KissMeData/038950/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192100	56527700	5100	5100	5100	5100	53
3	20231212	192000	56527700	5100	5100	5100	5100	0
4	20231212	191900	56527700	5100	5100	5100	5100	0
5	20231212	191800	56527700	5100	5100	5100	5100	0
6	20231212	191700	56527700	5100	5100	5100	5100	0
7	20231212	191600	56527700	5100	5100	5100	5100	0
8	20231212	191500	56527700	5100	5100	5100	5100	0
9	20231212	191400	56527700	5100	5100	5100	5100	0
10	20231212	191300	56527700	5100	5100	5100	5100	0
11	20231212	191200	56527700	5100	5100	5100	5100	0
12	20231212	191100	56527700	5100	5100	5100	5100	0
13	20231212	191000	56527700	5100	5100	5100	5100	0
14	20231212	190900	56527700	5100	5100	5100	5100	0
15	20231212	190800	56527700	5100	5100	5100	5100	0
16	20231212	190700	56527700	5100	5100	5100	5100	0
17	20231212	190600	56527700	5100	5100	5100	5100	0
18	20231212	190500	56527700	5100	5100	5100	5100	0
19	20231212	190400	56527700	5100	5100	5100	5100	0
20	20231212	190300	56527700	5100	5100	5100	5100	0
21	20231212	190200	56527700	5100	5100	5100	5100	0
22	20231212	190100	56527700	5100	5100	5100	5100	0
23	20231212	190000	56527700	5100	5100	5100	5100	0
24	20231212	185900	56527700	5100	5100	5100	5100	0
25	20231212	185800	56527700	5100	5100	5100	5100	0
26	20231212	185700	56527700	5100	5100	5100	5100	0
27	20231212	185600	56527700	5100	5100	5100	5100	0
28	20231212	185500	56527700	5100	5100	5100	5100	0
29	20231212	185400	56527700	5100	5100	5100	5100	0
30	20231212	185300	56527700	5100	5100	5100	5100	0
31	20231212	185200	56527700	5100	5100	5100	5100	0
32	20231212	185100	56527700	5100	5100	5100	5100	53
33	20231212	185000	56527700	5100	5100	5100	5100	0
34	20231212	184900	56527700	5100	5100	5100	5100	0
35	20231212	184800	56527700	5100	5100	5100	5100	0
36	20231212	184700	56527700	5100	5100	5100	5100	0
37	20231212	184600	56527700	5100	5100	5100	5100	0
38	20231212	184500	56527700	5100	5100	5100	5100	0
39	20231212	184400	56527700	5100	5100	5100	5100	0
40	20231212	184300	56527700	5100	5100	5100	5100	0
41	20231212	184200	56527700	5100	5100	5100	5100	0
42	20231212	184100	56527700	5100	5100	5100	5100	0
43	20231212	184000	56527700	5100	5100	5100	5100	0
44	20231212	183900	56527700	5100	5100	5100	5100	0
45	20231212	183800	56527700	5100	5100	5100	5100	0
46	20231212	183700	56527700	5100	5100	5100	5100	0
47	20231212	183600	56527700	5100	5100	5100	5100	0
48	20231212	183500	56527700	5100	5100	5100	5100	0
49	20231212	183400	56527700	5100	5100	5100	5100	0
50	20231212	183300	56527700	5100	5100	5100	5100	0
51	20231212	183200	56527700	5100	5100	5100	5100	0
52	20231212	183100	56527700	5100	5100	5100	5100	0
53	20231212	183000	56527700	5100	5100	5100	5100	0
54	20231212	182900	56527700	5100	5100	5100	5100	0
55	20231212	182800	56527700	5100	5100	5100	5100	0
56	20231212	182700	56527700	5100	5100	5100	5100	0
57	20231212	182600	56527700	5100	5100	5100	5100	0
58	20231212	182500	56527700	5100	5100	5100	5100	0
59	20231212	182400	56527700	5100	5100	5100	5100	0
60	20231212	182300	56527700	5100	5100	5100	5100	0
61	20231212	182200	56527700	5100	5100	5100	5100	0
62	20231212	182100	56527700	5100	5100	5100	5100	53
63	20231212	182000	56527700	5100	5100	5100	5100	0
64	20231212	181900	56527700	5100	5100	5100	5100	0
65	20231212	181800	56527700	5100	5100	5100	5100	0
66	20231212	181700	56527700	5100	5100	5100	5100	0
67	20231212	181600	56527700	5100	5100	5100	5100	0
68	20231212	181500	56527700	5100	5100	5100	5100	0
69	20231212	181400	56527700	5100	5100	5100	5100	0
70	20231212	181300	56527700	5100	5100	5100	5100	0
71	20231212	181200	56527700	5100	5100	5100	5100	0
72	20231212	181100	56527700	5100	5100	5100	5100	0
73	20231212	181000	56527700	5100	5100	5100	5100	0
74	20231212	180900	56527700	5100	5100	5100	5100	0
75	20231212	180800	56527700	5100	5100	5100	5100	0
76	20231212	180700	56527700	5100	5100	5100	5100	0
77	20231212	180600	56527700	5100	5100	5100	5100	0
78	20231212	180500	56527700	5100	5100	5100	5100	0
79	20231212	180400	56527700	5100	5100	5100	5100	0
