KissMeData/001420/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183400	14355900	5030	5030	5030	5030	82
3	20231205	183300	14355900	5030	5030	5030	5030	0
4	20231205	183200	14355900	5030	5030	5030	5030	0
5	20231205	183100	14355900	5030	5030	5030	5030	0
6	20231205	183000	14355900	5030	5030	5030	5030	0
7	20231205	182900	14355900	5030	5030	5030	5030	0
8	20231205	182800	14355900	5030	5030	5030	5030	0
9	20231205	182700	14355900	5030	5030	5030	5030	0
10	20231205	182600	14355900	5030	5030	5030	5030	0
11	20231205	182500	14355900	5030	5030	5030	5030	0
12	20231205	182400	14355900	5030	5030	5030	5030	0
13	20231205	182300	14355900	5030	5030	5030	5030	0
14	20231205	182200	14355900	5030	5030	5030	5030	0
15	20231205	182100	14355900	5030	5030	5030	5030	0
16	20231205	182000	14355900	5030	5030	5030	5030	0
17	20231205	181900	14355900	5030	5030	5030	5030	0
18	20231205	181800	14355900	5030	5030	5030	5030	0
19	20231205	181700	14355900	5030	5030	5030	5030	0
20	20231205	181600	14355900	5030	5030	5030	5030	0
21	20231205	181500	14355900	5030	5030	5030	5030	0
22	20231205	181400	14355900	5030	5030	5030	5030	0
23	20231205	181300	14355900	5030	5030	5030	5030	0
24	20231205	181200	14355900	5030	5030	5030	5030	0
25	20231205	181100	14355900	5030	5030	5030	5030	0
26	20231205	181000	14355900	5030	5030	5030	5030	0
27	20231205	180900	14355900	5030	5030	5030	5030	0
28	20231205	180800	14355900	5030	5030	5030	5030	0
29	20231205	180700	14355900	5030	5030	5030	5030	0
30	20231205	180600	14355900	5030	5030	5030	5030	0
31	20231205	180500	14355900	5030	5030	5030	5030	0
32	20231205	180400	14355900	5030	5030	5030	5030	82
33	20231205	180300	14355900	5030	5030	5030	5030	0
34	20231205	180200	14355900	5030	5030	5030	5030	0
35	20231205	180100	14355900	5030	5030	5030	5030	0
36	20231205	180000	14355900	5030	5030	5030	5030	0
37	20231205	175900	14355900	5030	5030	5030	5030	0
38	20231205	175800	14355900	5030	5030	5030	5030	0
39	20231205	175700	14355900	5030	5030	5030	5030	0
40	20231205	175600	14355900	5030	5030	5030	5030	0
41	20231205	175500	14355900	5030	5030	5030	5030	0
42	20231205	175400	14355900	5030	5030	5030	5030	0
43	20231205	175300	14355900	5030	5030	5030	5030	0
44	20231205	175200	14355900	5030	5030	5030	5030	0
45	20231205	175100	14355900	5030	5030	5030	5030	0
46	20231205	175000	14355900	5030	5030	5030	5030	0
47	20231205	174900	14355900	5030	5030	5030	5030	0
48	20231205	174800	14355900	5030	5030	5030	5030	0
49	20231205	174700	14355900	5030	5030	5030	5030	0
50	20231205	174600	14355900	5030	5030	5030	5030	0
51	20231205	174500	14355900	5030	5030	5030	5030	0
52	20231205	174400	14355900	5030	5030	5030	5030	0
53	20231205	174300	14355900	5030	5030	5030	5030	0
54	20231205	174200	14355900	5030	5030	5030	5030	0
55	20231205	174100	14355900	5030	5030	5030	5030	0
56	20231205	174000	14355900	5030	5030	5030	5030	0
57	20231205	173900	14355900	5030	5030	5030	5030	0
58	20231205	173800	14355900	5030	5030	5030	5030	0
59	20231205	173700	14355900	5030	5030	5030	5030	0
60	20231205	173600	14355900	5030	5030	5030	5030	0
61	20231205	173500	14355900	5030	5030	5030	5030	0
62	20231205	173400	14355900	5030	5030	5030	5030	82
63	20231205	173300	14355900	5030	5030	5030	5030	0
64	20231205	173200	14355900	5030	5030	5030	5030	0
65	20231205	173100	14355900	5030	5030	5030	5030	0
66	20231205	173000	14355900	5030	5030	5030	5030	0
67	20231205	172900	14355900	5030	5030	5030	5030	0
68	20231205	172800	14355900	5030	5030	5030	5030	0
69	20231205	172700	14355900	5030	5030	5030	5030	0
70	20231205	172600	14355900	5030	5030	5030	5030	0
71	20231205	172500	14355900	5030	5030	5030	5030	0
