KissMeData/054410/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193400	118935940	4990	4990	4990	4990	63
3	20231211	193300	118935940	4990	4990	4990	4990	0
4	20231211	193200	118935940	4990	4990	4990	4990	0
5	20231211	193100	118935940	4990	4990	4990	4990	0
6	20231211	193000	118935940	4990	4990	4990	4990	0
7	20231211	192900	118935940	4990	4990	4990	4990	0
8	20231211	192800	118935940	4990	4990	4990	4990	0
9	20231211	192700	118935940	4990	4990	4990	4990	0
10	20231211	192600	118935940	4990	4990	4990	4990	0
11	20231211	192500	118935940	4990	4990	4990	4990	0
12	20231211	192400	118935940	4990	4990	4990	4990	0
13	20231211	192300	118935940	4990	4990	4990	4990	0
14	20231211	192200	118935940	4990	4990	4990	4990	0
15	20231211	192100	118935940	4990	4990	4990	4990	0
16	20231211	192000	118935940	4990	4990	4990	4990	0
17	20231211	191900	118935940	4990	4990	4990	4990	0
18	20231211	191800	118935940	4990	4990	4990	4990	0
19	20231211	191700	118935940	4990	4990	4990	4990	0
20	20231211	191600	118935940	4990	4990	4990	4990	0
21	20231211	191500	118935940	4990	4990	4990	4990	0
22	20231211	191400	118935940	4990	4990	4990	4990	0
23	20231211	191300	118935940	4990	4990	4990	4990	0
24	20231211	191200	118935940	4990	4990	4990	4990	0
25	20231211	191100	118935940	4990	4990	4990	4990	0
26	20231211	191000	118935940	4990	4990	4990	4990	0
27	20231211	190900	118935940	4990	4990	4990	4990	0
28	20231211	190800	118935940	4990	4990	4990	4990	0
29	20231211	190700	118935940	4990	4990	4990	4990	0
30	20231211	190600	118935940	4990	4990	4990	4990	0
31	20231211	190500	118935940	4990	4990	4990	4990	0
32	20231211	190400	118935940	4990	4990	4990	4990	63
33	20231211	190300	118935940	4990	4990	4990	4990	0
34	20231211	190200	118935940	4990	4990	4990	4990	0
35	20231211	190100	118935940	4990	4990	4990	4990	0
36	20231211	190000	118935940	4990	4990	4990	4990	0
37	20231211	185900	118935940	4990	4990	4990	4990	0
38	20231211	185800	118935940	4990	4990	4990	4990	0
39	20231211	185700	118935940	4990	4990	4990	4990	0
40	20231211	185600	118935940	4990	4990	4990	4990	0
41	20231211	185500	118935940	4990	4990	4990	4990	0
42	20231211	185400	118935940	4990	4990	4990	4990	0
43	20231211	185300	118935940	4990	4990	4990	4990	0
44	20231211	185200	118935940	4990	4990	4990	4990	0
45	20231211	185100	118935940	4990	4990	4990	4990	0
46	20231211	185000	118935940	4990	4990	4990	4990	0
47	20231211	184900	118935940	4990	4990	4990	4990	0
48	20231211	184800	118935940	4990	4990	4990	4990	0
49	20231211	184700	118935940	4990	4990	4990	4990	0
50	20231211	184600	118935940	4990	4990	4990	4990	0
51	20231211	184500	118935940	4990	4990	4990	4990	0
52	20231211	184400	118935940	4990	4990	4990	4990	0
53	20231211	184300	118935940	4990	4990	4990	4990	0
54	20231211	184200	118935940	4990	4990	4990	4990	0
55	20231211	184100	118935940	4990	4990	4990	4990	0
56	20231211	184000	118935940	4990	4990	4990	4990	0
57	20231211	183900	118935940	4990	4990	4990	4990	0
58	20231211	183800	118935940	4990	4990	4990	4990	0
59	20231211	183700	118935940	4990	4990	4990	4990	0
60	20231211	183600	118935940	4990	4990	4990	4990	0
61	20231211	183500	118935940	4990	4990	4990	4990	0
62	20231211	183400	118935940	4990	4990	4990	4990	63
63	20231211	183300	118935940	4990	4990	4990	4990	0
64	20231211	183200	118935940	4990	4990	4990	4990	0
65	20231211	183100	118935940	4990	4990	4990	4990	0
66	20231211	183000	118935940	4990	4990	4990	4990	0
67	20231211	182900	118935940	4990	4990	4990	4990	0