80	20231212	180300	56527700	5100	5100	5100	5100	0
81	20231212	180200	56527700	5100	5100	5100	5100	0
82	20231212	180100	56527700	5100	5100	5100	5100	0
83	20231212	180000	56527700	5100	5100	5100	5100	0
84	20231212	175900	56527700	5100	5100	5100	5100	0
85	20231212	175800	56527700	5100	5100	5100	5100	0
86	20231212	175700	56527700	5100	5100	5100	5100	0
87	20231212	175600	56527700	5100	5100	5100	5100	0
88	20231212	175500	56527700	5100	5100	5100	5100	0
89	20231212	175400	56527700	5100	5100	5100	5100	0
90	20231212	175300	56527700	5100	5100	5100	5100	0
91	20231212	175200	56527700	5100	5100	5100	5100	0
92	20231212	175100	56527700	5100	5100	5100	5100	53
93	20231212	175000	56527700	5100	5100	5100	5100	0
94	20231212	174900	56527700	5100	5100	5100	5100	0
95	20231212	174800	56527700	5100	5100	5100	5100	0
96	20231212	174700	56527700	5100	5100	5100	5100	0
97	20231212	174600	56527700	5100	5100	5100	5100	0
98	20231212	174500	56527700	5100	5100	5100	5100	0
99	20231212	174400	56527700	5100	5100	5100	5100	0
100	20231212	174300	56527700	5100	5100	5100	5100	0
101	20231212	174200	56527700	5100	5100	5100	5100	0
102	20231212	174100	56527700	5100	5100	5100	5100	0
103	20231212	174000	56527700	5100	5100	5100	5100	0
104	20231212	173900	56527700	5100	5100	5100	5100	0
105	20231212	173800	56527700	5100	5100	5100	5100	0
106	20231212	173700	56527700	5100	5100	5100	5100	0
107	20231212	173600	56527700	5100	5100	5100	5100	0
108	20231212	173500	56527700	5100	5100	5100	5100	0
109	20231212	173400	56527700	5100	5100	5100	5100	0
110	20231212	173300	56527700	5100	5100	5100	5100	0
111	20231212	173200	56527700	5100	5100	5100	5100	0
112	20231212	173100	56527700	5100	5100	5100	5100	0
113	20231212	173000	56527700	5100	5100	5100	5100	0
114	20231212	172900	56527700	5100	5100	5100	5100	0
115	20231212	172800	56527700	5100	5100	5100	5100	0
116	20231212	172700	56527700	5100	5100	5100	5100	0
117	20231212	172600	56527700	5100	5100	5100	5100	0
118	20231212	172500	56527700	5100	5100	5100	5100	0
119	20231212	172400	56527700	5100	5100	5100	5100	0
120	20231212	172300	56527700	5100	5100	5100	5100	0
121	20231212	172200	56527700	5100	5100	5100	5100	0
122	20231212	172100	56527700	5100	5100	5100	5100	53
123	20231212	172000	56527700	5100	5100	5100	5100	0
124	20231212	171900	56527700	5100	5100	5100	5100	0
125	20231212	171800	56527700	5100	5100	5100	5100	0
126	20231212	171700	56527700	5100	5100	5100	5100	0
127	20231212	171600	56527700	5100	5100	5100	5100	0
128	20231212	171500	56527700	5100	5100	5100	5100	0
129	20231212	171400	56527700	5100	5100	5100	5100	0
130	20231212	171300	56527700	5100	5100	5100	5100	0
131	20231212	171200	56527700	5100	5100	5100	5100	0
132	20231212	171100	56527700	5100	5100	5100	5100	0
133	20231212	171000	56527700	5100	5100	5100	5100	0
134	20231212	170900	56527700	5100	5100	5100	5100	0
135	20231212	170800	56527700	5100	5100	5100	5100	0
136	20231212	170700	56527700	5100	5100	5100	5100	0
137	20231212	170600	56527700	5100	5100	5100	5100	0
138	20231212	170500	56527700	5100	5100	5100	5100	0
139	20231212	170400	56527700	5100	5100	5100	5100	0
140	20231212	170300	56527700	5100	5100	5100	5100	0
141	20231212	170200	56527700	5100	5100	5100	5100	0
142	20231212	170100	56527700	5100	5100	5100	5100	0
143	20231212	170000	56527700	5100	5100	5100	5100	0
144	20231212	165900	56527700	5100	5100	5100	5100	0
145	20231212	165800	56527700	5100	5100	5100	5100	0
146	20231212	165700	56527700	5100	5100	5100	5100	0
147	20231212	165600	56527700	5100	5100	5100	5100	0
148	20231212	165500	56527700	5100	5100	5100	5100	0
149	20231212	165400	56527700	5100	5100	5100	5100	0
150	20231212	165300	56527700	5100	5100	5100	5100	0
151	20231212	165200	56527700	5100	5100	5100	5100	0
152	20231212	165100	56527700	5100	5100	5100	5100	53
153	20231212	165000	56527700	5100	5100	5100	5100	0
154	20231212	164900	56527700	5100	5100	5100	5100	0
155	20231212	164800	56527700	5100	5100	5100	5100	0
156	20231212	164700	56527700	5100	5100	5100	5100	0
157	20231212	164600	56527700	5100	5100	5100	5100	0