72	20231205	172400	14355900	5030	5030	5030	5030	0
73	20231205	172300	14355900	5030	5030	5030	5030	0
74	20231205	172200	14355900	5030	5030	5030	5030	0
75	20231205	172100	14355900	5030	5030	5030	5030	0
76	20231205	172000	14355900	5030	5030	5030	5030	0
77	20231205	171900	14355900	5030	5030	5030	5030	0
78	20231205	171800	14355900	5030	5030	5030	5030	0
79	20231205	171700	14355900	5030	5030	5030	5030	0
80	20231205	171600	14355900	5030	5030	5030	5030	0
81	20231205	171500	14355900	5030	5030	5030	5030	0
82	20231205	171400	14355900	5030	5030	5030	5030	0
83	20231205	171300	14355900	5030	5030	5030	5030	0
84	20231205	171200	14355900	5030	5030	5030	5030	0
85	20231205	171100	14355900	5030	5030	5030	5030	0
86	20231205	171000	14355900	5030	5030	5030	5030	0
87	20231205	170900	14355900	5030	5030	5030	5030	0
88	20231205	170800	14355900	5030	5030	5030	5030	0
89	20231205	170700	14355900	5030	5030	5030	5030	0
90	20231205	170600	14355900	5030	5030	5030	5030	0
91	20231205	170500	14355900	5030	5030	5030	5030	0
92	20231205	170400	14355900	5030	5030	5030	5030	82
93	20231205	170300	14355900	5030	5030	5030	5030	0
94	20231205	170200	14355900	5030	5030	5030	5030	0
95	20231205	170100	14355900	5030	5030	5030	5030	0
96	20231205	170000	14355900	5030	5030	5030	5030	0
97	20231205	165900	14355900	5030	5030	5030	5030	0
98	20231205	165800	14355900	5030	5030	5030	5030	0
99	20231205	165700	14355900	5030	5030	5030	5030	0
100	20231205	165600	14355900	5030	5030	5030	5030	0
101	20231205	165500	14355900	5030	5030	5030	5030	0
102	20231205	165400	14355900	5030	5030	5030	5030	0
103	20231205	165300	14355900	5030	5030	5030	5030	0
104	20231205	165200	14355900	5030	5030	5030	5030	0
105	20231205	165100	14355900	5030	5030	5030	5030	0
106	20231205	165000	14355900	5030	5030	5030	5030	0
107	20231205	164900	14355900	5030	5030	5030	5030	0
108	20231205	164800	14355900	5030	5030	5030	5030	0
109	20231205	164700	14355900	5030	5030	5030	5030	0
110	20231205	164600	14355900	5030	5030	5030	5030	0
111	20231205	164500	14355900	5030	5030	5030	5030	0
112	20231205	164400	14355900	5030	5030	5030	5030	0
113	20231205	164300	14355900	5030	5030	5030	5030	0
114	20231205	164200	14355900	5030	5030	5030	5030	0
115	20231205	164100	14355900	5030	5030	5030	5030	0
116	20231205	164000	14355900	5030	5030	5030	5030	0
117	20231205	163900	14355900	5030	5030	5030	5030	0
118	20231205	163800	14355900	5030	5030	5030	5030	0
119	20231205	163700	14355900	5030	5030	5030	5030	0
120	20231205	163600	14355900	5030	5030	5030	5030	0
121	20231205	163500	14355900	5030	5030	5030	5030	0
122	20231205	163400	14355900	5030	5030	5030	5030	82
123	20231205	163300	14355900	5030	5030	5030	5030	0
124	20231205	163200	14355900	5030	5030	5030	5030	0
125	20231205	163100	14355900	5030	5030	5030	5030	0
126	20231205	163000	14355900	5030	5030	5030	5030	0
127	20231205	162900	14355900	5030	5030	5030	5030	0
128	20231205	162800	14355900	5030	5030	5030	5030	0
129	20231205	162700	14355900	5030	5030	5030	5030	0
130	20231205	162600	14355900	5030	5030	5030	5030	0
131	20231205	162500	14355900	5030	5030	5030	5030	0
132	20231205	162400	14355900	5030	5030	5030	5030	0
133	20231205	162300	14355900	5030	5030	5030	5030	0
134	20231205	162200	14355900	5030	5030	5030	5030	0
135	20231205	162100	14355900	5030	5030	5030	5030	0
136	20231205	162000	14355900	5030	5030	5030	5030	0
137	20231205	161900	14355900	5030	5030	5030	5030	0
138	20231205	161800	14355900	5030	5030	5030	5030	0
139	20231205	161700	14355900	5030	5030	5030	5030	0
140	20231205	161600	14355900	5030	5030	5030	5030	0
141	20231205	161500	14355900	5030	5030	5030	5030	0
142	20231205	161400	14355900	5030	5030	5030	5030	0
