	5020	5020	5020	0
382	20231207	140300	129272770	5020	5020	5020	5020	0
383	20231207	140200	129272770	5020	5020	5020	5020	0
384	20231207	140100	129272770	5020	5020	5020	5020	10
385	20231207	140000	129222570	5020	5020	5020	5020	2
386	20231207	135900	129212530	5020	5020	5020	5020	9
387	20231207	135800	129167350	5020	5020	5020	5020	0
388	20231207	135700	129167350	5020	5020	5020	5020	0
389	20231207	135600	129167350	5020	5020	5020	5020	0
390	20231207	135500	129167350	5020	5020	5020	5020	1
391	20231207	135400	129162330	4990	4995	4995	4990	4
392	20231207	135300	129142365	4990	4995	4995	4990	200
393	20231207	135200	128144000	5020	5020	5020	5020	0
394	20231207	135100	128144000	5020	5020	5020	5020	0
395	20231207	135000	128144000	5020	5020	5020	5020	4
396	20231207	134900	128123920	5020	5020	5020	5020	3
397	20231207	134800	128108860	4995	4995	4995	4995	8
398	20231207	134700	128068900	4995	4995	4995	4995	9
399	20231207	134600	128023945	4995	4995	4995	4995	9
400	20231207	134500	127978990	4995	4995	4995	4995	14
401	20231207	134400	127909060	4995	4995	4995	4995	743
402	20231207	134300	124197775	4995	4995	4995	4995	141
403	20231207	134200	123493480	4995	4995	4995	4995	0
404	20231207	134100	123493480	4995	4995	4995	4995	3
405	20231207	134000	123478495	4995	4995	4995	4995	3
406	20231207	133900	123463510	4995	4995	4995	4995	0
407	20231207	133800	123463510	4995	4995	4995	4995	2281
408	20231207	133700	112069915	5020	5020	5020	5020	0
409	20231207	133600	112069915	5020	5020	5020	5020	0
410	20231207	133500	112069915	5020	5020	5020	5020	0
411	20231207	133400	112069915	5020	5020	5020	5020	0
412	20231207	133300	112069915	5020	5020	5020	5020	0
413	20231207	133200	112069915	5020	5020	5020	5020	0
414	20231207	133100	112069915	5020	5020	5020	5020	0
415	20231207	133000	112069915	5020	5020	5020	5020	1
416	20231207	132900	112064895	4995	5010	5010	4995	50
417	20231207	132800	111815095	5000	5000	5000	5000	0
418	20231207	132700	111815095	5000	5000	5000	5000	0
419	20231207	132600	111815095	5000	5000	5000	5000	18
420	20231207	132500	111725095	5000	5000	5000	5000	36
421	20231207	132400	111545095	5020	5020	5020	5020	3
422	20231207	132300	111530035	5020	5020	5020	5020	0
423	20231207	132200	111530035	5020	5020	5020	5020	0
424	20231207	132100	111530035	5020	5020	5020	5020	0
425	20231207	132000	111530035	5020	5010	5020	5010	11
426	20231207	131900	111474915	5020	5020	5020	5020	0
427	20231207	131800	111474915	5020	5020	5020	5020	0
428	20231207	131700	111474915	5020	5020	5020	5020	0
429	20231207	131600	111474915	5020	5020	5020	5020	0
430	20231207	131500	111474915	5020	5020	5020	5020	0
431	20231207	131400	111474915	5020	5020	5020	5020	0
432	20231207	131300	111474915	5020	5020	5020	5020	0
433	20231207	131200	111474915	5020	5020	5020	5020	4
434	20231207	131100	111454835	5020	5020	5020	5020	0
435	20231207	131000	111454835	5020	5000	5020	5000	2
436	20231207	130900	111444815	5020	5020	5020	5020	10
437	20231207	130800	111394615	5020	5020	5020	5020	0
438	20231207	130700	111394615	5020	5020	5020	5020	0
439	20231207	130600	111394615	5020	5020	5020	5020	2
440	20231207	130500	111384575	5020	5020	5020	5020	1
441	20231207	130400	111379555	4995	4995	4995	4995	0