158	20231212	164500	56527700	5100	5100	5100	5100	0
159	20231212	164400	56527700	5100	5100	5100	5100	0
160	20231212	164300	56527700	5100	5100	5100	5100	0
161	20231212	164200	56527700	5100	5100	5100	5100	0
162	20231212	164100	56527700	5100	5100	5100	5100	0
163	20231212	164000	56527700	5100	5100	5100	5100	0
164	20231212	163900	56527700	5100	5100	5100	5100	0
165	20231212	163800	56527700	5100	5100	5100	5100	0
166	20231212	163700	56527700	5100	5100	5100	5100	0
167	20231212	163600	56527700	5100	5100	5100	5100	0
168	20231212	163500	56527700	5100	5100	5100	5100	0
169	20231212	163400	56527700	5100	5100	5100	5100	0
170	20231212	163300	56527700	5100	5100	5100	5100	0
171	20231212	163200	56527700	5100	5100	5100	5100	0
172	20231212	163100	56527700	5100	5100	5100	5100	0
173	20231212	163000	56527700	5100	5100	5100	5100	0
174	20231212	162900	56527700	5100	5100	5100	5100	0
175	20231212	162800	56527700	5100	5100	5100	5100	0
176	20231212	162700	56527700	5100	5100	5100	5100	0
177	20231212	162600	56527700	5100	5100	5100	5100	0
178	20231212	162500	56527700	5100	5100	5100	5100	0
179	20231212	162400	56527700	5100	5100	5100	5100	0
180	20231212	162300	56527700	5100	5100	5100	5100	0
181	20231212	162200	56527700	5100	5100	5100	5100	0
182	20231212	162100	56527700	5100	5100	5100	5100	53
183	20231212	162000	56527700	5100	5100	5100	5100	0
184	20231212	161900	56527700	5100	5100	5100	5100	0
185	20231212	161800	56527700	5100	5100	5100	5100	0
186	20231212	161700	56527700	5100	5100	5100	5100	0
187	20231212	161600	56527700	5100	5100	5100	5100	0
188	20231212	161500	56527700	5100	5100	5100	5100	0
189	20231212	161400	56527700	5100	5100	5100	5100	0
190	20231212	161300	56527700	5100	5100	5100	5100	0
191	20231212	161200	56527700	5100	5100	5100	5100	0
192	20231212	161100	56527700	5100	5100	5100	5100	0
193	20231212	161000	56527700	5100	5100	5100	5100	0
194	20231212	160900	56527700	5100	5100	5100	5100	0
195	20231212	160800	56527700	5100	5100	5100	5100	0
196	20231212	160700	56527700	5100	5100	5100	5100	0
197	20231212	160600	56527700	5100	5100	5100	5100	0
198	20231212	160500	56527700	5100	5100	5100	5100	0
199	20231212	160400	56527700	5100	5100	5100	5100	0
200	20231212	160300	56527700	5100	5100	5100	5100	0
201	20231212	160200	56527700	5100	5100	5100	5100	0
202	20231212	160100	56527700	5100	5100	5100	5100	0
203	20231212	160000	56527700	5100	5100	5100	5100	0
204	20231212	155900	56527700	5100	5100	5100	5100	0
205	20231212	155800	56527700	5100	5100	5100	5100	0
206	20231212	155700	56527700	5100	5100	5100	5100	0
207	20231212	155600	56527700	5100	5100	5100	5100	0
208	20231212	155500	56527700	5100	5100	5100	5100	0
209	20231212	155400	56527700	5100	5100	5100	5100	0
210	20231212	155300	56527700	5100	5100	5100	5100	0
211	20231212	155200	56527700	5100	5100	5100	5100	0
212	20231212	155100	56527700	5100	5100	5100	5100	53
213	20231212	155000	56527700	5100	5100	5100	5100	0
214	20231212	154900	56527700	5100	5100	5100	5100	0
215	20231212	154800	56527700	5100	5100	5100	5100	0
216	20231212	154700	56527700	5100	5100	5100	5100	0
217	20231212	154600	56527700	5100	5100	5100	5100	0
218	20231212	154500	56527700	5100	5100	5100	5100	0
219	20231212	154400	56527700	5100	5100	5100	5100	0
220	20231212	154300	56527700	5100	5100	5100	5100	0
221	20231212	154200	56527700	5100	5100	5100	5100	0
222	20231212	154100	56527700	5100	5100	5100	5100	0
223	20231212	154000	56527700	5100	5100	5100	5100	0
224	20231212	153900	56527700	5100	5100	5100	5100	0
225	20231212	153800	56527700	5100	5100	5100	5100	0
226	20231212	153700	56527700	5100	5100	5100	5100	0
227	20231212	153600	56527700	5100	5100	5100	5100	0
228	20231212	153500	56527700	5100	5100	5100	5100	0
229	20231212	153400	56527700	5100	5100	5100	5100	0
230	20231212	153300	56527700	5100	5100	5100	5100	0
231	20231212	153200	56527700	5100	5100	5100	5100	0
232	20231212	153100	56527700	5100	5100	5100	5100	0
233	20231212	153000	56527700	5100	5100	5100	5100	53
234	20231212	152900	56257400	5100	5100	5100	5100	0
235	20231212	152800	56257400	5100	5100	5100	5100	0