68	20231211	182800	118935940	4990	4990	4990	4990	0
69	20231211	182700	118935940	4990	4990	4990	4990	0
70	20231211	182600	118935940	4990	4990	4990	4990	0
71	20231211	182500	118935940	4990	4990	4990	4990	0
72	20231211	182400	118935940	4990	4990	4990	4990	0
73	20231211	182300	118935940	4990	4990	4990	4990	0
74	20231211	182200	118935940	4990	4990	4990	4990	0
75	20231211	182100	118935940	4990	4990	4990	4990	0
76	20231211	182000	118935940	4990	4990	4990	4990	0
77	20231211	181900	118935940	4990	4990	4990	4990	0
78	20231211	181800	118935940	4990	4990	4990	4990	0
79	20231211	181700	118935940	4990	4990	4990	4990	0
80	20231211	181600	118935940	4990	4990	4990	4990	0
81	20231211	181500	118935940	4990	4990	4990	4990	0
82	20231211	181400	118935940	4990	4990	4990	4990	0
83	20231211	181300	118935940	4990	4990	4990	4990	0
84	20231211	181200	118935940	4990	4990	4990	4990	0
85	20231211	181100	118935940	4990	4990	4990	4990	0
86	20231211	181000	118935940	4990	4990	4990	4990	0
87	20231211	180900	118935940	4990	4990	4990	4990	0
88	20231211	180800	118935940	4990	4990	4990	4990	0
89	20231211	180700	118935940	4990	4990	4990	4990	0
90	20231211	180600	118935940	4990	4990	4990	4990	0
91	20231211	180500	118935940	4990	4990	4990	4990	0
92	20231211	180400	118935940	4990	4990	4990	4990	63
93	20231211	180300	118935940	4990	4990	4990	4990	0
94	20231211	180200	118935940	4990	4990	4990	4990	0
95	20231211	180100	118935940	4990	4990	4990	4990	0
96	20231211	180000	118935940	4990	4990	4990	4990	0
97	20231211	175900	118935940	4990	4990	4990	4990	0
98	20231211	175800	118935940	4990	4990	4990	4990	0
99	20231211	175700	118935940	4990	4990	4990	4990	0
100	20231211	175600	118935940	4990	4990	4990	4990	0
101	20231211	175500	118935940	4990	4990	4990	4990	0
102	20231211	175400	118935940	4990	4990	4990	4990	0
103	20231211	175300	118935940	4990	4990	4990	4990	0
104	20231211	175200	118935940	4990	4990	4990	4990	0
105	20231211	175100	118935940	4990	4990	4990	4990	0
106	20231211	175000	118935940	4990	4990	4990	4990	0
107	20231211	174900	118935940	4990	4990	4990	4990	0
108	20231211	174800	118935940	4990	4990	4990	4990	0
109	20231211	174700	118935940	4990	4990	4990	4990	0
110	20231211	174600	118935940	4990	4990	4990	4990	0
111	20231211	174500	118935940	4990	4990	4990	4990	0
112	20231211	174400	118935940	4990	4990	4990	4990	0
113	20231211	174300	118935940	4990	4990	4990	4990	0
114	20231211	174200	118935940	4990	4990	4990	4990	0
115	20231211	174100	118935940	4990	4990	4990	4990	0
116	20231211	174000	118935940	4990	4990	4990	4990	0
117	20231211	173900	118935940	4990	4990	4990	4990	0
118	20231211	173800	118935940	4990	4990	4990	4990	0
119	20231211	173700	118935940	4990	4990	4990	4990	0
120	20231211	173600	118935940	4990	4990	4990	4990	0
121	20231211	173500	118935940	4990	4990	4990	4990	0
122	20231211	173400	118935940	4990	4990	4990	4990	63
123	20231211	173300	118935940	4990	4990	4990	4990	0
124	20231211	173200	118935940	4990	4990	4990	4990	0
125	20231211	173100	118935940	4990	4990	4990	4990	0
126	20231211	173000	118935940	4990	4990	4990	4990	0
127	20231211	172900	118935940	4990	4990	4990	4990	0
128	20231211	172800	118935940	4990	4990	4990	4990	0
129	20231211	172700	118935940	4990	4990	4990	4990	0
130	20231211	172600	118935940	4990	4990	4990	4990	0
131	20231211	172500	118935940	4990	4990	4990	4990	0
132	20231211	172400	118935940	4990	4990	4990	4990	0
133	20231211	172300	118935940	4990	4990	4990	4990	0
134	20231211	172200	118935940	4990	4990	4990	4990	0
