KissMeData/001420/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183400	12710450	5000	5000	5000	5000	94
3	20231204	183300	12710450	5000	5000	5000	5000	0
4	20231204	183200	12710450	5000	5000	5000	5000	0
5	20231204	183100	12710450	5000	5000	5000	5000	0
6	20231204	183000	12710450	5000	5000	5000	5000	0
7	20231204	182900	12710450	5000	5000	5000	5000	0
8	20231204	182800	12710450	5000	5000	5000	5000	0
9	20231204	182700	12710450	5000	5000	5000	5000	0
10	20231204	182600	12710450	5000	5000	5000	5000	0
11	20231204	182500	12710450	5000	5000	5000	5000	0
12	20231204	182400	12710450	5000	5000	5000	5000	0
13	20231204	182300	12710450	5000	5000	5000	5000	0
14	20231204	182200	12710450	5000	5000	5000	5000	0
15	20231204	182100	12710450	5000	5000	5000	5000	0
16	20231204	182000	12710450	5000	5000	5000	5000	0
17	20231204	181900	12710450	5000	5000	5000	5000	0
18	20231204	181800	12710450	5000	5000	5000	5000	0
19	20231204	181700	12710450	5000	5000	5000	5000	0
20	20231204	181600	12710450	5000	5000	5000	5000	0
21	20231204	181500	12710450	5000	5000	5000	5000	0
22	20231204	181400	12710450	5000	5000	5000	5000	0
23	20231204	181300	12710450	5000	5000	5000	5000	0
24	20231204	181200	12710450	5000	5000	5000	5000	0
25	20231204	181100	12710450	5000	5000	5000	5000	0
26	20231204	181000	12710450	5000	5000	5000	5000	0
27	20231204	180900	12710450	5000	5000	5000	5000	0
28	20231204	180800	12710450	5000	5000	5000	5000	0
29	20231204	180700	12710450	5000	5000	5000	5000	0
30	20231204	180600	12710450	5000	5000	5000	5000	0
31	20231204	180500	12710450	5000	5000	5000	5000	0
32	20231204	180400	12710450	5000	5000	5000	5000	94
33	20231204	180300	12710450	5000	5000	5000	5000	0
34	20231204	180200	12710450	5000	5000	5000	5000	0
35	20231204	180100	12710450	5000	5000	5000	5000	0
36	20231204	180000	12710450	5000	5000	5000	5000	0
37	20231204	175900	12710450	5000	5000	5000	5000	0
38	20231204	175800	12710450	5000	5000	5000	5000	0
39	20231204	175700	12710450	5000	5000	5000	5000	0
40	20231204	175600	12710450	5000	5000	5000	5000	0
41	20231204	175500	12710450	5000	5000	5000	5000	0
42	20231204	175400	12710450	5000	5000	5000	5000	0
43	20231204	175300	12710450	5000	5000	5000	5000	0
44	20231204	175200	12710450	5000	5000	5000	5000	0
45	20231204	175100	12710450	5000	5000	5000	5000	0
46	20231204	175000	12710450	5000	5000	5000	5000	0
47	20231204	174900	12710450	5000	5000	5000	5000	0
48	20231204	174800	12710450	5000	5000	5000	5000	0
49	20231204	174700	12710450	5000	5000	5000	5000	0
50	20231204	174600	12710450	5000	5000	5000	5000	0
51	20231204	174500	12710450	5000	5000	5000	5000	0
52	20231204	174400	12710450	5000	5000	5000	5000	0
53	20231204	174300	12710450	5000	5000	5000	5000	0
54	20231204	174200	12710450	5000	5000	5000	5000	0
55	20231204	174100	12710450	5000	5000	5000	5000	0
56	20231204	174000	12710450	5000	5000	5000	5000	0
57	20231204	173900	12710450	5000	5000	5000	5000	0
58	20231204	173800	12710450	5000	5000	5000	5000	0
59	20231204	173700	12710450	5000	5000	5000	5000	0
60	20231204	173600	12710450	5000	5000	5000	5000	0
61	20231204	173500	12710450	5000	5000	5000	5000	0
62	20231204	173400	12710450	5000	5000	5000	5000	94
63	20231204	173300	12710450	5000	5000	5000	5000	0
64	20231204	173200	12710450	5000	5000	5000	5000	0
65	20231204	173100	12710450	5000	5000	5000	5000	0
66	20231204	173000	12710450	5000	5000	5000	5000	0
67	20231204	172900	12710450	5000	5000	5000	5000	0
68	20231204	172800	12710450	5000	5000	5000	5000	0
69	20231204	172700	12710450	5000	5000	5000	5000	0
70	20231204	172600	12710450	5000	5000	5000	5000	0
71	20231204	172500	12710450	5000	5000	5000	5000	0
72	20231204	172400	12710450	5000	5000	5000	5000	0
