KissMeData/011320/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185500	115620290	5030	5030	5030	5030	1533
3	20231211	185400	115620290	5030	5030	5030	5030	0
4	20231211	185300	115620290	5030	5030	5030	5030	0
5	20231211	185200	115620290	5030	5030	5030	5030	0
6	20231211	185100	115620290	5030	5030	5030	5030	0
7	20231211	185000	115620290	5030	5030	5030	5030	0
8	20231211	184900	115620290	5030	5030	5030	5030	0
9	20231211	184800	115620290	5030	5030	5030	5030	0
10	20231211	184700	115620290	5030	5030	5030	5030	0
11	20231211	184600	115620290	5030	5030	5030	5030	0
12	20231211	184500	115620290	5030	5030	5030	5030	0
13	20231211	184400	115620290	5030	5030	5030	5030	0
14	20231211	184300	115620290	5030	5030	5030	5030	0
15	20231211	184200	115620290	5030	5030	5030	5030	0
16	20231211	184100	115620290	5030	5030	5030	5030	0
17	20231211	184000	115620290	5030	5030	5030	5030	0
18	20231211	183900	115620290	5030	5030	5030	5030	0
19	20231211	183800	115620290	5030	5030	5030	5030	0
20	20231211	183700	115620290	5030	5030	5030	5030	0
21	20231211	183600	115620290	5030	5030	5030	5030	0
22	20231211	183500	115620290	5030	5030	5030	5030	0
23	20231211	183400	115620290	5030	5030	5030	5030	0
24	20231211	183300	115620290	5030	5030	5030	5030	0
25	20231211	183200	115620290	5030	5030	5030	5030	0
26	20231211	183100	115620290	5030	5030	5030	5030	0
27	20231211	183000	115620290	5030	5030	5030	5030	0
28	20231211	182900	115620290	5030	5030	5030	5030	0
29	20231211	182800	115620290	5030	5030	5030	5030	0
30	20231211	182700	115620290	5030	5030	5030	5030	0
31	20231211	182600	115620290	5030	5030	5030	5030	0
32	20231211	182500	115620290	5030	5030	5030	5030	1533
33	20231211	182400	115620290	5030	5030	5030	5030	0
34	20231211	182300	115620290	5030	5030	5030	5030	0
35	20231211	182200	115620290	5030	5030	5030	5030	0
36	20231211	182100	115620290	5030	5030	5030	5030	0
37	20231211	182000	115620290	5030	5030	5030	5030	0
38	20231211	181900	115620290	5030	5030	5030	5030	0
39	20231211	181800	115620290	5030	5030	5030	5030	0
40	20231211	181700	115620290	5030	5030	5030	5030	0
41	20231211	181600	115620290	5030	5030	5030	5030	0
42	20231211	181500	115620290	5030	5030	5030	5030	0
43	20231211	181400	115620290	5030	5030	5030	5030	0
44	20231211	181300	115620290	5030	5030	5030	5030	0
45	20231211	181200	115620290	5030	5030	5030	5030	0
46	20231211	181100	115620290	5030	5030	5030	5030	0
47	20231211	181000	115620290	5030	5030	5030	5030	0
48	20231211	180900	115620290	5030	5030	5030	5030	0
49	20231211	180800	115620290	5030	5030	5030	5030	0
50	20231211	180700	115620290	5030	5030	5030	5030	0
51	20231211	180600	115620290	5030	5030	5030	5030	0
52	20231211	180500	115620290	5030	5030	5030	5030	0
53	20231211	180400	115620290	5030	5030	5030	5030	0
54	20231211	180300	115620290	5030	5030	5030	5030	0
55	20231211	180200	115620290	5030	5030	5030	5030	0
56	20231211	180100	115620290	5030	5030	5030	5030	0
57	20231211	180000	115620290	5030	5030	5030	5030	0
58	20231211	175900	115620290	5030	5030	5030	5030	0
59	20231211	175800	115620290	5030	5030	5030	5030	0
60	20231211	175700	115620290	5030	5030	5030	5030	0
61	20231211	175600	115620290	5030	5030	5030	5030	0
62	20231211	175500	115620290	5030	5030	5030	5030	1533
63	20231211	175400	115620290	5030	5030	5030	5030	0
64	20231211	175300	115620290	5030	5030	5030	5030	0
65	20231211	175200	115620290	5030	5030	5030	5030	0
66	20231211	175100	115620290	5030	5030	5030	5030	0
67	20231211	175000	115620290	5030	5030	5030	5030	0
68	20231211	174900	115620290	5030	5030	5030	5030	0
69	20231211	174800	115620290	5030	5030	5030	5030	0
70	20231211	174700	115620290	5030	5030	5030	5030	0
71	20231211	174600	115620290	5030	5030	5030	5030	0
72	20231211	174500	115620290	5030	5030	5030	5030	0
73	20231211	174400	115620290	5030	5030	5030	5030	0
74	20231211	174300	115620290	5030	5030	5030	5030	0
75	20231211	174200	115620290	5030	5030	5030	5030	0