143	20231205	161300	14355900	5030	5030	5030	5030	0
144	20231205	161200	14355900	5030	5030	5030	5030	0
145	20231205	161100	14355900	5030	5030	5030	5030	0
146	20231205	161000	14355900	5030	5030	5030	5030	0
147	20231205	160900	14355900	5030	5030	5030	5030	0
148	20231205	160800	14355900	5030	5030	5030	5030	0
149	20231205	160700	14355900	5030	5030	5030	5030	0
150	20231205	160600	14355900	5030	5030	5030	5030	0
151	20231205	160500	14355900	5030	5030	5030	5030	0
152	20231205	160400	14355900	5030	5030	5030	5030	82
153	20231205	160300	14355900	5030	5030	5030	5030	0
154	20231205	160200	14355900	5030	5030	5030	5030	0
155	20231205	160100	14355900	5030	5030	5030	5030	0
156	20231205	160000	14355900	5030	5030	5030	5030	0
157	20231205	155900	14355900	5030	5030	5030	5030	0
158	20231205	155800	14355900	5030	5030	5030	5030	0
159	20231205	155700	14355900	5030	5030	5030	5030	0
160	20231205	155600	14355900	5030	5030	5030	5030	0
161	20231205	155500	14355900	5030	5030	5030	5030	0
162	20231205	155400	14355900	5030	5030	5030	5030	0
163	20231205	155300	14355900	5030	5030	5030	5030	0
164	20231205	155200	14355900	5030	5030	5030	5030	0
165	20231205	155100	14355900	5030	5030	5030	5030	0
166	20231205	155000	14355900	5030	5030	5030	5030	0
167	20231205	154900	14355900	5030	5030	5030	5030	0
168	20231205	154800	14355900	5030	5030	5030	5030	0
169	20231205	154700	14355900	5030	5030	5030	5030	0
170	20231205	154600	14355900	5030	5030	5030	5030	0
171	20231205	154500	14355900	5030	5030	5030	5030	0
172	20231205	154400	14355900	5030	5030	5030	5030	0
173	20231205	154300	14355900	5030	5030	5030	5030	0
174	20231205	154200	14355900	5030	5030	5030	5030	0
175	20231205	154100	14355900	5030	5030	5030	5030	0
176	20231205	154000	14355900	5030	5030	5030	5030	0
177	20231205	153900	14355900	5030	5030	5030	5030	0
178	20231205	153800	14355900	5030	5030	5030	5030	0
179	20231205	153700	14355900	5030	5030	5030	5030	0
180	20231205	153600	14355900	5030	5030	5030	5030	0
181	20231205	153500	14355900	5030	5030	5030	5030	0
182	20231205	153400	14355900	5030	5030	5030	5030	82
183	20231205	153300	14355900	5030	5030	5030	5030	0
184	20231205	153200	14355900	5030	5030	5030	5030	0
185	20231205	153100	14355900	5030	5030	5030	5030	0
186	20231205	153000	14355900	5030	5030	5030	5030	82
187	20231205	152900	13943440	5030	5030	5030	5030	0
188	20231205	152800	13943440	5030	5030	5030	5030	0
189	20231205	152700	13943440	5030	5030	5030	5030	0
190	20231205	152600	13943440	5030	5030	5030	5030	0
191	20231205	152500	13943440	5030	5030	5030	5030	0
192	20231205	152400	13943440	5030	5030	5030	5030	0
193	20231205	152300	13943440	5030	5030	5030	5030	0
194	20231205	152200	13943440	5030	5030	5030	5030	0
195	20231205	152100	13943440	5030	5030	5030	5030	0
196	20231205	152000	13943440	5030	5030	5030	5030	0
197	20231205	151900	13943440	5030	5030	5030	5030	0
198	20231205	151800	13943440	5030	5030	5030	5030	0
199	20231205	151700	13943440	5030	5030	5030	5030	0
200	20231205	151600	13943440	5030	5030	5030	5030	0
201	20231205	151500	13943440	5030	5030	5030	5030	0
202	20231205	151400	13943440	5030	5030	5030	5030	0
203	20231205	151300	13943440	5030	5030	5030	5030	0
204	20231205	151200	13943440	5030	5000	5030	5000	4
205	20231205	151100	13923410	4980	4980	4980	4980	0
206	20231205	151000	13923410	4980	4980	4980	4980	0
207	20231205	150900	13923410	4980	4980	4980	4980	1
208	20231205	150800	13918430	4975	4975	4975	4975	0
209	20231205	150700	13918430	4975	4975	4975	4975	0
210	20231205	150600	13918430	4975	4975	4975	4975	0
211	20231205	150500	13918430	4975	4975	4975	4975	0
212	20231205	150400	13918430	4975	4975	4975	4975	0