73	20231204	172300	12710450	5000	5000	5000	5000	0
74	20231204	172200	12710450	5000	5000	5000	5000	0
75	20231204	172100	12710450	5000	5000	5000	5000	0
76	20231204	172000	12710450	5000	5000	5000	5000	0
77	20231204	171900	12710450	5000	5000	5000	5000	0
78	20231204	171800	12710450	5000	5000	5000	5000	0
79	20231204	171700	12710450	5000	5000	5000	5000	0
80	20231204	171600	12710450	5000	5000	5000	5000	0
81	20231204	171500	12710450	5000	5000	5000	5000	0
82	20231204	171400	12710450	5000	5000	5000	5000	0
83	20231204	171300	12710450	5000	5000	5000	5000	0
84	20231204	171200	12710450	5000	5000	5000	5000	0
85	20231204	171100	12710450	5000	5000	5000	5000	0
86	20231204	171000	12710450	5000	5000	5000	5000	0
87	20231204	170900	12710450	5000	5000	5000	5000	0
88	20231204	170800	12710450	5000	5000	5000	5000	0
89	20231204	170700	12710450	5000	5000	5000	5000	0
90	20231204	170600	12710450	5000	5000	5000	5000	0
91	20231204	170500	12710450	5000	5000	5000	5000	0
92	20231204	170400	12710450	5000	5000	5000	5000	94
93	20231204	170300	12710450	5000	5000	5000	5000	0
94	20231204	170200	12710450	5000	5000	5000	5000	0
95	20231204	170100	12710450	5000	5000	5000	5000	0
96	20231204	170000	12710450	5000	5000	5000	5000	0
97	20231204	165900	12710450	5000	5000	5000	5000	0
98	20231204	165800	12710450	5000	5000	5000	5000	0
99	20231204	165700	12710450	5000	5000	5000	5000	0
100	20231204	165600	12710450	5000	5000	5000	5000	0
101	20231204	165500	12710450	5000	5000	5000	5000	0
102	20231204	165400	12710450	5000	5000	5000	5000	0
103	20231204	165300	12710450	5000	5000	5000	5000	0
104	20231204	165200	12710450	5000	5000	5000	5000	0
105	20231204	165100	12710450	5000	5000	5000	5000	0
106	20231204	165000	12710450	5000	5000	5000	5000	0
107	20231204	164900	12710450	5000	5000	5000	5000	0
108	20231204	164800	12710450	5000	5000	5000	5000	0
109	20231204	164700	12710450	5000	5000	5000	5000	0
110	20231204	164600	12710450	5000	5000	5000	5000	0
111	20231204	164500	12710450	5000	5000	5000	5000	0
112	20231204	164400	12710450	5000	5000	5000	5000	0
113	20231204	164300	12710450	5000	5000	5000	5000	0
114	20231204	164200	12710450	5000	5000	5000	5000	0
115	20231204	164100	12710450	5000	5000	5000	5000	0
116	20231204	164000	12710450	5000	5000	5000	5000	0
117	20231204	163900	12710450	5000	5000	5000	5000	0
118	20231204	163800	12710450	5000	5000	5000	5000	0
119	20231204	163700	12710450	5000	5000	5000	5000	0
120	20231204	163600	12710450	5000	5000	5000	5000	0
121	20231204	163500	12710450	5000	5000	5000	5000	0
122	20231204	163400	12710450	5000	5000	5000	5000	94
123	20231204	163300	12710450	5000	5000	5000	5000	0
124	20231204	163200	12710450	5000	5000	5000	5000	0
125	20231204	163100	12710450	5000	5000	5000	5000	0
126	20231204	163000	12710450	5000	5000	5000	5000	0
127	20231204	162900	12710450	5000	5000	5000	5000	0
128	20231204	162800	12710450	5000	5000	5000	5000	0
129	20231204	162700	12710450	5000	5000	5000	5000	0
130	20231204	162600	12710450	5000	5000	5000	5000	0
131	20231204	162500	12710450	5000	5000	5000	5000	0
132	20231204	162400	12710450	5000	5000	5000	5000	0
133	20231204	162300	12710450	5000	5000	5000	5000	0
134	20231204	162200	12710450	5000	5000	5000	5000	0
135	20231204	162100	12710450	5000	5000	5000	5000	0
136	20231204	162000	12710450	5000	5000	5000	5000	0
137	20231204	161900	12710450	5000	5000	5000	5000	0
138	20231204	161800	12710450	5000	5000	5000	5000	0
139	20231204	161700	12710450	5000	5000	5000	5000	0
140	20231204	161600	12710450	5000	5000	5000	5000	0
141	20231204	161500	12710450	5000	5000	5000	5000	0
142	20231204	161400	12710450	5000	5000	5000	5000	0
143	20231204	161300	12710450	5000	5000	5000	5000	0
144	20231204	161200	12710450	5000	5000	5000	5000	0