236	20231212	152700	56257400	5100	5100	5100	5100	0
237	20231212	152600	56257400	5100	5100	5100	5100	0
238	20231212	152500	56257400	5100	5100	5100	5100	0
239	20231212	152400	56257400	5100	5100	5100	5100	0
240	20231212	152300	56257400	5100	5100	5100	5100	0
241	20231212	152200	56257400	5100	5100	5100	5100	0
242	20231212	152100	56257400	5100	5100	5100	5100	0
243	20231212	152000	56257400	5100	5100	5100	5100	0
244	20231212	151900	56257400	5100	5100	5100	5100	0
245	20231212	151800	56257400	5100	5090	5100	5080	305
246	20231212	151700	54704950	5090	5050	5090	5020	1235
247	20231212	151600	48490910	5090	5060	5090	5060	75
248	20231212	151500	48111200	5060	5040	5060	5040	112
249	20231212	151400	47546700	5040	5040	5040	5040	35
250	20231212	151300	47370300	5060	5060	5060	5060	0
251	20231212	151200	47370300	5060	5060	5060	5060	0
252	20231212	151100	47370300	5060	5040	5060	5020	53
253	20231212	151000	47104090	5060	5060	5060	5060	2
254	20231212	150900	47093970	5030	5070	5070	5030	76
255	20231212	150800	46711640	5020	5060	5070	5020	206
256	20231212	150700	45675610	5070	5070	5070	5070	0
257	20231212	150600	45675610	5070	5070	5070	5070	0
258	20231212	150500	45675610	5070	5070	5070	5070	0
259	20231212	150400	45675610	5070	5070	5070	5070	0
260	20231212	150300	45675610	5070	5070	5070	5070	0
261	20231212	150200	45675610	5070	5070	5070	5070	0
262	20231212	150100	45675610	5070	5070	5070	5070	3
263	20231212	150000	45660400	5070	5070	5070	5070	47
264	20231212	145900	45422110	5090	5090	5090	5090	0
265	20231212	145800	45422110	5090	5070	5090	5070	4
266	20231212	145700	45401770	5090	5090	5090	5090	0
267	20231212	145600	45401770	5090	5070	5090	5070	52
268	20231212	145500	45138090	5090	5080	5090	5070	117
269	20231212	145400	44543930	5090	5090	5090	5090	5
270	20231212	145300	44518480	5090	5090	5090	5090	0
271	20231212	145200	44518480	5090	5090	5090	5090	0
272	20231212	145100	44518480	5090	5090	5090	5090	200
273	20231212	145000	43500480	5090	5090	5090	5090	0
274	20231212	144900	43500480	5090	5090	5090	5090	1
275	20231212	144800	43495390	5090	5080	5090	5080	31
276	20231212	144700	43337620	5090	5090	5090	5090	22
277	20231212	144600	43225640	5090	5090	5090	5090	0
278	20231212	144500	43225640	5090	5070	5100	5070	107
279	20231212	144400	42681070	5090	5090	5090	5090	0
280	20231212	144300	42681070	5090	5090	5090	5090	0
281	20231212	144200	42681070	5090	5090	5090	5090	0
282	20231212	144100	42681070	5090	5080	5090	5080	30
283	20231212	144000	42528650	5090	5090	5090	5090	0
284	20231212	143900	42528650	5090	5060	5090	5060	55
285	20231212	143800	42250140	5060	5060	5060	5060	100
286	20231212	143700	41744140	5060	5060	5060	5060	1
287	20231212	143600	41739080	5060	5060	5060	5060	0
288	20231212	143500	41739080	5060	5060	5060	5060	0
289	20231212	143400	41739080	5060	5060	5060	5060	0
290	20231212	143300	41739080	5060	5060	5060	5060	0
291	20231212	143200	41739080	5060	5060	5060	5060	0
292	20231212	143100	41739080	5060	5060	5060	5060	0
293	20231212	143000	41739080	5060	5050	5060	5050	2
294	20231212	142900	41728970	5060	5060	5060	5060	1
295	20231212	142800	41723910	5060	5060	5060	5060	0
296	20231212	142700	41723910	5060	5070	5080	5060	328
297	20231212	142600	40060450	5070	5060	5070	5060	200
298	20231212	142500	39047550	5070	5070	5070	5070	0
299	20231212	142400	39047550	5070	5070	5070	5070	0
300	20231212	142300	39047550	5070	5060	5070	5060	12
301	20231212	142200	38986820	5050	5060	5060	5050	2
302	20231212	142100	38976710	5070	5070	5070	5070	0
303	20231212	142000	38976710	5070	5070	5070	5070	0
304	20231212	141900	38976710	5070	5050	5070	5050	168
305	20231212	141800	38128290	5060	5020	5060	5020	1981
306	20231212	141700	28149790	5010	5010	5010	5010	0
307	20231212	141600	28149790	5010	5010	5010	5010	0
308	20231212	141500	28149790	5010	5010	5010	5010	0
309	20231212	141400	28149790	5010	5010	5010	5010	0
310	20231212	141300	28149790	5010	5010	5010	5010	0
311	20231212	141200	28149790	5010	5010	5010	5010	0
312	20231212	141100	28149790	5010	5010	5010	5010	0