213	20231205	150300	13918430	4975	4975	4975	4975	0
214	20231205	150200	13918430	4975	4975	4975	4975	0
215	20231205	150100	13918430	4975	4975	4975	4975	0
216	20231205	150000	13918430	4975	4975	4975	4975	0
217	20231205	145900	13918430	4975	4980	4980	4975	442
218	20231205	145800	11718490	5010	5010	5010	5010	0
219	20231205	145700	11718490	5010	5010	5010	5010	0
220	20231205	145600	11718490	5010	5010	5010	5010	108
221	20231205	145500	11177410	5010	5010	5010	5010	0
222	20231205	145400	11177410	5010	5010	5010	5010	0
223	20231205	145300	11177410	5010	5010	5010	5010	0
224	20231205	145200	11177410	5010	5010	5010	5010	0
225	20231205	145100	11177410	5010	5010	5010	5010	940
226	20231205	145000	6468010	5010	5000	5010	5000	557
227	20231205	144900	3682980	5000	5000	5000	5000	5
228	20231205	144800	3657980	4980	4980	4980	4980	0
229	20231205	144700	3657980	4980	4980	4980	4980	0
230	20231205	144600	3657980	4980	4980	4980	4980	0
231	20231205	144500	3657980	4980	4980	4980	4980	0
232	20231205	144400	3657980	4980	4980	4980	4980	0
233	20231205	144300	3657980	4980	4980	4980	4980	0
234	20231205	144200	3657980	4980	4980	4980	4980	0
235	20231205	144100	3657980	4980	4980	4980	4980	0
236	20231205	144000	3657980	4980	4980	4980	4980	0
237	20231205	143900	3657980	4980	4980	4980	4980	0
238	20231205	143800	3657980	4980	4980	4980	4980	0
239	20231205	143700	3657980	4980	4980	4980	4980	0
240	20231205	143600	3657980	4980	4980	4980	4980	0
241	20231205	143500	3657980	4980	4980	4980	4980	0
242	20231205	143400	3657980	4980	4980	4980	4980	0
243	20231205	143300	3657980	4980	4980	4980	4980	0
244	20231205	143200	3657980	4980	4980	4980	4980	0
245	20231205	143100	3657980	4980	4980	4980	4980	0
246	20231205	143000	3657980	4980	4980	4980	4980	0
247	20231205	142900	3657980	4980	4980	4980	4980	0
248	20231205	142800	3657980	4980	4980	4980	4980	0
249	20231205	142700	3657980	4980	4980	4980	4980	0
250	20231205	142600	3657980	4980	4980	4980	4980	0
251	20231205	142500	3657980	4980	4980	4980	4980	0
252	20231205	142400	3657980	4980	4980	4980	4980	0
253	20231205	142300	3657980	4980	4980	4980	4980	0
254	20231205	142200	3657980	4980	4980	4980	4980	0
255	20231205	142100	3657980	4980	4980	4980	4980	0
256	20231205	142000	3657980	4980	4980	4980	4980	0
257	20231205	141900	3657980	4980	4980	4980	4980	0
258	20231205	141800	3657980	4980	4980	4980	4980	0
259	20231205	141700	3657980	4980	4980	4980	4980	0
260	20231205	141600	3657980	4980	4980	4980	4980	0
261	20231205	141500	3657980	4980	4980	4980	4980	0
262	20231205	141400	3657980	4980	4980	4980	4980	0
263	20231205	141300	3657980	4980	4980	4980	4980	0
264	20231205	141200	3657980	4980	4980	4980	4980	0
265	20231205	141100	3657980	4980	4980	4980	4980	0
266	20231205	141000	3657980	4980	4980	4980	4980	0
267	20231205	140900	3657980	4980	4980	4980	4980	0
268	20231205	140800	3657980	4980	4980	4980	4980	0
269	20231205	140700	3657980	4980	4980	4980	4980	2
270	20231205	140600	3648020	4975	4975	4975	4975	0
271	20231205	140500	3648020	4975	4975	4975	4975	0
272	20231205	140400	3648020	4975	4975	4975	4975	0
273	20231205	140300	3648020	4975	4975	4975	4975	0
274	20231205	140200	3648020	4975	4975	4975	4975	0
275	20231205	140100	3648020	4975	4975	4975	4975	0
276	20231205	140000	3648020	4975	4975	4975	4975	0
277	20231205	135900	3648020	4975	4975	4975	4975	0
278	20231205	135800	3648020	4975	4975	4975	4975	0
279	20231205	135700	3648020	4975	4975	4975	4975	0
280	20231205	135600	3648020	4975	4975	4975	4975	0
281	20231205	135500	3648020	4975	4975	4975	4975	0
282	20231205	135400	3648020	4975	4975	4975	4975	0
283	20231205	135300	3648020	4975	4975	4975	4975	0