76	20231211	174100	115620290	5030	5030	5030	5030	0
77	20231211	174000	115620290	5030	5030	5030	5030	0
78	20231211	173900	115620290	5030	5030	5030	5030	0
79	20231211	173800	115620290	5030	5030	5030	5030	0
80	20231211	173700	115620290	5030	5030	5030	5030	0
81	20231211	173600	115620290	5030	5030	5030	5030	0
82	20231211	173500	115620290	5030	5030	5030	5030	0
83	20231211	173400	115620290	5030	5030	5030	5030	0
84	20231211	173300	115620290	5030	5030	5030	5030	0
85	20231211	173200	115620290	5030	5030	5030	5030	0
86	20231211	173100	115620290	5030	5030	5030	5030	0
87	20231211	173000	115620290	5030	5030	5030	5030	0
88	20231211	172900	115620290	5030	5030	5030	5030	0
89	20231211	172800	115620290	5030	5030	5030	5030	0
90	20231211	172700	115620290	5030	5030	5030	5030	0
91	20231211	172600	115620290	5030	5030	5030	5030	0
92	20231211	172500	115620290	5030	5030	5030	5030	1533
93	20231211	172400	115620290	5030	5030	5030	5030	0
94	20231211	172300	115620290	5030	5030	5030	5030	0
95	20231211	172200	115620290	5030	5030	5030	5030	0
96	20231211	172100	115620290	5030	5030	5030	5030	0
97	20231211	172000	115620290	5030	5030	5030	5030	0
98	20231211	171900	115620290	5030	5030	5030	5030	0
99	20231211	171800	115620290	5030	5030	5030	5030	0
100	20231211	171700	115620290	5030	5030	5030	5030	0
101	20231211	171600	115620290	5030	5030	5030	5030	0
102	20231211	171500	115620290	5030	5030	5030	5030	0
103	20231211	171400	115620290	5030	5030	5030	5030	0
104	20231211	171300	115620290	5030	5030	5030	5030	0
105	20231211	171200	115620290	5030	5030	5030	5030	0
106	20231211	171100	115620290	5030	5030	5030	5030	0
107	20231211	171000	115620290	5030	5030	5030	5030	0
108	20231211	170900	115620290	5030	5030	5030	5030	0
109	20231211	170800	115620290	5030	5030	5030	5030	0
110	20231211	170700	115620290	5030	5030	5030	5030	0
111	20231211	170600	115620290	5030	5030	5030	5030	0
112	20231211	170500	115620290	5030	5030	5030	5030	0
113	20231211	170400	115620290	5030	5030	5030	5030	0
114	20231211	170300	115620290	5030	5030	5030	5030	0
115	20231211	170200	115620290	5030	5030	5030	5030	0
116	20231211	170100	115620290	5030	5030	5030	5030	0
117	20231211	170000	115620290	5030	5030	5030	5030	0
118	20231211	165900	115620290	5030	5030	5030	5030	0
119	20231211	165800	115620290	5030	5030	5030	5030	0
120	20231211	165700	115620290	5030	5030	5030	5030	0
121	20231211	165600	115620290	5030	5030	5030	5030	0
122	20231211	165500	115620290	5030	5030	5030	5030	1533
123	20231211	165400	115620290	5030	5030	5030	5030	0
124	20231211	165300	115620290	5030	5030	5030	5030	0
125	20231211	165200	115620290	5030	5030	5030	5030	0
126	20231211	165100	115620290	5030	5030	5030	5030	0
127	20231211	165000	115620290	5030	5030	5030	5030	0
128	20231211	164900	115620290	5030	5030	5030	5030	0
129	20231211	164800	115620290	5030	5030	5030	5030	0
130	20231211	164700	115620290	5030	5030	5030	5030	0
131	20231211	164600	115620290	5030	5030	5030	5030	0
132	20231211	164500	115620290	5030	5030	5030	5030	0
133	20231211	164400	115620290	5030	5030	5030	5030	0
134	20231211	164300	115620290	5030	5030	5030	5030	0
135	20231211	164200	115620290	5030	5030	5030	5030	0
136	20231211	164100	115620290	5030	5030	5030	5030	0
137	20231211	164000	115620290	5030	5030	5030	5030	0
138	20231211	163900	115620290	5030	5030	5030	5030	0
139	20231211	163800	115620290	5030	5030	5030	5030	0
140	20231211	163700	115620290	5030	5030	5030	5030	0
141	20231211	163600	115620290	5030	5030	5030	5030	0
142	20231211	163500	115620290	5030	5030	5030	5030	0
143	20231211	163400	115620290	5030	5030	5030	5030	0
144	20231211	163300	115620290	5030	5030	5030	5030	0
145	20231211	163200	115620290	5030	5030	5030	5030	0
146	20231211	163100	115620290	5030	5030	5030	5030	0
147	20231211	163000	115620290	5030	5030	5030	5030	0
148	20231211	162900	115620290	5030	5030	5030	5030	0
149	20231211	162800	115620290	5030	5030	5030	5030	0