442	20231207	130300	111379555	4995	4995	4995	4995	0
443	20231207	130200	111379555	4995	4995	4995	4995	0
444	20231207	130100	111379555	4995	4995	4995	4995	0
445	20231207	130000	111379555	4995	4995	4995	4995	0
446	20231207	125900	111379555	4995	4995	4995	4995	0
447	20231207	125800	111379555	4995	4995	4995	4995	0
448	20231207	125700	111379555	4995	4995	4995	4995	0
449	20231207	125600	111379555	4995	4995	4995	4995	300
450	20231207	125500	109881055	4995	4985	4995	4985	149
451	20231207	125400	109137525	4985	4985	4985	4985	0
452	20231207	125300	109137525	4985	4985	4985	4985	4
453	20231207	125200	109117585	4990	4990	4990	4990	0
454	20231207	125100	109117585	4990	4990	4990	4990	0
455	20231207	125000	109117585	4990	4990	4990	4990	0
456	20231207	124900	109117585	4990	4990	4990	4985	18
457	20231207	124800	109027785	4990	4990	4990	4990	0
458	20231207	124700	109027785	4990	4990	4990	4990	13
459	20231207	124600	108962915	4990	4990	4990	4990	0
460	20231207	124500	108962915	4990	4990	4990	4990	0
461	20231207	124400	108962915	4990	4990	4990	4990	0
462	20231207	124300	108962915	4990	4990	4990	4990	0
463	20231207	124200	108962915	4990	4990	4990	4990	5
464	20231207	124100	108937965	4990	4990	4990	4990	3
465	20231207	124000	108922995	4990	4990	4990	4990	0
466	20231207	123900	108922995	4990	4990	4990	4990	0
467	20231207	123800	108922995	4990	4990	4990	4990	0
468	20231207	123700	108922995	4990	4990	4990	4990	0
469	20231207	123600	108922995	4990	4990	4990	4990	0
470	20231207	123500	108922995	4990	4990	4990	4990	5
471	20231207	123400	108898045	4990	4990	4990	4990	6
472	20231207	123300	108868105	4990	4990	4990	4990	0
473	20231207	123200	108868105	4990	4990	4990	4990	0
474	20231207	123100	108868105	4990	4990	4990	4990	0
475	20231207	123000	108868105	4990	4990	4990	4990	0
476	20231207	122900	108868105	4990	4990	4990	4990	0
477	20231207	122800	108868105	4990	4990	4990	4990	0
478	20231207	122700	108868105	4990	4990	4990	4990	10
479	20231207	122600	108818205	4990	4990	4990	4990	0
480	20231207	122500	108818205	4990	4975	4990	4975	1234
481	20231207	122400	102675025	4970	4970	4970	4970	0
482	20231207	122300	102675025	4970	4975	4975	4970	74
483	20231207	122200	102306900	4980	4980	4980	4980	0
484	20231207	122100	102306900	4980	4980	4980	4980	0
485	20231207	122000	102306900	4980	4980	4980	4980	0
486	20231207	121900	102306900	4980	4980	4980	4980	5
487	20231207	121800	102282000	4980	4980	4980	4980	0
488	20231207	121700	102282000	4980	4980	4980	4980	0
489	20231207	121600	102282000	4980	4980	4980	4980	0
490	20231207	121500	102282000	4980	4980	4980	4980	0
491	20231207	121400	102282000	4980	4980	4980	4980	7
492	20231207	121300	102247140	4975	4980	4980	4975	2
493	20231207	121200	102237185	4975	4975	4975	4975	0
494	20231207	121100	102237185	4975	4975	4975	4975	0
495	20231207	121000	102237185	4975	4975	4975	4975	0
496	20231207	120900	102237185	4975	4975	4975	4975	8
497	20231207	120800	102197385	4980	4980	4980	4980	0
498	20231207	120700	102197385	4980	4980	4980	4980	0
499	20231207	120600	102197385	4980	4980	4980	4980	0
500	20231207	120500	102197385	4980	4980	4980	4980	0
501	20231207	120400	102197385	4980	4980	4980	4980	0