313	20231212	141000	28149790	5010	5010	5010	5010	0
314	20231212	140900	28149790	5010	5010	5010	5010	0
315	20231212	140800	28149790	5010	5010	5010	5010	0
316	20231212	140700	28149790	5010	5010	5010	5010	0
317	20231212	140600	28149790	5010	5010	5010	5010	39
318	20231212	140500	27954400	5020	5020	5020	5020	0
319	20231212	140400	27954400	5020	5020	5020	5020	0
320	20231212	140300	27954400	5020	5020	5020	5020	0
321	20231212	140200	27954400	5020	5020	5020	5020	0
322	20231212	140100	27954400	5020	5020	5020	5020	0
323	20231212	140000	27954400	5020	5020	5020	5020	0
324	20231212	135900	27954400	5020	5020	5020	5020	0
325	20231212	135800	27954400	5020	5020	5020	5020	1
326	20231212	135700	27949380	5020	5020	5020	5020	0
327	20231212	135600	27949380	5020	5020	5020	5020	0
328	20231212	135500	27949380	5020	5020	5020	5020	0
329	20231212	135400	27949380	5020	5020	5020	5020	0
330	20231212	135300	27949380	5020	5020	5020	5020	0
331	20231212	135200	27949380	5020	5020	5020	5020	0
332	20231212	135100	27949380	5020	5020	5020	5020	0
333	20231212	135000	27949380	5020	5020	5020	5020	0
334	20231212	134900	27949380	5020	5020	5020	5020	0
335	20231212	134800	27949380	5020	5020	5020	5020	0
336	20231212	134700	27949380	5020	5020	5020	5020	0
337	20231212	134600	27949380	5020	5020	5020	5020	0
338	20231212	134500	27949380	5020	5020	5020	5020	0
339	20231212	134400	27949380	5020	5020	5020	5020	0
340	20231212	134300	27949380	5020	5020	5020	5020	0
341	20231212	134200	27949380	5020	5020	5020	5020	0
342	20231212	134100	27949380	5020	5020	5020	5020	0
343	20231212	134000	27949380	5020	5020	5020	5020	0
344	20231212	133900	27949380	5020	5020	5020	5020	0
345	20231212	133800	27949380	5020	5020	5020	5020	0
346	20231212	133700	27949380	5020	5020	5020	5020	0
347	20231212	133600	27949380	5020	5020	5020	5020	0
348	20231212	133500	27949380	5020	5020	5020	5020	1
349	20231212	133400	27944360	5020	5020	5020	5020	0
350	20231212	133300	27944360	5020	5020	5020	5020	0
351	20231212	133200	27944360	5020	5020	5020	5020	0
352	20231212	133100	27944360	5020	5020	5020	5020	0
353	20231212	133000	27944360	5020	5020	5020	5020	0
354	20231212	132900	27944360	5020	5020	5020	5020	0
355	20231212	132800	27944360	5020	5020	5020	5020	0
356	20231212	132700	27944360	5020	5020	5020	5020	0
357	20231212	132600	27944360	5020	5020	5020	5020	0
358	20231212	132500	27944360	5020	5020	5020	5020	0
359	20231212	132400	27944360	5020	5020	5020	5020	0
360	20231212	132300	27944360	5020	5020	5020	5020	0
361	20231212	132200	27944360	5020	5020	5020	5020	0
362	20231212	132100	27944360	5020	5020	5020	5020	0
363	20231212	132000	27944360	5020	5020	5020	5020	0
364	20231212	131900	27944360	5020	5020	5020	5020	0
365	20231212	131800	27944360	5020	5020	5020	5020	0
366	20231212	131700	27944360	5020	5020	5020	5020	0
367	20231212	131600	27944360	5020	5020	5020	5020	0
368	20231212	131500	27944360	5020	5020	5020	5020	0
369	20231212	131400	27944360	5020	5020	5020	5020	0
370	20231212	131300	27944360	5020	5020	5020	5020	0
371	20231212	131200	27944360	5020	5020	5020	5020	75
372	20231212	131100	27567860	4995	4995	4995	4995	0
373	20231212	131000	27567860	4995	4995	4995	4995	0
374	20231212	130900	27567860	4995	4995	4995	4995	0
375	20231212	130800	27567860	4995	4995	4995	4995	0
376	20231212	130700	27567860	4995	4995	4995	4995	0
377	20231212	130600	27567860	4995	4995	4995	4995	0
378	20231212	130500	27567860	4995	4995	4995	4995	0
379	20231212	130400	27567860	4995	4995	4995	4995	0
380	20231212	130300	27567860	4995	4995	4995	4995	0
381	20231212	130200	27567860	4995	5000	5000	4995	32
382	20231212	130100	27407990	4995	4995	4995	4995	0
383	20231212	130000	27407990	4995	4995	4995	4995	0
384	20231212	125900	27407990	4995	4995	4995	4995	0
385	20231212	125800	27407990	4995	4995	4995	4995	0
386	20231212	125700	27407990	4995	4995	4995	4995	0
387	20231212	125600	27407990	4995	4995	4995	4995	0
388	20231212	125500	27407990	4995	4995	4995	4995	0
389	20231212	125400	27407990	4995	4995	4995	4995	0