150	20231211	162700	115620290	5030	5030	5030	5030	0
151	20231211	162600	115620290	5030	5030	5030	5030	0
152	20231211	162500	115620290	5030	5030	5030	5030	1533
153	20231211	162400	115620290	5030	5030	5030	5030	0
154	20231211	162300	115620290	5030	5030	5030	5030	0
155	20231211	162200	115620290	5030	5030	5030	5030	0
156	20231211	162100	115620290	5030	5030	5030	5030	0
157	20231211	162000	115620290	5030	5030	5030	5030	0
158	20231211	161900	115620290	5030	5030	5030	5030	0
159	20231211	161800	115620290	5030	5030	5030	5030	0
160	20231211	161700	115620290	5030	5030	5030	5030	0
161	20231211	161600	115620290	5030	5030	5030	5030	0
162	20231211	161500	115620290	5030	5030	5030	5030	0
163	20231211	161400	115620290	5030	5030	5030	5030	0
164	20231211	161300	115620290	5030	5030	5030	5030	0
165	20231211	161200	115620290	5030	5030	5030	5030	0
166	20231211	161100	115620290	5030	5030	5030	5030	0
167	20231211	161000	115620290	5030	5030	5030	5030	0
168	20231211	160900	115620290	5030	5030	5030	5030	0
169	20231211	160800	115620290	5030	5030	5030	5030	0
170	20231211	160700	115620290	5030	5030	5030	5030	0
171	20231211	160600	115620290	5030	5030	5030	5030	0
172	20231211	160500	115620290	5030	5030	5030	5030	0
173	20231211	160400	115620290	5030	5030	5030	5030	0
174	20231211	160300	115620290	5030	5030	5030	5030	0
175	20231211	160200	115620290	5030	5030	5030	5030	0
176	20231211	160100	115620290	5030	5030	5030	5030	0
177	20231211	160000	115620290	5030	5030	5030	5030	0
178	20231211	155900	115620290	5030	5030	5030	5030	0
179	20231211	155800	115620290	5030	5030	5030	5030	0
180	20231211	155700	115620290	5030	5030	5030	5030	0
181	20231211	155600	115620290	5030	5030	5030	5030	0
182	20231211	155500	115620290	5030	5030	5030	5030	1533
183	20231211	155400	115620290	5030	5030	5030	5030	0
184	20231211	155300	115620290	5030	5030	5030	5030	0
185	20231211	155200	115620290	5030	5030	5030	5030	0
186	20231211	155100	115620290	5030	5030	5030	5030	0
187	20231211	155000	115620290	5030	5030	5030	5030	0
188	20231211	154900	115620290	5030	5030	5030	5030	0
189	20231211	154800	115620290	5030	5030	5030	5030	0
190	20231211	154700	115620290	5030	5030	5030	5030	0
191	20231211	154600	115620290	5030	5030	5030	5030	0
192	20231211	154500	115620290	5030	5030	5030	5030	0
193	20231211	154400	115620290	5030	5030	5030	5030	0
194	20231211	154300	115620290	5030	5030	5030	5030	0
195	20231211	154200	115620290	5030	5030	5030	5030	0
196	20231211	154100	115620290	5030	5030	5030	5030	0
197	20231211	154000	115620290	5030	5030	5030	5030	0
198	20231211	153900	115620290	5030	5030	5030	5030	0
199	20231211	153800	115620290	5030	5030	5030	5030	0
200	20231211	153700	115620290	5030	5030	5030	5030	0
201	20231211	153600	115620290	5030	5030	5030	5030	0
202	20231211	153500	115620290	5030	5030	5030	5030	0
203	20231211	153400	115620290	5030	5030	5030	5030	0
204	20231211	153300	115620290	5030	5030	5030	5030	0
205	20231211	153200	115620290	5030	5030	5030	5030	0
206	20231211	153100	115620290	5030	5030	5030	5030	0
207	20231211	153000	115620290	5030	5030	5030	5030	1533
208	20231211	152900	107909300	5030	5030	5030	5030	0
209	20231211	152800	107909300	5030	5030	5030	5030	0
210	20231211	152700	107909300	5030	5030	5030	5030	0
211	20231211	152600	107909300	5030	5030	5030	5030	0
212	20231211	152500	107909300	5030	5030	5030	5030	0
213	20231211	152400	107909300	5030	5030	5030	5030	0
214	20231211	152300	107909300	5030	5030	5030	5030	0
215	20231211	152200	107909300	5030	5030	5030	5030	0
216	20231211	152100	107909300	5030	5030	5030	5030	0
217	20231211	152000	107909300	5030	5030	5030	5030	0
218	20231211	151900	107909300	5030	5030	5030	5030	0
219	20231211	151800	107909300	5030	5030	5030	5030	20
220	20231211	151700	107808700	5030	5030	5030	5020	38
221	20231211	151600	107617730	5030	5030	5030	5030	0
222	20231211	151500	107617730	5030	5030	5030	5030	0
223	20231211	151400	107617730	5030	5030	5030	5030	0