284	20231205	135200	3648020	4975	4975	4975	4975	0
285	20231205	135100	3648020	4975	4975	4975	4975	0
286	20231205	135000	3648020	4975	4975	4975	4975	0
287	20231205	134900	3648020	4975	4975	4975	4975	0
288	20231205	134800	3648020	4975	4975	4975	4975	0
289	20231205	134700	3648020	4975	4975	4975	4975	0
290	20231205	134600	3648020	4975	4975	4975	4975	0
291	20231205	134500	3648020	4975	4975	4975	4975	0
292	20231205	134400	3648020	4975	4975	4975	4975	0
293	20231205	134300	3648020	4975	4975	4975	4975	0
294	20231205	134200	3648020	4975	4975	4975	4975	0
295	20231205	134100	3648020	4975	4975	4975	4975	0
296	20231205	134000	3648020	4975	4975	4975	4975	0
297	20231205	133900	3648020	4975	4975	4975	4975	0
298	20231205	133800	3648020	4975	4975	4975	4975	0
299	20231205	133700	3648020	4975	4975	4975	4975	0
300	20231205	133600	3648020	4975	4975	4975	4975	0
301	20231205	133500	3648020	4975	4975	4975	4975	0
302	20231205	133400	3648020	4975	4975	4975	4975	0
303	20231205	133300	3648020	4975	4975	4975	4975	0
304	20231205	133200	3648020	4975	4975	4975	4975	0
305	20231205	133100	3648020	4975	4975	4975	4975	0
306	20231205	133000	3648020	4975	4975	4975	4975	0
307	20231205	132900	3648020	4975	4975	4975	4975	0
308	20231205	132800	3648020	4975	4975	4975	4975	0
309	20231205	132700	3648020	4975	4975	4975	4975	0
310	20231205	132600	3648020	4975	4975	4975	4975	0
311	20231205	132500	3648020	4975	4975	4975	4975	0
312	20231205	132400	3648020	4975	4975	4975	4975	0
313	20231205	132300	3648020	4975	4975	4975	4975	0
314	20231205	132200	3648020	4975	4975	4975	4975	0
315	20231205	132100	3648020	4975	4975	4975	4975	0
316	20231205	132000	3648020	4975	4975	4975	4975	0
317	20231205	131900	3648020	4975	4975	4975	4975	0
318	20231205	131800	3648020	4975	4975	4975	4975	0
319	20231205	131700	3648020	4975	4975	4975	4975	0
320	20231205	131600	3648020	4975	4975	4975	4975	0
321	20231205	131500	3648020	4975	4975	4975	4975	0
322	20231205	131400	3648020	4975	4975	4975	4975	0
323	20231205	131300	3648020	4975	4975	4975	4975	0
324	20231205	131200	3648020	4975	4975	4975	4975	0
325	20231205	131100	3648020	4975	4975	4975	4975	0
326	20231205	131000	3648020	4975	4975	4975	4975	0
327	20231205	130900	3648020	4975	4975	4975	4975	0
328	20231205	130800	3648020	4975	4975	4975	4975	0
329	20231205	130700	3648020	4975	4975	4975	4975	0
330	20231205	130600	3648020	4975	4975	4975	4975	0
331	20231205	130500	3648020	4975	4975	4975	4975	0
332	20231205	130400	3648020	4975	4975	4975	4975	0
333	20231205	130300	3648020	4975	4975	4975	4975	0
334	20231205	130200	3648020	4975	4975	4975	4975	0
335	20231205	130100	3648020	4975	4975	4975	4975	0
336	20231205	130000	3648020	4975	4975	4975	4975	0
337	20231205	125900	3648020	4975	4975	4975	4975	0
338	20231205	125800	3648020	4975	4975	4975	4975	0
339	20231205	125700	3648020	4975	4975	4975	4975	0
340	20231205	125600	3648020	4975	4975	4975	4975	0
341	20231205	125500	3648020	4975	4975	4975	4975	0
342	20231205	125400	3648020	4975	4975	4975	4975	0
343	20231205	125300	3648020	4975	4975	4975	4975	0
344	20231205	125200	3648020	4975	4975	4975	4975	0
345	20231205	125100	3648020	4975	4975	4975	4975	0
346	20231205	125000	3648020	4975	4975	4975	4975	0
347	20231205	124900	3648020	4975	4975	4975	4975	0
348	20231205	124800	3648020	4975	4975	4975	4975	0
349	20231205	124700	3648020	4975	4975	4975	4975	0
350	20231205	124600	3648020	4975	4975	4975	4975	0
351	20231205	124500	3648020	4975	4975	4975	4975	0
352	20231205	124400	3648020	4975	4975	4975	4975	0
353	20231205	124300	3648020	4975	4975	4975	4975	0
354	20231205	124200	3648020	4975	4975	4975	4975	0
355	20231205	124100	3648020	4975	4975	4975	4975	0