390	20231212	125300	27407990	4995	4995	4995	4995	0
391	20231212	125200	27407990	4995	4995	4995	4995	0
392	20231212	125100	27407990	4995	4995	4995	4995	0
393	20231212	125000	27407990	4995	4995	4995	4995	0
394	20231212	124900	27407990	4995	4995	4995	4995	0
395	20231212	124800	27407990	4995	4995	4995	4995	0
396	20231212	124700	27407990	4995	4995	4995	4995	0
397	20231212	124600	27407990	4995	4995	4995	4995	0
398	20231212	124500	27407990	4995	4995	4995	4995	0
399	20231212	124400	27407990	4995	4995	4995	4995	0
400	20231212	124300	27407990	4995	4995	4995	4995	0
401	20231212	124200	27407990	4995	4995	4995	4995	1
402	20231212	124100	27402995	5030	5030	5030	5030	0
403	20231212	124000	27402995	5030	5030	5030	5030	0
404	20231212	123900	27402995	5030	5030	5030	5030	0
405	20231212	123800	27402995	5030	5030	5030	5030	0
406	20231212	123700	27402995	5030	5030	5030	5030	0
407	20231212	123600	27402995	5030	5030	5030	5030	0
408	20231212	123500	27402995	5030	5030	5030	5030	0
409	20231212	123400	27402995	5030	5030	5030	5030	0
410	20231212	123300	27402995	5030	5030	5030	5030	0
411	20231212	123200	27402995	5030	5030	5030	5030	1
412	20231212	123100	27397965	4995	4995	4995	4995	0
413	20231212	123000	27397965	4995	4995	4995	4995	0
414	20231212	122900	27397965	4995	4995	4995	4995	0
415	20231212	122800	27397965	4995	4995	4995	4995	0
416	20231212	122700	27397965	4995	4995	4995	4995	0
417	20231212	122600	27397965	4995	4995	4995	4995	0
418	20231212	122500	27397965	4995	4995	4995	4995	0
419	20231212	122400	27397965	4995	4995	4995	4995	3
420	20231212	122300	27382980	5000	5000	5000	5000	0
421	20231212	122200	27382980	5000	5000	5000	5000	0
422	20231212	122100	27382980	5000	5000	5000	5000	0
423	20231212	122000	27382980	5000	5000	5000	5000	0
424	20231212	121900	27382980	5000	5000	5000	5000	0
425	20231212	121800	27382980	5000	5000	5000	5000	0
426	20231212	121700	27382980	5000	5000	5000	5000	0
427	20231212	121600	27382980	5000	5000	5000	5000	0
428	20231212	121500	27382980	5000	5000	5000	5000	15
429	20231212	121400	27307980	5030	5030	5030	5030	0
430	20231212	121300	27307980	5030	5030	5030	5030	0
431	20231212	121200	27307980	5030	5030	5030	5030	0
432	20231212	121100	27307980	5030	5030	5030	5030	0
433	20231212	121000	27307980	5030	5030	5030	5030	0
434	20231212	120900	27307980	5030	5030	5030	5030	0
435	20231212	120800	27307980	5030	5030	5030	5030	0
436	20231212	120700	27307980	5030	5030	5030	5030	0
437	20231212	120600	27307980	5030	5030	5030	5030	0
438	20231212	120500	27307980	5030	5030	5030	5030	0
439	20231212	120400	27307980	5030	5030	5030	5030	0
440	20231212	120300	27307980	5030	5030	5030	5030	11
441	20231212	120200	27252650	5000	5000	5000	5000	0
442	20231212	120100	27252650	5000	5000	5000	5000	0
443	20231212	120000	27252650	5000	5000	5000	5000	0
444	20231212	115900	27252650	5000	5000	5000	5000	5
445	20231212	115800	27227650	5000	5000	5000	5000	0
446	20231212	115700	27227650	5000	5000	5000	5000	0
447	20231212	115600	27227650	5000	5000	5000	5000	0
448	20231212	115500	27227650	5000	5000	5000	5000	0
449	20231212	115400	27227650	5000	5000	5000	5000	0
450	20231212	115300	27227650	5000	5000	5000	5000	0
451	20231212	115200	27227650	5000	5000	5000	5000	77
452	20231212	115100	26842650	5030	5030	5030	5030	0
453	20231212	115000	26842650	5030	5030	5030	5030	0
454	20231212	114900	26842650	5030	5030	5030	5030	0
455	20231212	114800	26842650	5030	5030	5030	5030	0
456	20231212	114700	26842650	5030	5030	5030	5030	0
457	20231212	114600	26842650	5030	5030	5030	5030	0
458	20231212	114500	26842650	5030	5030	5030	5030	17
459	20231212	114400	26757140	5030	5030	5030	5030	0
460	20231212	114300	26757140	5030	5030	5030	5030	0
461	20231212	114200	26757140	5030	5030	5030	5030	0
462	20231212	114100	26757140	5030	5030	5030	5030	0
463	20231212	114000	26757140	5030	5030	5030	5030	0
464	20231212	113900	26757140	5030	5030	5030	5030	0
465	20231212	113800	26757140	5030	5030	5030	5030	0
466	20231212	113700	26757140	5030	5030	5030	5030	0
467	20231212	113600	26757140	5030	5030	5030	5030	0