224	20231211	151300	107617730	5030	5020	5030	5020	51
225	20231211	151200	107361300	5020	5020	5020	5020	1
226	20231211	151100	107356280	5010	5010	5010	5010	0
227	20231211	151000	107356280	5010	5010	5010	5010	30
228	20231211	150900	107205980	5030	5030	5030	5030	0
229	20231211	150800	107205980	5030	5020	5030	5020	21
230	20231211	150700	107100530	5020	5020	5020	5020	240
231	20231211	150600	105895730	5020	5020	5020	5020	0
232	20231211	150500	105895730	5020	5020	5020	5020	0
233	20231211	150400	105895730	5020	5020	5020	5020	0
234	20231211	150300	105895730	5020	5020	5020	5020	0
235	20231211	150200	105895730	5020	5020	5020	5020	1468
236	20231211	150100	98526370	5020	5020	5020	5020	0
237	20231211	150000	98526370	5020	5020	5020	5020	65
238	20231211	145900	98200070	5010	5010	5010	5010	0
239	20231211	145800	98200070	5010	5010	5010	5010	0
240	20231211	145700	98200070	5010	5010	5010	5010	2
241	20231211	145600	98190050	5020	5020	5020	5020	1
242	20231211	145500	98185030	5020	5020	5020	5020	0
243	20231211	145400	98185030	5020	5020	5020	5020	0
244	20231211	145300	98185030	5020	5020	5020	5020	0
245	20231211	145200	98185030	5020	5020	5020	5020	1
246	20231211	145100	98180010	5010	5010	5010	5010	0
247	20231211	145000	98180010	5010	5010	5010	5010	53
248	20231211	144900	97914480	5010	5010	5010	5010	0
249	20231211	144800	97914480	5010	5010	5010	5010	1
250	20231211	144700	97909470	5020	5020	5020	5020	0
251	20231211	144600	97909470	5020	5020	5020	5020	0
252	20231211	144500	97909470	5020	5020	5020	5020	0
253	20231211	144400	97909470	5020	5020	5020	5020	0
254	20231211	144300	97909470	5020	5020	5020	5020	0
255	20231211	144200	97909470	5020	5020	5020	5020	1
256	20231211	144100	97904450	5010	5010	5010	5010	100
257	20231211	144000	97403450	5010	5010	5010	5010	0
258	20231211	143900	97403450	5010	5010	5010	5010	200
259	20231211	143800	96401450	5010	5020	5020	5010	3
260	20231211	143700	96386400	5020	5020	5020	5020	1
261	20231211	143600	96381380	5020	5020	5020	5020	50
262	20231211	143500	96130380	5020	5020	5020	5020	0
263	20231211	143400	96130380	5020	5020	5020	5020	1
264	20231211	143300	96125360	5010	5010	5010	5010	8
265	20231211	143200	96085280	5010	5010	5010	5010	0
266	20231211	143100	96085280	5010	5010	5010	5010	56
267	20231211	143000	95804720	5010	5010	5010	5010	0
268	20231211	142900	95804720	5010	5010	5010	5010	0
269	20231211	142800	95804720	5010	5010	5010	5010	0
270	20231211	142700	95804720	5010	5010	5010	5010	0
271	20231211	142600	95804720	5010	5010	5010	5010	0
272	20231211	142500	95804720	5010	5010	5010	5010	35
273	20231211	142400	95629370	5020	5020	5020	5020	0
274	20231211	142300	95629370	5020	5020	5020	5020	0
275	20231211	142200	95629370	5020	5020	5020	5020	220
276	20231211	142100	94524970	5020	5020	5020	5020	0
277	20231211	142000	94524970	5020	5020	5020	5020	0
278	20231211	141900	94524970	5020	5020	5020	5020	0
279	20231211	141800	94524970	5020	5020	5020	5020	0
280	20231211	141700	94524970	5020	5020	5020	5020	0
281	20231211	141600	94524970	5020	5020	5020	5020	0
282	20231211	141500	94524970	5020	5020	5020	5020	0
283	20231211	141400	94524970	5020	5020	5020	5020	0
284	20231211	141300	94524970	5020	5020	5020	5020	0
285	20231211	141200	94524970	5020	5020	5020	5020	0
286	20231211	141100	94524970	5020	5020	5020	5020	0
287	20231211	141000	94524970	5020	5020	5020	5020	0
288	20231211	140900	94524970	5020	5020	5020	5020	0
289	20231211	140800	94524970	5020	5020	5020	5020	0
290	20231211	140700	94524970	5020	5020	5020	5020	0
291	20231211	140600	94524970	5020	5020	5020	5020	0
292	20231211	140500	94524970	5020	5020	5020	5020	0
293	20231211	140400	94524970	5020	5020	5020	5020	0
294	20231211	140300	94524970	5020	5020	5020	5020	0
295	20231211	140200	94524970	5020	5020	5020	5020	127
296	20231211	140100	93887430	5020	5020	5020	5020	0
297	20231211	140000	93887430	5020	5020	5020	5020	266
298	20231211	135900	92552110	5020	5020	5020	5020	0