145	20231204	161100	12710450	5000	5000	5000	5000	0
146	20231204	161000	12710450	5000	5000	5000	5000	0
147	20231204	160900	12710450	5000	5000	5000	5000	0
148	20231204	160800	12710450	5000	5000	5000	5000	0
149	20231204	160700	12710450	5000	5000	5000	5000	0
150	20231204	160600	12710450	5000	5000	5000	5000	0
151	20231204	160500	12710450	5000	5000	5000	5000	0
152	20231204	160400	12710450	5000	5000	5000	5000	94
153	20231204	160300	12710450	5000	5000	5000	5000	0
154	20231204	160200	12710450	5000	5000	5000	5000	0
155	20231204	160100	12710450	5000	5000	5000	5000	0
156	20231204	160000	12710450	5000	5000	5000	5000	0
157	20231204	155900	12710450	5000	5000	5000	5000	0
158	20231204	155800	12710450	5000	5000	5000	5000	0
159	20231204	155700	12710450	5000	5000	5000	5000	0
160	20231204	155600	12710450	5000	5000	5000	5000	0
161	20231204	155500	12710450	5000	5000	5000	5000	0
162	20231204	155400	12710450	5000	5000	5000	5000	0
163	20231204	155300	12710450	5000	5000	5000	5000	0
164	20231204	155200	12710450	5000	5000	5000	5000	0
165	20231204	155100	12710450	5000	5000	5000	5000	0
166	20231204	155000	12710450	5000	5000	5000	5000	0
167	20231204	154900	12710450	5000	5000	5000	5000	0
168	20231204	154800	12710450	5000	5000	5000	5000	0
169	20231204	154700	12710450	5000	5000	5000	5000	0
170	20231204	154600	12710450	5000	5000	5000	5000	0
171	20231204	154500	12710450	5000	5000	5000	5000	0
172	20231204	154400	12710450	5000	5000	5000	5000	0
173	20231204	154300	12710450	5000	5000	5000	5000	0
174	20231204	154200	12710450	5000	5000	5000	5000	0
175	20231204	154100	12710450	5000	5000	5000	5000	0
176	20231204	154000	12710450	5000	5000	5000	5000	0
177	20231204	153900	12710450	5000	5000	5000	5000	0
178	20231204	153800	12710450	5000	5000	5000	5000	0
179	20231204	153700	12710450	5000	5000	5000	5000	0
180	20231204	153600	12710450	5000	5000	5000	5000	0
181	20231204	153500	12710450	5000	5000	5000	5000	0
182	20231204	153400	12710450	5000	5000	5000	5000	94
183	20231204	153300	12710450	5000	5000	5000	5000	0
184	20231204	153200	12710450	5000	5000	5000	5000	0
185	20231204	153100	12710450	5000	5000	5000	5000	0
186	20231204	153000	12710450	5000	5000	5000	5000	94
187	20231204	152900	12240450	5020	5020	5020	5020	0
188	20231204	152800	12240450	5020	5020	5020	5020	0
189	20231204	152700	12240450	5020	5020	5020	5020	0
190	20231204	152600	12240450	5020	5020	5020	5020	0
191	20231204	152500	12240450	5020	5020	5020	5020	0
192	20231204	152400	12240450	5020	5020	5020	5020	0
193	20231204	152300	12240450	5020	5020	5020	5020	0
194	20231204	152200	12240450	5020	5020	5020	5020	0
195	20231204	152100	12240450	5020	5020	5020	5020	0
196	20231204	152000	12240450	5020	5020	5020	5020	0
197	20231204	151900	12240450	5020	5020	5020	5020	505
198	20231204	151800	9705350	5020	5020	5020	5020	0
199	20231204	151700	9705350	5020	5020	5020	5020	0
200	20231204	151600	9705350	5020	5020	5020	5020	0
201	20231204	151500	9705350	5020	5020	5020	5020	200
202	20231204	151400	8701350	5030	5030	5030	5030	0
203	20231204	151300	8701350	5030	5030	5030	5030	0
204	20231204	151200	8701350	5030	5030	5030	5030	0
205	20231204	151100	8701350	5030	5030	5030	5030	0
206	20231204	151000	8701350	5030	5030	5030	5030	0
207	20231204	150900	8701350	5030	5030	5030	5030	0
208	20231204	150800	8701350	5030	5030	5030	5030	0
209	20231204	150700	8701350	5030	5030	5030	5030	0
210	20231204	150600	8701350	5030	5030	5030	5030	0
211	20231204	150500	8701350	5030	5030	5030	5030	0
212	20231204	150400	8701350	5030	5030	5030	5030	1
213	20231204	150300	8696320	5040	5040	5040	5040	2
214	20231204	150200	8686240	5040	5040	5040	5040	2
215	20231204	150100	8676160	5040	5040	5040	5040	79