356	20231205	124000	3648020	4975	4975	4975	4975	0
357	20231205	123900	3648020	4975	4975	4975	4975	0
358	20231205	123800	3648020	4975	4975	4975	4975	0
359	20231205	123700	3648020	4975	4975	4975	4975	0
360	20231205	123600	3648020	4975	4975	4975	4975	0
361	20231205	123500	3648020	4975	4975	4975	4975	0
362	20231205	123400	3648020	4975	4975	4975	4975	0
363	20231205	123300	3648020	4975	4975	4975	4975	0
364	20231205	123200	3648020	4975	4975	4975	4975	0
365	20231205	123100	3648020	4975	4975	4975	4975	0
366	20231205	123000	3648020	4975	4975	4975	4975	0
367	20231205	122900	3648020	4975	4975	4975	4975	0
368	20231205	122800	3648020	4975	4975	4975	4975	0
369	20231205	122700	3648020	4975	4975	4975	4975	0
370	20231205	122600	3648020	4975	4975	4975	4975	0
371	20231205	122500	3648020	4975	4975	4975	4975	0
372	20231205	122400	3648020	4975	4975	4975	4975	0
373	20231205	122300	3648020	4975	4975	4975	4975	0
374	20231205	122200	3648020	4975	4975	4975	4975	0
375	20231205	122100	3648020	4975	4975	4975	4975	0
376	20231205	122000	3648020	4975	4975	4975	4975	0
377	20231205	121900	3648020	4975	4975	4975	4975	0
378	20231205	121800	3648020	4975	4975	4975	4975	0
379	20231205	121700	3648020	4975	4975	4975	4975	0
380	20231205	121600	3648020	4975	4975	4975	4975	0
381	20231205	121500	3648020	4975	4975	4975	4975	0
382	20231205	121400	3648020	4975	4975	4975	4975	0
383	20231205	121300	3648020	4975	4975	4975	4975	0
384	20231205	121200	3648020	4975	4975	4975	4975	0
385	20231205	121100	3648020	4975	4975	4975	4975	0
386	20231205	121000	3648020	4975	4975	4975	4975	0
387	20231205	120900	3648020	4975	4975	4975	4975	0
388	20231205	120800	3648020	4975	4975	4975	4975	0
389	20231205	120700	3648020	4975	4975	4975	4975	0
390	20231205	120600	3648020	4975	4975	4975	4975	0
391	20231205	120500	3648020	4975	4975	4975	4975	0
392	20231205	120400	3648020	4975	4975	4975	4975	0
393	20231205	120300	3648020	4975	4975	4975	4975	0
394	20231205	120200	3648020	4975	4975	4975	4975	0
395	20231205	120100	3648020	4975	4975	4975	4975	0
396	20231205	120000	3648020	4975	4975	4975	4975	0
397	20231205	115900	3648020	4975	4975	4975	4975	0
398	20231205	115800	3648020	4975	4975	4975	4975	0
399	20231205	115700	3648020	4975	4975	4975	4975	0
400	20231205	115600	3648020	4975	4975	4975	4975	130
401	20231205	115500	3001270	4980	4980	4980	4980	0
402	20231205	115400	3001270	4980	4980	4980	4980	0
403	20231205	115300	3001270	4980	4980	4980	4980	0
404	20231205	115200	3001270	4980	4980	4980	4980	0
405	20231205	115100	3001270	4980	4980	4980	4980	0
406	20231205	115000	3001270	4980	4980	4980	4980	0
407	20231205	114900	3001270	4980	4980	4980	4980	0
408	20231205	114800	3001270	4980	4980	4980	4980	57
409	20231205	114700	2717410	4980	4980	4980	4980	0
410	20231205	114600	2717410	4980	4980	4980	4980	0
411	20231205	114500	2717410	4980	4980	4980	4980	0
412	20231205	114400	2717410	4980	4980	4980	4980	0
413	20231205	114300	2717410	4980	4980	4980	4980	0
414	20231205	114200	2717410	4980	4980	4980	4980	0
415	20231205	114100	2717410	4980	4980	4980	4980	0
416	20231205	114000	2717410	4980	4980	4980	4980	0
417	20231205	113900	2717410	4980	4980	4980	4980	0
418	20231205	113800	2717410	4980	4980	4980	4980	0
419	20231205	113700	2717410	4980	4980	4980	4980	1
420	20231205	113600	2712430	4985	4985	4985	4985	0
421	20231205	113500	2712430	4985	4985	4985	4985	0
422	20231205	113400	2712430	4985	4985	4985	4985	0
423	20231205	113300	2712430	4985	4985	4985	4985	0
424	20231205	113200	2712430	4985	4985	4985	4985	0
425	20231205	113100	2712430	4985	4985	4985	4985	0
426	20231205	113000	2712430	4985	4985	4985	4985	0