299	20231211	135800	92552110	5020	5020	5020	5020	0
300	20231211	135700	92552110	5020	5020	5020	5020	0
301	20231211	135600	92552110	5020	5020	5020	5020	30
302	20231211	135500	92401510	5020	5020	5020	5020	0
303	20231211	135400	92401510	5020	5020	5020	5020	0
304	20231211	135300	92401510	5020	5020	5020	5020	0
305	20231211	135200	92401510	5020	5020	5020	5020	0
306	20231211	135100	92401510	5020	5020	5020	5020	0
307	20231211	135000	92401510	5020	5020	5020	5020	0
308	20231211	134900	92401510	5020	5020	5020	5020	0
309	20231211	134800	92401510	5020	5020	5020	5020	0
310	20231211	134700	92401510	5020	5020	5020	5020	1
311	20231211	134600	92396490	5010	5010	5010	5010	0
312	20231211	134500	92396490	5010	5010	5010	5010	0
313	20231211	134400	92396490	5010	5010	5010	5010	0
314	20231211	134300	92396490	5010	5010	5010	5010	0
315	20231211	134200	92396490	5010	5010	5010	5010	0
316	20231211	134100	92396490	5010	5010	5010	5010	200
317	20231211	134000	91394490	5020	5020	5020	5020	0
318	20231211	133900	91394490	5020	5020	5020	5020	0
319	20231211	133800	91394490	5020	5020	5020	5020	0
320	20231211	133700	91394490	5020	5020	5020	5020	0
321	20231211	133600	91394490	5020	5020	5020	5020	0
322	20231211	133500	91394490	5020	5020	5020	5020	140
323	20231211	133400	90691690	5020	5020	5020	5020	0
324	20231211	133300	90691690	5020	5020	5020	5020	6
325	20231211	133200	90661570	5020	5020	5020	5020	0
326	20231211	133100	90661570	5020	5020	5020	5020	0
327	20231211	133000	90661570	5020	5020	5020	5020	1
328	20231211	132900	90656550	5020	5020	5020	5020	0
329	20231211	132800	90656550	5020	5020	5020	5020	0
330	20231211	132700	90656550	5020	5020	5020	5020	160
331	20231211	132600	89853350	5020	5020	5020	5020	0
332	20231211	132500	89853350	5020	5020	5020	5020	0
333	20231211	132400	89853350	5020	5020	5020	5020	0
334	20231211	132300	89853350	5020	5020	5020	5020	0
335	20231211	132200	89853350	5020	5020	5020	5020	0
336	20231211	132100	89853350	5020	5020	5020	5020	0
337	20231211	132000	89853350	5020	5020	5020	5020	22
338	20231211	131900	89742910	5020	5030	5030	5020	26
339	20231211	131800	89612340	5020	5020	5020	5020	0
340	20231211	131700	89612340	5020	5020	5020	5020	0
341	20231211	131600	89612340	5020	5020	5020	5020	10
342	20231211	131500	89562140	5020	5020	5020	5020	1
343	20231211	131400	89557120	5010	5010	5010	5010	0
344	20231211	131300	89557120	5010	5010	5010	5010	0
345	20231211	131200	89557120	5010	5010	5010	5010	0
346	20231211	131100	89557120	5010	5010	5010	5010	0
347	20231211	131000	89557120	5010	5010	5010	5010	0
348	20231211	130900	89557120	5010	5010	5010	5010	0
349	20231211	130800	89557120	5010	5010	5010	5010	0
350	20231211	130700	89557120	5010	5010	5010	5010	0
351	20231211	130600	89557120	5010	5010	5010	5010	0
352	20231211	130500	89557120	5010	5010	5010	5010	0
353	20231211	130400	89557120	5010	5010	5010	5010	0
354	20231211	130300	89557120	5010	5010	5010	5010	9
355	20231211	130200	89512030	5010	5010	5010	5010	0
356	20231211	130100	89512030	5010	5010	5010	5010	0
357	20231211	130000	89512030	5010	5010	5010	5010	0
358	20231211	125900	89512030	5010	5010	5010	5010	0
359	20231211	125800	89512030	5010	5010	5010	5010	0
360	20231211	125700	89512030	5010	5010	5010	5010	0
361	20231211	125600	89512030	5010	5010	5010	5010	0
362	20231211	125500	89512030	5010	5010	5010	5010	0
363	20231211	125400	89512030	5010	5010	5010	5010	0
364	20231211	125300	89512030	5010	5010	5010	5010	17
365	20231211	125200	89426860	5030	5030	5030	5030	0
366	20231211	125100	89426860	5030	5030	5030	5030	0
367	20231211	125000	89426860	5030	5030	5030	5030	0
368	20231211	124900	89426860	5030	5030	5030	5030	0
369	20231211	124800	89426860	5030	5030	5030	5030	0
370	20231211	124700	89426860	5030	5020	5030	5020	40
371	20231211	124600	89225970	5020	5020	5020	5020	0
372	20231211	124500	89225970	5020	5020	5020	5020	0
373	20231211	124400	89225970	5020	5020	5020	5020	0