502	20231207	120300	102197385	4980	4980	4980	4980	17
503	20231207	120200	102112725	4980	4980	4980	4980	500
504	20231207	120100	99622725	4980	4980	4980	4980	0
505	20231207	120000	99622725	4980	4980	4980	4980	170
506	20231207	115900	98776125	4980	4980	4980	4980	0
507	20231207	115800	98776125	4980	4980	4980	4980	1
508	20231207	115700	98771145	4990	4985	4990	4985	5
509	20231207	115600	98746205	4990	4980	4990	4980	101
510	20231207	115500	98243215	4990	4990	4990	4990	95
511	20231207	115400	97769165	4990	4990	4990	4990	396
512	20231207	115300	95793125	4985	4955	4985	4955	623
513	20231207	115200	92699620	4955	4980	4980	4950	995
514	20231207	115100	87766665	5000	5000	5000	5000	0
515	20231207	115000	87766665	5000	5000	5000	5000	0
516	20231207	114900	87766665	5000	5000	5000	5000	0
517	20231207	114800	87766665	5000	5000	5000	5000	0
518	20231207	114700	87766665	5000	5000	5000	5000	0
519	20231207	114600	87766665	5000	5000	5000	5000	0
520	20231207	114500	87766665	5000	5000	5000	5000	0
521	20231207	114400	87766665	5000	5000	5000	5000	0
522	20231207	114300	87766665	5000	5000	5000	5000	0
523	20231207	114200	87766665	5000	4990	5000	4990	15
524	20231207	114100	87691775	4990	4990	4990	4990	0
525	20231207	114000	87691775	4990	4990	4990	4990	10
526	20231207	113900	87641875	4990	4990	4990	4990	0
527	20231207	113800	87641875	4990	4990	4990	4990	10
528	20231207	113700	87591975	4990	4990	4990	4990	0
529	20231207	113600	87591975	4990	4990	4990	4990	72
530	20231207	113500	87232695	5000	5000	5000	5000	10
531	20231207	113400	87182695	5000	5000	5000	5000	0
532	20231207	113300	87182695	5000	5000	5000	5000	0
533	20231207	113200	87182695	5000	5000	5000	5000	1
534	20231207	113100	87177695	5000	5000	5000	5000	0
535	20231207	113000	87177695	5000	5000	5000	5000	20
536	20231207	112900	87077695	5000	5000	5000	5000	5
537	20231207	112800	87052695	5000	5000	5000	5000	300
538	20231207	112700	85552695	5000	5000	5000	5000	3
539	20231207	112600	85537695	4995	4995	4995	4995	0
540	20231207	112500	85537695	4995	4995	4995	4995	10
541	20231207	112400	85487745	4995	4995	4995	4995	3
542	20231207	112300	85472760	5000	5000	5000	5000	0
543	20231207	112200	85472760	5000	5000	5000	5000	0
544	20231207	112100	85472760	5000	5000	5000	5000	2
545	20231207	112000	85462760	5010	5010	5010	5010	0
546	20231207	111900	85462760	5010	5010	5010	5010	5
547	20231207	111800	85437710	4990	4990	4990	4990	50
548	20231207	111700	85188210	4985	4985	4985	4985	0
549	20231207	111600	85188210	4985	4985	4985	4985	0
550	20231207	111500	85188210	4985	4985	4985	4985	0
551	20231207	111400	85188210	4985	4985	4985	4985	0
552	20231207	111300	85188210	4985	4985	4985	4985	2
553	20231207	111200	85178240	4965	4965	4965	4965	0
554	20231207	111100	85178240	4965	4965	4965	4965	0
555	20231207	111000	85178240	4965	4985	4985	4965	1037
556	20231207	110900	80027080	4985	4985	4985	4985	359
557	20231207	110800	78237465	4990	4985	4990	4985	441
558	20231207	110700	76038880	4990	4995	4995	4990	260
559	20231207	110600	74740980	4995	4995	4995	4995	0
560	20231207	110500	74740980	4995	4995	4995	4995	0
561	20231207	110400	74740980	4995	4995	4995	4995	0
562	20231207	110300	74740980	4995	4995	4995	4995	0