468	20231212	113500	26757140	5030	5030	5030	5030	0
469	20231212	113400	26757140	5030	5030	5030	5030	0
470	20231212	113300	26757140	5030	5030	5030	5030	2
471	20231212	113200	26747080	5030	5030	5030	5030	0
472	20231212	113100	26747080	5030	5030	5030	5030	0
473	20231212	113000	26747080	5030	5030	5030	5030	0
474	20231212	112900	26747080	5030	5030	5030	5030	0
475	20231212	112800	26747080	5030	5030	5030	5030	0
476	20231212	112700	26747080	5030	5030	5030	5030	0
477	20231212	112600	26747080	5030	5030	5030	5030	0
478	20231212	112500	26747080	5030	5030	5030	5030	0
479	20231212	112400	26747080	5030	5030	5030	5030	0
480	20231212	112300	26747080	5030	5030	5030	5030	0
481	20231212	112200	26747080	5030	5030	5030	5030	0
482	20231212	112100	26747080	5030	5030	5030	5030	0
483	20231212	112000	26747080	5030	5030	5030	5030	0
484	20231212	111900	26747080	5030	5030	5030	5030	0
485	20231212	111800	26747080	5030	5030	5030	5030	0
486	20231212	111700	26747080	5030	5000	5030	4995	38
487	20231212	111600	26557030	5020	5030	5030	5020	40
488	20231212	111500	26356220	5020	5020	5030	5020	164
489	20231212	111400	25532910	5000	5000	5000	5000	0
490	20231212	111300	25532910	5000	5000	5000	5000	0
491	20231212	111200	25532910	5000	5000	5000	5000	0
492	20231212	111100	25532910	5000	5000	5000	5000	0
493	20231212	111000	25532910	5000	5000	5000	5000	4
494	20231212	110900	25512910	5000	5000	5000	5000	0
495	20231212	110800	25512910	5000	5000	5000	5000	0
496	20231212	110700	25512910	5000	5000	5000	5000	0
497	20231212	110600	25512910	5000	5000	5000	5000	0
498	20231212	110500	25512910	5000	5000	5000	5000	0
499	20231212	110400	25512910	5000	5000	5000	5000	0
500	20231212	110300	25512910	5000	5000	5000	5000	0
501	20231212	110200	25512910	5000	5000	5000	5000	0
502	20231212	110100	25512910	5000	5000	5000	5000	0
503	20231212	110000	25512910	5000	5000	5000	5000	0
504	20231212	105900	25512910	5000	5000	5000	5000	0
505	20231212	105800	25512910	5000	5000	5000	5000	0
506	20231212	105700	25512910	5000	5000	5000	5000	0
507	20231212	105600	25512910	5000	5000	5000	5000	0
508	20231212	105500	25512910	5000	5000	5000	5000	0
509	20231212	105400	25512910	5000	5000	5000	5000	0
510	20231212	105300	25512910	5000	5000	5000	5000	1
511	20231212	105200	25507910	4995	4995	4995	4995	0
512	20231212	105100	25507910	4995	4995	4995	4995	0
513	20231212	105000	25507910	4995	4995	4995	4995	0
514	20231212	104900	25507910	4995	4995	4995	4995	30
515	20231212	104800	25358060	4985	4985	4985	4985	0
516	20231212	104700	25358060	4985	4985	4985	4985	0
517	20231212	104600	25358060	4985	4990	4990	4985	187
518	20231212	104500	24425855	4985	4985	4985	4985	0
519	20231212	104400	24425855	4985	4985	4985	4985	0
520	20231212	104300	24425855	4985	4985	4985	4985	0
521	20231212	104200	24425855	4985	4985	4985	4985	0
522	20231212	104100	24425855	4985	4985	4985	4985	0
523	20231212	104000	24425855	4985	4985	4985	4985	0
524	20231212	103900	24425855	4985	4985	4985	4985	0
525	20231212	103800	24425855	4985	4990	4990	4985	50
526	20231212	103700	24176595	4985	4985	4985	4985	0
527	20231212	103600	24176595	4985	4985	4985	4985	0
528	20231212	103500	24176595	4985	4985	4985	4985	0
529	20231212	103400	24176595	4985	4990	4990	4985	500
530	20231212	103300	21683305	5020	5020	5020	5020	6
531	20231212	103200	21653185	4990	4990	4990	4990	0
532	20231212	103100	21653185	4990	4990	4990	4990	30
533	20231212	103000	21503485	4990	4990	4990	4990	0
534	20231212	102900	21503485	4990	4990	4990	4990	0
535	20231212	102800	21503485	4990	4990	4990	4990	0
536	20231212	102700	21503485	4990	5000	5000	4990	507
537	20231212	102600	18973455	5000	5000	5000	5000	10
538	20231212	102500	18923455	5000	5000	5000	5000	1
539	20231212	102400	18918455	5020	5020	5020	5020	0
540	20231212	102300	18918455	5020	5020	5020	5020	0
541	20231212	102200	18918455	5020	5020	5020	5020	0
542	20231212	102100	18918455	5020	5020	5020	5020	0
543	20231212	102000	18918455	5020	5020	5020	5020	0
544	20231212	101900	18918455	5020	5000	5020	4990	778