374	20231211	124300	89225970	5020	5020	5020	5020	39
375	20231211	124200	89030190	5020	5020	5020	5020	0
376	20231211	124100	89030190	5020	5020	5020	5020	1
377	20231211	124000	89025170	5010	5010	5010	5010	0
378	20231211	123900	89025170	5010	5010	5010	5010	0
379	20231211	123800	89025170	5010	5010	5010	5010	0
380	20231211	123700	89025170	5010	5010	5010	5010	0
381	20231211	123600	89025170	5010	5010	5010	5010	43
382	20231211	123500	88809740	5020	5020	5020	5020	131
383	20231211	123400	88152120	5030	5030	5030	5030	0
384	20231211	123300	88152120	5030	5030	5030	5030	2
385	20231211	123200	88142060	5020	5020	5020	5020	32
386	20231211	123100	87981420	5020	5020	5020	5020	0
387	20231211	123000	87981420	5020	5020	5020	5020	0
388	20231211	122900	87981420	5020	5020	5020	5020	0
389	20231211	122800	87981420	5020	5020	5020	5020	0
390	20231211	122700	87981420	5020	5020	5020	5020	0
391	20231211	122600	87981420	5020	5020	5020	5020	0
392	20231211	122500	87981420	5020	5020	5020	5020	0
393	20231211	122400	87981420	5020	5020	5020	5020	0
394	20231211	122300	87981420	5020	5020	5020	5020	0
395	20231211	122200	87981420	5020	5020	5020	5020	0
396	20231211	122100	87981420	5020	5020	5020	5020	0
397	20231211	122000	87981420	5020	5020	5020	5020	0
398	20231211	121900	87981420	5020	5020	5020	5020	0
399	20231211	121800	87981420	5020	5020	5020	5020	0
400	20231211	121700	87981420	5020	5020	5020	5020	0
401	20231211	121600	87981420	5020	5020	5020	5020	0
402	20231211	121500	87981420	5020	5020	5020	5020	0
403	20231211	121400	87981420	5020	5020	5020	5020	199
404	20231211	121300	86982440	5020	5000	5020	5000	9
405	20231211	121200	86937420	5000	5000	5000	5000	0
406	20231211	121100	86937420	5000	5000	5000	5000	0
407	20231211	121000	86937420	5000	5000	5000	5000	0
408	20231211	120900	86937420	5000	5000	5000	5000	0
409	20231211	120800	86937420	5000	5010	5010	5000	360
410	20231211	120700	85137280	5020	5020	5020	5020	42
411	20231211	120600	84926440	5020	5020	5020	5020	0
412	20231211	120500	84926440	5020	5020	5020	5020	0
413	20231211	120400	84926440	5020	5020	5020	5020	0
414	20231211	120300	84926440	5020	5020	5020	5020	0
415	20231211	120200	84926440	5020	5020	5020	5020	0
416	20231211	120100	84926440	5020	5020	5020	5020	0
417	20231211	120000	84926440	5020	5020	5020	5020	9
418	20231211	115900	84881260	5020	5020	5020	5020	0
419	20231211	115800	84881260	5020	5020	5020	5020	0
420	20231211	115700	84881260	5020	5020	5020	5020	0
421	20231211	115600	84881260	5020	5020	5020	5020	0
422	20231211	115500	84881260	5020	5020	5020	5020	7
423	20231211	115400	84846120	5020	5020	5020	5020	91
424	20231211	115300	84389300	5020	5020	5020	5020	0
425	20231211	115200	84389300	5020	5020	5020	5020	0
426	20231211	115100	84389300	5020	5020	5020	5020	58
427	20231211	115000	84098140	5020	5020	5020	5020	300
428	20231211	114900	82592140	5010	5010	5010	5010	0
429	20231211	114800	82592140	5010	5010	5010	5010	0
430	20231211	114700	82592140	5010	5010	5010	5010	0
431	20231211	114600	82592140	5010	5010	5010	5010	0
432	20231211	114500	82592140	5010	5010	5010	5010	0
433	20231211	114400	82592140	5010	5010	5010	5010	0
434	20231211	114300	82592140	5010	5010	5010	5010	0
435	20231211	114200	82592140	5010	5010	5010	5010	0
436	20231211	114100	82592140	5010	5010	5010	5010	0
437	20231211	114000	82592140	5010	5010	5010	5010	11
438	20231211	113900	82537030	5020	5020	5020	5020	0
439	20231211	113800	82537030	5020	5020	5020	5020	0
440	20231211	113700	82537030	5020	5020	5020	5020	0
441	20231211	113600	82537030	5020	5020	5020	5020	0
442	20231211	113500	82537030	5020	5020	5020	5020	0
443	20231211	113400	82537030	5020	5020	5020	5020	0
444	20231211	113300	82537030	5020	5020	5020	5020	0
445	20231211	113200	82537030	5020	5020	5020	5020	0
446	20231211	113100	82537030	5020	5020	5020	5020	0
447	20231211	113000	82537030	5020	5020	5020	5020	0
448	20231211	112900	82537030	5020	5020	5020	5020	0