563	20231207	110200	74740980	4995	5030	5040	4995	4
564	20231207	110100	74720875	4995	4995	4995	4995	1
565	20231207	110000	74715880	5040	5040	5040	5040	3
566	20231207	105900	74700760	4990	5040	5040	4990	103
567	20231207	105800	74186130	5040	5040	5040	5040	0
568	20231207	105700	74186130	5040	5040	5040	5040	0
569	20231207	105600	74186130	5040	5030	5040	5030	11
570	20231207	105500	74130790	5040	5040	5040	5040	0
571	20231207	105400	74130790	5040	5010	5040	5000	11
572	20231207	105300	74075640	5010	5010	5010	5010	33
573	20231207	105200	73910310	5040	5010	5040	5010	33
574	20231207	105100	73744590	5030	5030	5030	5030	10
575	20231207	105000	73694290	5040	5040	5040	5040	0
576	20231207	104900	73694290	5040	5040	5040	5040	0
577	20231207	104800	73694290	5040	5040	5040	5040	0
578	20231207	104700	73694290	5040	5040	5040	5040	0
579	20231207	104600	73694290	5040	5040	5040	5040	0
580	20231207	104500	73694290	5040	5040	5040	5040	14
581	20231207	104400	73623730	5040	5040	5040	5040	0
582	20231207	104300	73623730	5040	5040	5040	5040	0
583	20231207	104200	73623730	5040	5040	5040	5040	0
584	20231207	104100	73623730	5040	5040	5040	5040	0
585	20231207	104000	73623730	5040	5040	5040	5040	1
586	20231207	103900	73618690	5010	5010	5010	5010	0
587	20231207	103800	73618690	5010	5010	5010	5010	30
588	20231207	103700	73468390	5010	5010	5010	5010	1
589	20231207	103600	73463380	5040	5040	5040	5040	0
590	20231207	103500	73463380	5040	5040	5040	5040	0
591	20231207	103400	73463380	5040	5040	5040	5040	0
592	20231207	103300	73463380	5040	5040	5040	5040	20
593	20231207	103200	73362580	5040	5040	5040	5040	0
594	20231207	103100	73362580	5040	5040	5040	5040	0
595	20231207	103000	73362580	5040	5040	5040	5040	0
596	20231207	102900	73362580	5040	5040	5040	5040	0
597	20231207	102800	73362580	5040	5040	5040	5040	0
598	20231207	102700	73362580	5040	5040	5040	5040	3
599	20231207	102600	73347460	5040	5010	5040	5010	3
600	20231207	102500	73332400	5050	5050	5050	5050	0
601	20231207	102400	73332400	5050	5050	5050	5050	5
602	20231207	102300	73307150	5010	5010	5010	5010	0
603	20231207	102200	73307150	5010	5010	5010	5010	29
604	20231207	102100	73161860	5010	5010	5010	5010	0
605	20231207	102000	73161860	5010	5010	5010	5010	15
606	20231207	101900	73086710	5010	5010	5010	5010	5
607	20231207	101800	73061660	5010	5010	5010	5010	138
608	20231207	101700	72370280	5050	5050	5050	5050	0
609	20231207	101600	72370280	5050	5050	5050	5050	2
610	20231207	101500	72360180	5040	5040	5040	5040	0
611	20231207	101400	72360180	5040	5040	5040	5040	5
612	20231207	101300	72334980	5040	5050	5050	5040	21
613	20231207	101200	72229130	5010	5060	5060	5010	171
614	20231207	101100	71371470	5020	5020	5020	5020	10
615	20231207	101000	71321270	5020	5020	5020	5010	35
616	20231207	100900	71145770	5060	5060	5060	5060	2
617	20231207	100800	71135650	5060	5010	5060	5010	115
618	20231207	100700	70559370	5010	5060	5060	5000	213
619	20231207	100600	69493990	5020	5020	5020	5020	0
620	20231207	100500	69493990	5020	5020	5020	5020	4
621	20231207	100400	69473910	5020	5020	5020	5020	0
622	20231207	100300	69473910	5020	5020	5020	5020	31
623	20231207	100200	69318290	5060	5020	5060	5020	151
624	20231207	100100	68560230	5060	5060	5060	5060	82