427	20231205	112900	2712430	4985	4985	4985	4985	0
428	20231205	112800	2712430	4985	4985	4985	4985	0
429	20231205	112700	2712430	4985	4985	4985	4985	0
430	20231205	112600	2712430	4985	4985	4985	4985	0
431	20231205	112500	2712430	4985	4985	4985	4985	0
432	20231205	112400	2712430	4985	4985	4985	4985	7
433	20231205	112300	2677535	4980	4980	4980	4980	0
434	20231205	112200	2677535	4980	4980	4980	4980	0
435	20231205	112100	2677535	4980	4980	4980	4980	0
436	20231205	112000	2677535	4980	4980	4980	4980	0
437	20231205	111900	2677535	4980	4980	4980	4980	0
438	20231205	111800	2677535	4980	4980	4980	4980	0
439	20231205	111700	2677535	4980	4980	4980	4980	0
440	20231205	111600	2677535	4980	4985	4985	4980	40
441	20231205	111500	2478250	5000	5000	5000	5000	0
442	20231205	111400	2478250	5000	5000	5000	5000	0
443	20231205	111300	2478250	5000	5000	5000	5000	0
444	20231205	111200	2478250	5000	5000	5000	5000	0
445	20231205	111100	2478250	5000	5000	5000	5000	0
446	20231205	111000	2478250	5000	5000	5000	5000	0
447	20231205	110900	2478250	5000	5000	5000	5000	0
448	20231205	110800	2478250	5000	5000	5000	5000	0
449	20231205	110700	2478250	5000	5000	5000	5000	0
450	20231205	110600	2478250	5000	5000	5000	5000	0
451	20231205	110500	2478250	5000	5000	5000	5000	0
452	20231205	110400	2478250	5000	5000	5000	5000	0
453	20231205	110300	2478250	5000	5000	5000	5000	0
454	20231205	110200	2478250	5000	5000	5000	5000	0
455	20231205	110100	2478250	5000	5000	5000	5000	0
456	20231205	110000	2478250	5000	5000	5000	5000	0
457	20231205	105900	2478250	5000	5000	5000	5000	0
458	20231205	105800	2478250	5000	5000	5000	5000	0
459	20231205	105700	2478250	5000	5000	5000	5000	0
460	20231205	105600	2478250	5000	5000	5000	5000	0
461	20231205	105500	2478250	5000	5000	5000	5000	10
462	20231205	105400	2428250	4990	4990	4990	4990	200
463	20231205	105300	1430250	5000	5000	5000	5000	0
464	20231205	105200	1430250	5000	5000	5000	5000	0
465	20231205	105100	1430250	5000	5000	5000	5000	0
466	20231205	105000	1430250	5000	5000	5000	5000	0
467	20231205	104900	1430250	5000	5000	5000	5000	0
468	20231205	104800	1430250	5000	5000	5000	5000	0
469	20231205	104700	1430250	5000	5000	5000	5000	0
470	20231205	104600	1430250	5000	5000	5000	5000	0
471	20231205	104500	1430250	5000	5000	5000	5000	0
472	20231205	104400	1430250	5000	5000	5000	5000	0
473	20231205	104300	1430250	5000	5000	5000	5000	0
474	20231205	104200	1430250	5000	5000	5000	5000	0
475	20231205	104100	1430250	5000	5000	5000	5000	0
476	20231205	104000	1430250	5000	5000	5000	5000	0
477	20231205	103900	1430250	5000	5000	5000	5000	0
478	20231205	103800	1430250	5000	5000	5000	5000	0
479	20231205	103700	1430250	5000	5000	5000	5000	0
480	20231205	103600	1430250	5000	5000	5000	5000	0
481	20231205	103500	1430250	5000	5000	5000	5000	0
482	20231205	103400	1430250	5000	5000	5000	5000	0
483	20231205	103300	1430250	5000	5000	5000	5000	0
484	20231205	103200	1430250	5000	5000	5000	5000	0
485	20231205	103100	1430250	5000	5000	5000	5000	0
486	20231205	103000	1430250	5000	5000	5000	5000	0
487	20231205	102900	1430250	5000	5000	5000	5000	0
488	20231205	102800	1430250	5000	5000	5000	5000	0
489	20231205	102700	1430250	5000	5000	5000	5000	0
490	20231205	102600	1430250	5000	5000	5000	5000	279
491	20231205	102500	35250	5030	5030	5030	5030	0
492	20231205	102400	35250	5030	5030	5030	5030	0
493	20231205	102300	35250	5030	5030	5030	5030	4
494	20231205	102200	15130	5040	5040	5040	5040	0
495	20231205	102100	15130	5040	5040	5040	5040	0
496	20231205	102000	15130	5040	5040	5040	5040	0
497	20231205	101900	15130	5040	5040	5040	5040	0
498	20231205	101800	15130	5040	5040	5040	5040	0