449	20231211	112800	82537030	5020	5020	5020	5020	0
450	20231211	112700	82537030	5020	5020	5020	5020	0
451	20231211	112600	82537030	5020	5020	5020	5020	0
452	20231211	112500	82537030	5020	5020	5020	5020	0
453	20231211	112400	82537030	5020	5020	5020	5020	0
454	20231211	112300	82537030	5020	5020	5020	5020	0
455	20231211	112200	82537030	5020	5020	5020	5020	0
456	20231211	112100	82537030	5020	5020	5020	5020	0
457	20231211	112000	82537030	5020	5020	5020	5020	0
458	20231211	111900	82537030	5020	5020	5020	5020	0
459	20231211	111800	82537030	5020	5020	5020	5020	0
460	20231211	111700	82537030	5020	5020	5020	5020	0
461	20231211	111600	82537030	5020	5020	5020	5020	1
462	20231211	111500	82532010	5000	5000	5000	5000	0
463	20231211	111400	82532010	5000	5000	5000	5000	0
464	20231211	111300	82532010	5000	5000	5000	5000	0
465	20231211	111200	82532010	5000	5000	5000	5000	0
466	20231211	111100	82532010	5000	5000	5000	5000	0
467	20231211	111000	82532010	5000	5000	5000	5000	347
468	20231211	110900	80797010	5000	5000	5000	5000	190
469	20231211	110800	79847010	4990	4990	4990	4990	85
470	20231211	110700	79422860	5010	5010	5010	5010	0
471	20231211	110600	79422860	5010	4990	5010	4990	7
472	20231211	110500	79387910	4990	4990	4990	4990	0
473	20231211	110400	79387910	4990	5010	5010	4990	314
474	20231211	110300	77820565	5020	5020	5020	5020	0
475	20231211	110200	77820565	5020	5020	5020	5020	0
476	20231211	110100	77820565	5020	5020	5020	5020	0
477	20231211	110000	77820565	5020	5020	5020	5020	0
478	20231211	105900	77820565	5020	5020	5020	5020	11
479	20231211	105800	77765345	5010	5010	5010	5010	38
480	20231211	105700	77574965	5000	5000	5000	5000	0
481	20231211	105600	77574965	5000	5000	5000	5000	80
482	20231211	105500	77174965	5010	5010	5010	5010	0
483	20231211	105400	77174965	5010	5010	5010	5010	0
484	20231211	105300	77174965	5010	5010	5010	5010	0
485	20231211	105200	77174965	5010	5010	5010	5010	1
486	20231211	105100	77169955	4990	4990	4990	4990	0
487	20231211	105000	77169955	4990	5000	5000	4990	150
488	20231211	104900	76420455	5010	5010	5010	5010	1
489	20231211	104800	76415445	4975	5000	5000	4975	3636
490	20231211	104700	58279170	5010	5010	5010	5010	0
491	20231211	104600	58279170	5010	5010	5010	5010	0
492	20231211	104500	58279170	5010	5010	5010	5010	1
493	20231211	104400	58274160	5000	5010	5010	5000	138
494	20231211	104300	57583780	5010	5010	5010	5010	0
495	20231211	104200	57583780	5010	5010	5010	5010	0
496	20231211	104100	57583780	5010	5010	5010	5010	0
497	20231211	104000	57583780	5010	5010	5010	5010	20
498	20231211	103900	57483580	5010	5010	5010	5010	0
499	20231211	103800	57483580	5010	5010	5010	5010	0
500	20231211	103700	57483580	5010	5010	5010	5010	0
501	20231211	103600	57483580	5010	5010	5010	5010	20
502	20231211	103500	57383380	5020	5020	5020	5020	0
503	20231211	103400	57383380	5020	5010	5020	5010	2
504	20231211	103300	57373350	5000	5000	5000	5000	140
505	20231211	103200	56673350	5010	5010	5010	5010	10
506	20231211	103100	56623250	5020	5020	5020	5020	0
507	20231211	103000	56623250	5020	5020	5020	5020	0
508	20231211	102900	56623250	5020	5020	5020	5020	5
509	20231211	102800	56598150	5020	5020	5020	5020	0
510	20231211	102700	56598150	5020	5020	5020	5020	0
511	20231211	102600	56598150	5020	5020	5020	5020	0
512	20231211	102500	56598150	5020	5020	5020	5020	0
513	20231211	102400	56598150	5020	5020	5020	5020	0
514	20231211	102300	56598150	5020	5020	5020	5020	0
515	20231211	102200	56598150	5020	5030	5030	5020	11
516	20231211	102100	56542920	5000	5000	5000	5000	0
517	20231211	102000	56542920	5000	5000	5000	5000	0
518	20231211	101900	56542920	5000	5000	5000	5000	0
519	20231211	101800	56542920	5000	5000	5000	5000	0
520	20231211	101700	56542920	5000	5000	5000	5000	0
521	20231211	101600	56542920	5000	5010	5010	5000	515
522	20231211	101500	53963980	5030	5030	5030	5030	994
523	20231211	101400	48964160	5030	5030	5030	5030	0