545	20231212	101800	15033950	5020	5020	5020	5020	0
546	20231212	101700	15033950	5020	5020	5020	5020	0
547	20231212	101600	15033950	5020	5020	5020	5020	0
548	20231212	101500	15033950	5020	5020	5020	5020	0
549	20231212	101400	15033950	5020	5020	5020	5020	0
550	20231212	101300	15033950	5020	5020	5020	5020	0
551	20231212	101200	15033950	5020	5020	5020	5020	0
552	20231212	101100	15033950	5020	5020	5020	5020	0
553	20231212	101000	15033950	5020	5020	5020	5020	0
554	20231212	100900	15033950	5020	5020	5020	5020	0
555	20231212	100800	15033950	5020	5020	5020	5020	0
556	20231212	100700	15033950	5020	5020	5020	5020	2
557	20231212	100600	15023910	4995	4995	4995	4995	0
558	20231212	100500	15023910	4995	4995	4995	4995	0
559	20231212	100400	15023910	4995	4995	4995	4995	0
560	20231212	100300	15023910	4995	4995	4995	4995	0
561	20231212	100200	15023910	4995	4995	4995	4995	0
562	20231212	100100	15023910	4995	4995	4995	4995	0
563	20231212	100000	15023910	4995	4995	4995	4995	58
564	20231212	095900	14734200	5020	5020	5020	5020	0
565	20231212	095800	14734200	5020	5020	5020	5020	0
566	20231212	095700	14734200	5020	5020	5020	5020	0
567	20231212	095600	14734200	5020	5020	5020	5020	0
568	20231212	095500	14734200	5020	5020	5020	5020	10
569	20231212	095400	14684000	5020	5020	5020	5020	20
570	20231212	095300	14583600	5030	5030	5030	5030	0
571	20231212	095200	14583600	5030	5030	5030	5030	0
572	20231212	095100	14583600	5030	5030	5030	5030	3
573	20231212	095000	14568510	5040	5040	5040	5040	3
574	20231212	094900	14553390	4995	4995	4995	4995	85
575	20231212	094800	14128815	5040	5000	5040	5000	63
576	20231212	094700	13811335	5010	5010	5010	5010	0
577	20231212	094600	13811335	5010	5010	5010	5010	0
578	20231212	094500	13811335	5010	5010	5010	5010	1185
579	20231212	094400	7874485	5050	5050	5050	5050	0
580	20231212	094300	7874485	5050	5050	5050	5050	0
581	20231212	094200	7874485	5050	5050	5050	5050	0
582	20231212	094100	7874485	5050	5050	5050	5050	0
583	20231212	094000	7874485	5050	5050	5050	5050	0
584	20231212	093900	7874485	5050	5050	5050	5050	0
585	20231212	093800	7874485	5050	5050	5050	5050	0
586	20231212	093700	7874485	5050	5050	5050	5050	0
587	20231212	093600	7874485	5050	5020	5050	5020	10
588	20231212	093500	7824075	5020	5020	5020	5020	0
589	20231212	093400	7824075	5020	5020	5020	5020	1
590	20231212	093300	7819055	5020	5020	5020	5020	0
591	20231212	093200	7819055	5020	5020	5020	5020	0
592	20231212	093100	7819055	5020	5020	5020	5020	0
593	20231212	093000	7819055	5020	5020	5020	5020	1
594	20231212	092900	7814035	5050	5050	5050	5050	0
595	20231212	092800	7814035	5050	5050	5050	5050	0
596	20231212	092700	7814035	5050	5050	5050	5050	0
597	20231212	092600	7814035	5050	5050	5050	5050	0
598	20231212	092500	7814035	5050	5050	5050	5050	1
599	20231212	092400	7808985	5010	5010	5010	5010	0
600	20231212	092300	7808985	5010	5010	5010	5010	235
601	20231212	092200	6631635	5010	5010	5010	5010	9
602	20231212	092100	6586545	5010	5010	5010	5010	120
603	20231212	092000	5985345	5050	5050	5050	5050	0
604	20231212	091900	5985345	5050	5010	5050	4975	436
605	20231212	091800	3802100	5010	5010	5010	5010	0
606	20231212	091700	3802100	5010	5020	5020	5010	500
607	20231212	091600	1294110	5010	5010	5010	5010	0
608	20231212	091500	1294110	5010	5010	5010	5010	0
609	20231212	091400	1294110	5010	5010	5010	5010	0
610	20231212	091300	1294110	5010	5010	5010	5010	0
611	20231212	091200	1294110	5010	5010	5010	5010	0
612	20231212	091100	1294110	5010	5010	5010	5010	0
613	20231212	091000	1294110	5010	5010	5010	5010	11
614	20231212	090900	1239000	5010	5010	5010	5010	0
615	20231212	090800	1239000	5010	5010	5010	5010	22
616	20231212	090700	1128780	5010	5020	5020	5010	225
617	20231212	090600	0	5020	5020	5020	5020	0
618	20231212	090500	0	5020	5020	5020	5020	0
619	20231212	090400	0	5020	5020	5020	5020	0
620	20231212	090300	0	5020	5020	5020	5020	0
621	20231212	090200	0	5020	5020	5020	5020	0
622	20231212	090100	0	5020	5020	5020	5020	0
623	20231212	090000	0	5020	5020	5020	5020	0