499	20231205	101700	15130	5040	5040	5040	5040	0
500	20231205	101600	15130	5040	5040	5040	5040	0
501	20231205	101500	15130	5040	5040	5040	5040	0
502	20231205	101400	15130	5040	5040	5040	5040	0
503	20231205	101300	15130	5040	5040	5040	5040	0
504	20231205	101200	15130	5040	5040	5040	5040	0
505	20231205	101100	15130	5040	5040	5040	5040	0
506	20231205	101000	15130	5040	5040	5040	5040	0
507	20231205	100900	15130	5040	5040	5040	5040	0
508	20231205	100800	15130	5040	5040	5040	5040	0
509	20231205	100700	15130	5040	5040	5040	5040	0
510	20231205	100600	15130	5040	5040	5040	5040	0
511	20231205	100500	15130	5040	5040	5040	5040	0
512	20231205	100400	15130	5040	5040	5040	5040	0
513	20231205	100300	15130	5040	5040	5040	5040	0
514	20231205	100200	15130	5040	5040	5040	5040	0
515	20231205	100100	15130	5040	5040	5040	5040	0
516	20231205	100000	15130	5040	5040	5040	5040	2
517	20231205	095900	5050	5050	5050	5050	5050	0
518	20231205	095800	5050	5050	5050	5050	5050	0
519	20231205	095700	5050	5050	5050	5050	5050	0
520	20231205	095600	5050	5050	5050	5050	5050	0
521	20231205	095500	5050	5050	5050	5050	5050	0
522	20231205	095400	5050	5050	5050	5050	5050	0
523	20231205	095300	5050	5050	5050	5050	5050	0
524	20231205	095200	5050	5050	5050	5050	5050	0
525	20231205	095100	5050	5050	5050	5050	5050	0
526	20231205	095000	5050	5050	5050	5050	5050	0
527	20231205	094900	5050	5050	5050	5050	5050	0
528	20231205	094800	5050	5050	5050	5050	5050	0
529	20231205	094700	5050	5050	5050	5050	5050	0
530	20231205	094600	5050	5050	5050	5050	5050	0
531	20231205	094500	5050	5050	5050	5050	5050	0
532	20231205	094400	5050	5050	5050	5050	5050	0
533	20231205	094300	5050	5050	5050	5050	5050	0
534	20231205	094200	5050	5050	5050	5050	5050	0
535	20231205	094100	5050	5050	5050	5050	5050	0
536	20231205	094000	5050	5050	5050	5050	5050	0
537	20231205	093900	5050	5050	5050	5050	5050	1
538	20231205	093800	0	5000	5000	5000	5000	0
539	20231205	093700	0	5000	5000	5000	5000	0
540	20231205	093600	0	5000	5000	5000	5000	0
541	20231205	093500	0	5000	5000	5000	5000	0
542	20231205	093400	0	5000	5000	5000	5000	0
543	20231205	093300	0	5000	5000	5000	5000	0
544	20231205	093200	0	5000	5000	5000	5000	0
545	20231205	093100	0	5000	5000	5000	5000	0
546	20231205	093000	0	5000	5000	5000	5000	0
547	20231205	092900	0	5000	5000	5000	5000	0
548	20231205	092800	0	5000	5000	5000	5000	0
549	20231205	092700	0	5000	5000	5000	5000	0
550	20231205	092600	0	5000	5000	5000	5000	0
551	20231205	092500	0	5000	5000	5000	5000	0
552	20231205	092400	0	5000	5000	5000	5000	0
553	20231205	092300	0	5000	5000	5000	5000	0
554	20231205	092200	0	5000	5000	5000	5000	0
555	20231205	092100	0	5000	5000	5000	5000	0
556	20231205	092000	0	5000	5000	5000	5000	0
557	20231205	091900	0	5000	5000	5000	5000	0
558	20231205	091800	0	5000	5000	5000	5000	0
559	20231205	091700	0	5000	5000	5000	5000	0
560	20231205	091600	0	5000	5000	5000	5000	0
561	20231205	091500	0	5000	5000	5000	5000	0
562	20231205	091400	0	5000	5000	5000	5000	0
563	20231205	091300	0	5000	5000	5000	5000	0
564	20231205	091200	0	5000	5000	5000	5000	0
565	20231205	091100	0	5000	5000	5000	5000	0
566	20231205	091000	0	5000	5000	5000	5000	0
567	20231205	090900	0	5000	5000	5000	5000	0
568	20231205	090800	0	5000	5000	5000	5000	0
569	20231205	090700	0	5000	5000	5000	5000	0
570	20231205	090600	0	5000	5000	5000	5000	0
571	20231205	090500	0	5000	5000	5000	5000	0
572	20231205	090400	0	5000	5000	5000	5000	0
573	20231205	090300	0	5000	5000	5000	5000	0
574	20231205	090200	0	5000	5000	5000	5000	0
575	20231205	090100	0	5000	5000	5000	5000	0
576	20231205	090000	0	5000	5000	5000	5000	0