524	20231211	101300	48964160	5030	5030	5030	5030	0
525	20231211	101200	48964160	5030	5030	5030	5030	0
526	20231211	101100	48964160	5030	5030	5030	5030	1
527	20231211	101000	48959130	5010	5010	5010	5010	0
528	20231211	100900	48959130	5010	5010	5010	5010	0
529	20231211	100800	48959130	5010	5010	5010	5010	0
530	20231211	100700	48959130	5010	5010	5010	5010	100
531	20231211	100600	48458130	5010	5010	5010	5010	0
532	20231211	100500	48458130	5010	5010	5010	5010	538
533	20231211	100400	45762750	5030	5030	5030	5030	0
534	20231211	100300	45762750	5030	5030	5030	5030	0
535	20231211	100200	45762750	5030	5030	5030	5030	0
536	20231211	100100	45762750	5030	5030	5030	5030	0
537	20231211	100000	45762750	5030	5030	5030	5030	0
538	20231211	095900	45762750	5030	5030	5030	5030	0
539	20231211	095800	45762750	5030	5030	5030	5030	4
540	20231211	095700	45742630	5030	5030	5030	5030	1
541	20231211	095600	45737600	5010	5010	5010	5010	0
542	20231211	095500	45737600	5010	5010	5010	5010	170
543	20231211	095400	44885900	5030	5030	5030	5030	538
544	20231211	095300	42179760	5030	5030	5030	5030	0
545	20231211	095200	42179760	5030	5030	5030	5030	1
546	20231211	095100	42174730	5020	5020	5020	5020	0
547	20231211	095000	42174730	5020	5020	5020	5020	0
548	20231211	094900	42174730	5020	5020	5020	5020	0
549	20231211	094800	42174730	5020	5020	5020	5020	1056
550	20231211	094700	36873610	5020	5020	5020	5020	1
551	20231211	094600	36868590	5010	5010	5010	5010	234
552	20231211	094500	35696250	5020	5020	5020	5020	0
553	20231211	094400	35696250	5020	5020	5020	5020	31
554	20231211	094300	35540630	5020	5020	5020	5020	1
555	20231211	094200	35535610	5020	5020	5020	5020	9
556	20231211	094100	35490430	5020	5020	5020	5020	4
557	20231211	094000	35470350	5020	5020	5020	5020	0
558	20231211	093900	35470350	5020	5020	5020	5020	5
559	20231211	093800	35445250	5020	5020	5020	5020	0
560	20231211	093700	35445250	5020	5020	5020	5020	100
561	20231211	093600	34943250	5010	5010	5010	5010	35
562	20231211	093500	34767900	5020	5020	5020	5020	0
563	20231211	093400	34767900	5020	5020	5020	5020	0
564	20231211	093300	34767900	5020	5020	5020	5020	1
565	20231211	093200	34762880	5010	5020	5020	5010	10
566	20231211	093100	34712730	5020	5020	5020	5020	10
567	20231211	093000	34662530	5020	5020	5020	5020	37
568	20231211	092900	34476790	5020	5020	5020	5020	0
569	20231211	092800	34476790	5020	5020	5020	5020	10
570	20231211	092700	34426590	5010	5010	5010	5010	154
571	20231211	092600	33655050	5020	5020	5020	5020	1
572	20231211	092500	33650030	5010	5010	5010	5010	8
573	20231211	092400	33609950	5020	5020	5020	5020	0
574	20231211	092300	33609950	5020	5020	5020	5020	20
575	20231211	092200	33509550	5020	5020	5020	5020	565
576	20231211	092100	30673250	5010	5010	5020	5010	81
577	20231211	092000	30267430	5020	5020	5020	5020	10
578	20231211	091900	30217230	5020	5020	5020	5020	0
579	20231211	091800	30217230	5020	5010	5020	5010	29
580	20231211	091700	30071930	5010	5010	5010	5010	0
581	20231211	091600	30071930	5010	5010	5010	5010	0
582	20231211	091500	30071930	5010	5010	5010	5010	0
583	20231211	091400	30071930	5010	5010	5010	5010	10
584	20231211	091300	30021830	5010	5010	5010	5010	350
585	20231211	091200	28268330	5010	5010	5010	5010	0
586	20231211	091100	28268330	5010	5010	5010	5010	0
587	20231211	091000	28268330	5010	5010	5010	5010	344
588	20231211	090900	26544890	4995	5010	5010	4995	486
589	20231211	090800	24112070	5010	5010	5010	5010	181
590	20231211	090700	23205260	4985	4985	4985	4985	0
591	20231211	090600	23205260	4985	4985	4985	4985	0
592	20231211	090500	23205260	4985	4985	4985	4985	450
593	20231211	090400	20962010	4985	4985	4985	4985	0
594	20231211	090300	20962010	4985	4995	4995	4985	2507
595	20231211	090200	8452900	5010	5010	5010	5010	10
596	20231211	090100	8402800	4990	4990	4990	4990	0
597	20231211	090000	8402800	4990	5010	5020	4990	1648