216	20231204	150000	8278000	5040	5040	5040	5040	0
217	20231204	145900	8278000	5040	5040	5040	5040	1
218	20231204	145800	8272960	4970	4970	4970	4970	0
219	20231204	145700	8272960	4970	4970	4970	4970	0
220	20231204	145600	8272960	4970	4970	4970	4970	0
221	20231204	145500	8272960	4970	4970	4970	4970	0
222	20231204	145400	8272960	4970	4970	4970	4970	0
223	20231204	145300	8272960	4970	4970	4970	4970	0
224	20231204	145200	8272960	4970	4970	4970	4970	0
225	20231204	145100	8272960	4970	4970	4970	4970	0
226	20231204	145000	8272960	4970	4970	4970	4970	0
227	20231204	144900	8272960	4970	4970	4970	4970	0
228	20231204	144800	8272960	4970	4970	4970	4970	1
229	20231204	144700	8267990	4990	4990	4990	4990	0
230	20231204	144600	8267990	4990	4990	4990	4990	0
231	20231204	144500	8267990	4990	4990	4990	4990	0
232	20231204	144400	8267990	4990	4990	4990	4990	0
233	20231204	144300	8267990	4990	4990	4990	4990	0
234	20231204	144200	8267990	4990	4990	4990	4990	0
235	20231204	144100	8267990	4990	4990	4990	4990	0
236	20231204	144000	8267990	4990	4990	4990	4990	0
237	20231204	143900	8267990	4990	4990	4990	4990	94
238	20231204	143800	7798930	5000	5000	5000	5000	0
239	20231204	143700	7798930	5000	5000	5000	5000	0
240	20231204	143600	7798930	5000	5000	5000	5000	0
241	20231204	143500	7798930	5000	5000	5000	5000	0
242	20231204	143400	7798930	5000	5000	5000	5000	0
243	20231204	143300	7798930	5000	5000	5000	5000	0
244	20231204	143200	7798930	5000	5000	5000	5000	0
245	20231204	143100	7798930	5000	5000	5000	5000	0
246	20231204	143000	7798930	5000	5000	5000	5000	0
247	20231204	142900	7798930	5000	5000	5000	5000	0
248	20231204	142800	7798930	5000	5000	5000	5000	0
249	20231204	142700	7798930	5000	5000	5000	5000	0
250	20231204	142600	7798930	5000	5000	5000	5000	0
251	20231204	142500	7798930	5000	5000	5000	5000	0
252	20231204	142400	7798930	5000	4995	5000	4995	65
253	20231204	142300	7474005	4990	4990	4990	4990	0
254	20231204	142200	7474005	4990	4990	4990	4990	0
255	20231204	142100	7474005	4990	4990	4990	4990	0
256	20231204	142000	7474005	4990	4990	4990	4990	0
257	20231204	141900	7474005	4990	4990	4990	4990	0
258	20231204	141800	7474005	4990	4990	4990	4990	0
259	20231204	141700	7474005	4990	4990	4990	4990	0
260	20231204	141600	7474005	4990	4990	4990	4990	0
261	20231204	141500	7474005	4990	4990	4990	4990	0
262	20231204	141400	7474005	4990	4990	4990	4990	0
263	20231204	141300	7474005	4990	4990	4990	4990	0
264	20231204	141200	7474005	4990	4990	4990	4990	0
265	20231204	141100	7474005	4990	4990	4990	4990	0
266	20231204	141000	7474005	4990	4990	4990	4990	0
267	20231204	140900	7474005	4990	4990	4990	4990	0
268	20231204	140800	7474005	4990	4990	4990	4990	0
269	20231204	140700	7474005	4990	4990	4990	4990	0
270	20231204	140600	7474005	4990	4990	4990	4990	0
271	20231204	140500	7474005	4990	4990	4990	4990	0
272	20231204	140400	7474005	4990	4990	4990	4990	0
273	20231204	140300	7474005	4990	4990	4990	4990	0
274	20231204	140200	7474005	4990	4990	4990	4990	0
275	20231204	140100	7474005	4990	4990	4990	4990	0
276	20231204	140000	7474005	4990	4990	4990	4990	0
277	20231204	135900	7474005	4990	4990	4990	4990	0
278	20231204	135800	7474005	4990	4990	4990	4990	0
279	20231204	135700	7474005	4990	4990	4990	4990	0
280	20231204	135600	7474005	4990	4990	4990	4990	0
281	20231204	135500	7474005	4990	4990	4990	4990	0
282	20231204	135400	7474005	4990	4990	4990	4990	0
283	20231204	135300	7474005	4990	4990	4990	4990	0
284	20231204	135200	7474005	4990	4990	4990	4990	0
285	20231204	135100	7474005	4990	4990	4990	4990	0
286	20231204	135000	7474005	4990	4990	4990	4990	0
287	20231204	134900	7474005	4990	4990	4990	4990	0