625	20231207	100000	68145310	5060	5060	5060	5060	20
626	20231207	095900	68044110	5070	5070	5070	5070	20
627	20231207	095800	67942710	5060	5060	5060	5060	203
628	20231207	095700	66915530	5060	5060	5060	5060	31
629	20231207	095600	66758670	5050	5040	5050	5040	142
630	20231207	095500	66042490	5040	5030	5060	5030	225
631	20231207	095400	64908850	5030	5030	5030	5030	10
632	20231207	095300	64858550	5030	5020	5030	5020	122
633	20231207	095200	64245810	5000	5020	5020	5000	205
634	20231207	095100	63220650	5020	5010	5020	5010	8
635	20231207	095000	63180540	5010	4970	5010	4970	135
636	20231207	094900	62504620	5000	5000	5000	5000	260
637	20231207	094800	61204620	5000	5000	5000	5000	0
638	20231207	094700	61204620	5000	5000	5000	5000	0
639	20231207	094600	61204620	5000	5000	5000	5000	0
640	20231207	094500	61204620	5000	5000	5000	5000	20
641	20231207	094400	61104620	5000	5000	5000	5000	3
642	20231207	094300	61089620	5000	5000	5000	5000	10
643	20231207	094200	61039620	5000	5000	5000	5000	0
644	20231207	094100	61039620	5000	5000	5000	5000	0
645	20231207	094000	61039620	5000	5000	5000	5000	0
646	20231207	093900	61039620	5000	5000	5000	5000	5
647	20231207	093800	61014620	5000	4975	5000	4975	64
648	20231207	093700	60695720	4975	5000	5000	4975	96
649	20231207	093600	60216870	5000	5000	5000	5000	0
650	20231207	093500	60216870	5000	5000	5000	5000	0
651	20231207	093400	60216870	5000	5000	5000	5000	0
652	20231207	093300	60216870	5000	5000	5000	5000	3
653	20231207	093200	60201870	4965	4965	4965	4965	32
654	20231207	093100	60042990	5000	5000	5000	5000	0
655	20231207	093000	60042990	5000	4995	5000	4960	13
656	20231207	092900	59978075	4960	4960	4960	4960	8
657	20231207	092800	59938395	5000	5000	5000	5000	0
658	20231207	092700	59938395	5000	5000	5000	5000	2
659	20231207	092600	59928395	5000	4980	5000	4945	54
660	20231207	092500	59660570	5000	5000	5000	5000	0
661	20231207	092400	59660570	5000	5000	5000	5000	1
662	20231207	092300	59655570	4970	4975	4975	4970	275
663	20231207	092200	58288320	5000	5000	5000	5000	0
664	20231207	092100	58288320	5000	5000	5000	5000	0
665	20231207	092000	58288320	5000	5000	5000	5000	5
666	20231207	091900	58263320	4970	5000	5000	4970	276
667	20231207	091800	56891020	4975	4980	5000	4970	309
668	20231207	091700	55354810	5000	5000	5000	5000	1
669	20231207	091600	55349810	4975	4975	4975	4975	10
670	20231207	091500	55300060	5000	5000	5000	5000	30
671	20231207	091400	55150060	4985	4970	4985	4970	1461
672	20231207	091300	47872260	4970	4940	4975	4940	2811
673	20231207	091200	33906430	4950	4975	4975	4900	5894
674	20231207	091100	4915760	4975	5000	5000	4975	755
675	20231207	091000	1143270	5010	5010	5010	5010	0
676	20231207	090900	1143270	5010	5010	5010	5010	11
677	20231207	090800	1088160	5010	5010	5010	5010	10
678	20231207	090700	1038060	5030	5030	5030	5030	0
679	20231207	090600	1038060	5030	5030	5030	5030	1
680	20231207	090500	1033030	5000	5030	5030	5000	200
681	20231207	090400	30030	5030	5030	5030	5030	0
682	20231207	090300	30030	5030	5030	5030	5030	1
683	20231207	090200	25000	5000	5000	5000	5000	0
684	20231207	090100	25000	5000	5000	5000	5000	0
685	20231207	090000	25000	5000	5000	5000	5000	5