288	20231204	134800	7474005	4990	4990	4990	4990	0
289	20231204	134700	7474005	4990	4990	4990	4990	0
290	20231204	134600	7474005	4990	4990	4990	4990	0
291	20231204	134500	7474005	4990	4990	4990	4990	0
292	20231204	134400	7474005	4990	4990	4990	4990	0
293	20231204	134300	7474005	4990	4990	4990	4990	0
294	20231204	134200	7474005	4990	4990	4990	4990	0
295	20231204	134100	7474005	4990	4990	4990	4990	0
296	20231204	134000	7474005	4990	4990	4990	4990	0
297	20231204	133900	7474005	4990	4990	4990	4990	0
298	20231204	133800	7474005	4990	4990	4990	4990	0
299	20231204	133700	7474005	4990	4990	4990	4990	0
300	20231204	133600	7474005	4990	4990	4990	4990	0
301	20231204	133500	7474005	4990	4990	4990	4990	0
302	20231204	133400	7474005	4990	4990	4990	4990	25
303	20231204	133300	7349255	5000	5000	5000	5000	0
304	20231204	133200	7349255	5000	5000	5000	5000	0
305	20231204	133100	7349255	5000	5000	5000	5000	0
306	20231204	133000	7349255	5000	5000	5000	5000	0
307	20231204	132900	7349255	5000	5000	5000	5000	0
308	20231204	132800	7349255	5000	5000	5000	5000	0
309	20231204	132700	7349255	5000	5000	5000	5000	0
310	20231204	132600	7349255	5000	5000	5000	5000	0
311	20231204	132500	7349255	5000	5000	5000	5000	0
312	20231204	132400	7349255	5000	5000	5000	5000	0
313	20231204	132300	7349255	5000	5000	5000	5000	0
314	20231204	132200	7349255	5000	5000	5000	5000	0
315	20231204	132100	7349255	5000	5000	5000	5000	0
316	20231204	132000	7349255	5000	5000	5000	5000	0
317	20231204	131900	7349255	5000	5000	5000	5000	0
318	20231204	131800	7349255	5000	5000	5000	5000	0
319	20231204	131700	7349255	5000	5000	5000	5000	0
320	20231204	131600	7349255	5000	5000	5000	5000	0
321	20231204	131500	7349255	5000	5000	5000	5000	0
322	20231204	131400	7349255	5000	5000	5000	5000	0
323	20231204	131300	7349255	5000	5000	5000	5000	0
324	20231204	131200	7349255	5000	5000	5000	5000	0
325	20231204	131100	7349255	5000	5000	5000	5000	0
326	20231204	131000	7349255	5000	5000	5000	5000	0
327	20231204	130900	7349255	5000	5000	5000	5000	0
328	20231204	130800	7349255	5000	5000	5000	5000	0
329	20231204	130700	7349255	5000	5000	5000	5000	0
330	20231204	130600	7349255	5000	5000	5000	5000	0
331	20231204	130500	7349255	5000	5000	5000	5000	0
332	20231204	130400	7349255	5000	5000	5000	5000	0
333	20231204	130300	7349255	5000	5000	5000	5000	0
334	20231204	130200	7349255	5000	5000	5000	5000	0
335	20231204	130100	7349255	5000	5000	5000	5000	0
336	20231204	130000	7349255	5000	5000	5000	5000	0
337	20231204	125900	7349255	5000	5000	5000	5000	0
338	20231204	125800	7349255	5000	5000	5000	5000	0
339	20231204	125700	7349255	5000	5000	5000	5000	0
340	20231204	125600	7349255	5000	5000	5000	5000	0
341	20231204	125500	7349255	5000	5000	5000	5000	0
342	20231204	125400	7349255	5000	5000	5000	5000	0
343	20231204	125300	7349255	5000	5000	5000	5000	0
344	20231204	125200	7349255	5000	5000	5000	5000	0
345	20231204	125100	7349255	5000	5000	5000	5000	0
346	20231204	125000	7349255	5000	5000	5000	5000	0
347	20231204	124900	7349255	5000	5000	5000	5000	0
348	20231204	124800	7349255	5000	5000	5000	5000	0
349	20231204	124700	7349255	5000	5000	5000	5000	0
350	20231204	124600	7349255	5000	5000	5000	5000	0
351	20231204	124500	7349255	5000	5000	5000	5000	80
352	20231204	124400	6949255	5000	5000	5000	5000	0
353	20231204	124300	6949255	5000	5000	5000	5000	0
354	20231204	124200	6949255	5000	5000	5000	5000	3
355	20231204	124100	6934255	5000	5000	5000	5000	5
356	20231204	124000	6909255	5000	5000	5000	5000	0
357	20231204	123900	6909255	5000	5000	5000	5000	0
358	20231204	123800	6909255	5000	5000	5000	5000	0
359	20231204	123700	6909255	5000	5000	5000	5000	0
360	20231204	123600	6909255	5000	5000	5000	5000	0
361	20231204	123500	6909255	5000	5000	5000	5000	0
362	20231204	123400	6909255	5000	5000	5000	5000	0
363	20231204	123300	6909255	5000	5000	5000	5000	0
364	20231204	123200	6909255	5000	5000	5000	5000	0
365	20231204	123100	6909255	5000	5000	5000	5000	200
366	20231204	123000	5909255	5000	5000	5000	5000	0
367	20231204	122900	5909255	5000	5000	5000	5000	0
368	20231204	122800	5909255	5000	5000	5000	5000	0
369	20231204	122700	5909255	5000	5000	5000	5000	0
370	20231204	122600	5909255	5000	5000	5000	5000	0
371	20231204	122500	5909255	5000	5000	5000	5000	0
372	20231204	122400	5909255	5000	5000	5000	5000	0
373	20231204	122300	5909255	5000	5000	5000	5000	0
374	20231204	122200	5909255	5000	5000	5000	5000	0
375	20231204	122100	5909255	5000	5000	5000	5000	0
376	20231204	122000	5909255	5000	5000	5000	5000	0
377	20231204	121900	5909255	5000	5000	5000	5000	0
378	20231204	121800	5909255	5000	5000	5000	5000	0
379	20231204	121700	5909255	5000	5000	5000	5000	0
380	20231204	121600	5909255	5000	5000	5000	5000	7
381	20231204	121500	5874255	4990	4990	4990	4990	0
382	20231204	121400	5874255	4990	4990	4990	4990	0
383	20231204	121300	5874255	4990	4990	4990	4990	0
384	20231204	121200	5874255	4990	4990	4990	4990	2
385	20231204	121100	5864275	5000	5000	5000	5000	0
386	20231204	121000	5864275	5000	5000	5000	5000	0
387	20231204	120900	5864275	5000	5000	5000	5000	0
388	20231204	120800	5864275	5000	5000	5000	5000	5
389	20231204	120700	5839275	5000	5000	5000	5000	0
390	20231204	120600	5839275	5000	5000	5000	5000	0
391	20231204	120500	5839275	5000	5000	5000	5000	0
392	20231204	120400	5839275	5000	5000	5000	5000	0
393	20231204	120300	5839275	5000	5000	5000	5000	0
394	20231204	120200	5839275	5000	5000	5000	5000	0
395	20231204	120100	5839275	5000	5000	5000	5000	7
396	20231204	120000	5804275	5000	5000	5000	5000	0
397	20231204	115900	5804275	5000	5000	5000	5000	0
398	20231204	115800	5804275	5000	5000	5000	5000	0
399	20231204	115700	5804275	5000	5000	5000	5000	4
400	20231204	115600	5784275	5000	5000	5000	5000	0
401	20231204	115500	5784275	5000	5000	5000	5000	0
402	20231204	115400	5784275	5000	5000	5000	5000	0
403	20231204	115300	5784275	5000	5000	5000	5000	0
404	20231204	115200	5784275	5000	5000	5000	5000	0
405	20231204	115100	5784275	5000	5000	5000	5000	0
406	20231204	115000	5784275	5000	5000	5000	5000	0
407	20231204	114900	5784275	5000	5000	5000	5000	0
408	20231204	114800	5784275	5000	5000	5000	5000	0
409	20231204	114700	5784275	5000	5000	5000	5000	0
410	20231204	114600	5784275	5000	5000	5000	5000	0
411	20231204	114500	5784275	5000	5000	5000	5000	0
412	20231204	114400	5784275	5000	5000	5000	5000	0
413	20231204	114300	5784275	5000	5000	5000	5000	4
414	20231204	114200	5764275	4990	4990	4990	4990	0
415	20231204	114100	5764275	4990	4990	4990	4990	0
416	20231204	114000	5764275	4990	4990	4990	4990	0
417	20231204	113900	5764275	4990	4990	4990	4990	0
418	20231204	113800	5764275	4990	4990	4990	4990	0
419	20231204	113700	5764275	4990	4990	4990	4990	0
420	20231204	113600	5764275	4990	4990	4990	4990	0
421	20231204	113500	5764275	4990	4990	4990	4990	0
422	20231204	113400	5764275	4990	4990	4990	4990	0
423	20231204	113300	5764275	4990	4990	4990	4990	0
424	20231204	113200	5764275	4990	4990	4990	4990	0
425	20231204	113100	5764275	4990	4990	4990	4990	0
426	20231204	113000	5764275	4990	4990	4990	4990	1
427	20231204	112900	5759285	5000	5000	5000	5000	0
428	20231204	112800	5759285	5000	5000	5000	5000	0
429	20231204	112700	5759285	5000	5000	5000	5000	0
430	20231204	112600	5759285	5000	5000	5000	5000	5
431	20231204	112500	5734285	5000	5000	5000	5000	0
432	20231204	112400	5734285	5000	5000	5000	5000	0
433	20231204	112300	5734285	5000	5000	5000	5000	0
434	20231204	112200	5734285	5000	5000	5000	5000	5
435	20231204	112100	5709285	5000	5000	5000	5000	0
436	20231204	112000	5709285	5000	5000	5000	5000	0
437	20231204	111900	5709285	5000	5000	5000	5000	0
438	20231204	111800	5709285	5000	5000	5000	5000	0
439	20231204	111700	5709285	5000	5000	5000	5000	7
440	20231204	111600	5674285	5000	5000	5000	5000	0
441	20231204	111500	5674285	5000	5000	5000	5000	0
442	20231204	111400	5674285	5000	5000	5000	5000	0
443	20231204	111300	5674285	5000	5000	5000	5000	0
444	20231204	111200	5674285	5000	5000	5000	5000	0
445	20231204	111100	5674285	5000	5000	5000	5000	0
446	20231204	111000	5674285	5000	5000	5000	5000	0
447	20231204	110900	5674285	5000	5000	5000	5000	0
448	20231204	110800	5674285	5000	5000	5000	5000	0
449	20231204	110700	5674285	5000	5000	5000	5000	0
450	20231204	110600	5674285	5000	5000	5000	5000	0
451	20231204	110500	5674285	5000	5000	5000	5000	0
452	20231204	110400	5674285	5000	5000	5000	5000	0
453	20231204	110300	5674285	5000	5000	5000	5000	0
454	20231204	110200	5674285	5000	5000	5000	5000	0
455	20231204	110100	5674285	5000	5000	5000	5000	0
456	20231204	110000	5674285	5000	5000	5000	5000	0
457	20231204	105900	5674285	5000	5000	5000	5000	0
458	20231204	105800	5674285	5000	5000	5000	5000	2
459	20231204	105700	5664285	5000	5000	5000	5000	0
460	20231204	105600	5664285	5000	5000	5000	5000	5
461	20231204	105500	5639285	5000	4995	5000	4995	643
462	20231204	105400	2424410	4990	4990	4990	4990	0
463	20231204	105300	2424410	4990	4990	4990	4990	0
464	20231204	105200	2424410	4990	4990	4990	4990	0
465	20231204	105100	2424410	4990	4995	4995	4990	9
466	20231204	105000	2379470	4995	4995	4995	4995	0
467	20231204	104900	2379470	4995	4995	4995	4995	0
468	20231204	104800	2379470	4995	4995	4995	4995	0
469	20231204	104700	2379470	4995	4995	4995	4995	1
470	20231204	104600	2374475	4995	4990	4995	4990	4
471	20231204	104500	2354510	4960	4960	4960	4960	0
472	20231204	104400	2354510	4960	4960	4960	4960	0
473	20231204	104300	2354510	4960	4960	4960	4960	0
474	20231204	104200	2354510	4960	4960	4960	4960	0
475	20231204	104100	2354510	4960	4960	4960	4960	0
476	20231204	104000	2354510	4960	4960	4960	4960	0
477	20231204	103900	2354510	4960	4960	4960	4960	0
478	20231204	103800	2354510	4960	4960	4960	4960	0
479	20231204	103700	2354510	4960	4960	4960	4960	0
480	20231204	103600	2354510	4960	4960	4960	4960	0
481	20231204	103500	2354510	4960	4960	4960	4960	0
482	20231204	103400	2354510	4960	4960	4960	4960	0
483	20231204	103300	2354510	4960	4960	4960	4960	0
484	20231204	103200	2354510	4960	4960	4960	4960	0
485	20231204	103100	2354510	4960	4960	4960	4960	0
486	20231204	103000	2354510	4960	4960	4960	4960	0
487	20231204	102900	2354510	4960	4960	4960	4960	0
488	20231204	102800	2354510	4960	4960	4960	4960	0
489	20231204	102700	2354510	4960	4960	4960	4960	0
490	20231204	102600	2354510	4960	4960	4960	4960	0
491	20231204	102500	2354510	4960	4960	4960	4960	0
492	20231204	102400	2354510	4960	4960	4960	4960	0
493	20231204	102300	2354510	4960	4960	4960	4960	0
494	20231204	102200	2354510	4960	4960	4960	4960	0
495	20231204	102100	2354510	4960	4960	4960	4960	0
496	20231204	102000	2354510	4960	4960	4960	4960	0
497	20231204	101900	2354510	4960	4960	4960	4960	0
498	20231204	101800	2354510	4960	4960	4960	4960	0
499	20231204	101700	2354510	4960	4960	4960	4960	0
500	20231204	101600	2354510	4960	4960	4960	4960	0
501	20231204	101500	2354510	4960	4960	4960	4960	0
502	20231204	101400	2354510	4960	4960	4960	4960	0
503	20231204	101300	2354510	4960	4960	4960	4960	0
504	20231204	101200	2354510	4960	4960	4960	4960	0
505	20231204	101100	2354510	4960	4960	4960	4960	0
506	20231204	101000	2354510	4960	4960	4960	4960	0
507	20231204	100900	2354510	4960	4960	4960	4960	20
508	20231204	100800	2255310	4955	4955	4955	4955	0
509	20231204	100700	2255310	4955	4955	4955	4955	0
510	20231204	100600	2255310	4955	4955	4955	4955	0
511	20231204	100500	2255310	4955	4955	4955	4955	0
512	20231204	100400	2255310	4955	4955	4955	4955	0
513	20231204	100300	2255310	4955	4955	4955	4955	0
514	20231204	100200	2255310	4955	4955	4955	4955	100
515	20231204	100100	1759810	4995	4995	4995	4995	0
516	20231204	100000	1759810	4995	4995	4995	4995	0
517	20231204	095900	1759810	4995	4995	4995	4995	0
518	20231204	095800	1759810	4995	4995	4995	4995	0
519	20231204	095700	1759810	4995	4995	4995	4995	0
520	20231204	095600	1759810	4995	4995	4995	4995	0
521	20231204	095500	1759810	4995	4995	4995	4995	0
522	20231204	095400	1759810	4995	4995	4995	4995	0
523	20231204	095300	1759810	4995	4995	4995	4995	0
524	20231204	095200	1759810	4995	4995	4995	4995	0
525	20231204	095100	1759810	4995	4995	4995	4995	0
526	20231204	095000	1759810	4995	4995	4995	4995	0
527	20231204	094900	1759810	4995	4995	4995	4995	0
528	20231204	094800	1759810	4995	4995	4995	4995	0
529	20231204	094700	1759810	4995	4995	4995	4995	1
530	20231204	094600	1754815	4995	4995	4995	4995	0
531	20231204	094500	1754815	4995	4995	4995	4995	0
532	20231204	094400	1754815	4995	4995	4995	4995	1
533	20231204	094300	1749820	4950	4950	4950	4950	0
534	20231204	094200	1749820	4950	4950	4950	4950	0
535	20231204	094100	1749820	4950	4950	4950	4950	0
536	20231204	094000	1749820	4950	4950	4950	4950	0
537	20231204	093900	1749820	4950	4950	4950	4950	0
538	20231204	093800	1749820	4950	4950	4950	4950	0
539	20231204	093700	1749820	4950	4950	4950	4950	0
540	20231204	093600	1749820	4950	4950	4950	4950	0
541	20231204	093500	1749820	4950	4950	4950	4950	0
542	20231204	093400	1749820	4950	4950	4950	4950	0
543	20231204	093300	1749820	4950	4950	4950	4950	0
544	20231204	093200	1749820	4950	4950	4950	4950	0
545	20231204	093100	1749820	4950	4950	4950	4950	0
546	20231204	093000	1749820	4950	4950	4950	4950	0
547	20231204	092900	1749820	4950	4950	4950	4950	0
548	20231204	092800	1749820	4950	4950	4950	4950	0
549	20231204	092700	1749820	4950	4950	4950	4950	0
550	20231204	092600	1749820	4950	4950	4950	4950	0
551	20231204	092500	1749820	4950	4950	4950	4950	0
552	20231204	092400	1749820	4950	4950	4950	4950	0
553	20231204	092300	1749820	4950	4950	4950	4950	0
554	20231204	092200	1749820	4950	4950	4950	4950	0
555	20231204	092100	1749820	4950	4950	4950	4950	0
556	20231204	092000	1749820	4950	4950	4950	4950	0
557	20231204	091900	1749820	4950	4955	4955	4950	210
558	20231204	091800	709520	5090	5090	5090	5090	0
559	20231204	091700	709520	5090	5090	5090	5090	0
560	20231204	091600	709520	5090	4960	5100	4960	30
561	20231204	091500	559350	4950	4950	4950	4950	0
562	20231204	091400	559350	4950	4950	4950	4950	0
563	20231204	091300	559350	4950	4950	4950	4950	0
564	20231204	091200	559350	4950	4950	4950	4950	0
565	20231204	091100	559350	4950	4950	4950	4950	0
566	20231204	091000	559350	4950	4950	4950	4950	0
567	20231204	090900	559350	4950	4950	4950	4950	0
568	20231204	090800	559350	4950	4950	4950	4950	0
569	20231204	090700	559350	4950	4950	4950	4950	0
570	20231204	090600	559350	4950	4950	4950	4950	0
571	20231204	090500	559350	4950	4950	4950	4950	0
572	20231204	090400	559350	4950	4950	4950	4950	0
573	20231204	090300	559350	4950	4950	4950	4950	0
574	20231204	090200	559350	4950	4950	4950	4950	0
575	20231204	090100	559350	4950	4950	4950	4950	0
576	20231204	090000	559350	4950	4950	4950	4950	113