135	20231211	172100	118935940	4990	4990	4990	4990	0
136	20231211	172000	118935940	4990	4990	4990	4990	0
137	20231211	171900	118935940	4990	4990	4990	4990	0
138	20231211	171800	118935940	4990	4990	4990	4990	0
139	20231211	171700	118935940	4990	4990	4990	4990	0
140	20231211	171600	118935940	4990	4990	4990	4990	0
141	20231211	171500	118935940	4990	4990	4990	4990	0
142	20231211	171400	118935940	4990	4990	4990	4990	0
143	20231211	171300	118935940	4990	4990	4990	4990	0
144	20231211	171200	118935940	4990	4990	4990	4990	0
145	20231211	171100	118935940	4990	4990	4990	4990	0
146	20231211	171000	118935940	4990	4990	4990	4990	0
147	20231211	170900	118935940	4990	4990	4990	4990	0
148	20231211	170800	118935940	4990	4990	4990	4990	0
149	20231211	170700	118935940	4990	4990	4990	4990	0
150	20231211	170600	118935940	4990	4990	4990	4990	0
151	20231211	170500	118935940	4990	4990	4990	4990	0
152	20231211	170400	118935940	4990	4990	4990	4990	63
153	20231211	170300	118935940	4990	4990	4990	4990	0
154	20231211	170200	118935940	4990	4990	4990	4990	0
155	20231211	170100	118935940	4990	4990	4990	4990	0
156	20231211	170000	118935940	4990	4990	4990	4990	0
157	20231211	165900	118935940	4990	4990	4990	4990	0
158	20231211	165800	118935940	4990	4990	4990	4990	0
159	20231211	165700	118935940	4990	4990	4990	4990	0
160	20231211	165600	118935940	4990	4990	4990	4990	0
161	20231211	165500	118935940	4990	4990	4990	4990	0
162	20231211	165400	118935940	4990	4990	4990	4990	0
163	20231211	165300	118935940	4990	4990	4990	4990	0
164	20231211	165200	118935940	4990	4990	4990	4990	0
165	20231211	165100	118935940	4990	4990	4990	4990	0
166	20231211	165000	118935940	4990	4990	4990	4990	0
167	20231211	164900	118935940	4990	4990	4990	4990	0
168	20231211	164800	118935940	4990	4990	4990	4990	0
169	20231211	164700	118935940	4990	4990	4990	4990	0
170	20231211	164600	118935940	4990	4990	4990	4990	0
171	20231211	164500	118935940	4990	4990	4990	4990	0
172	20231211	164400	118935940	4990	4990	4990	4990	0
173	20231211	164300	118935940	4990	4990	4990	4990	0
174	20231211	164200	118935940	4990	4990	4990	4990	0
175	20231211	164100	118935940	4990	4990	4990	4990	0
176	20231211	164000	118935940	4990	4990	4990	4990	0
177	20231211	163900	118935940	4990	4990	4990	4990	0
178	20231211	163800	118935940	4990	4990	4990	4990	0
179	20231211	163700	118935940	4990	4990	4990	4990	0
180	20231211	163600	118935940	4990	4990	4990	4990	0
181	20231211	163500	118935940	4990	4990	4990	4990	0
182	20231211	163400	118935940	4990	4990	4990	4990	63
183	20231211	163300	118935940	4990	4990	4990	4990	0
184	20231211	163200	118935940	4990	4990	4990	4990	0
185	20231211	163100	118935940	4990	4990	4990	4990	0
186	20231211	163000	118935940	4990	4990	4990	4990	0
187	20231211	162900	118935940	4990	4990	4990	4990	0
188	20231211	162800	118935940	4990	4990	4990	4990	0
189	20231211	162700	118935940	4990	4990	4990	4990	0
190	20231211	162600	118935940	4990	4990	4990	4990	0
191	20231211	162500	118935940	4990	4990	4990	4990	0
192	20231211	162400	118935940	4990	4990	4990	4990	0
193	20231211	162300	118935940	4990	4990	4990	4990	0
194	20231211	162200	118935940	4990	4990	4990	4990	0
195	20231211	162100	118935940	4990	4990	4990	4990	0
196	20231211	162000	118935940	4990	4990	4990	4990	0
197	20231211	161900	118935940	4990	4990	4990	4990	0
198	20231211	161800	118935940	4990	4990	4990	4990	0
199	20231211	161700	118935940	4990	4990	4990	4990	0
200	20231211	161600	118935940	4990	4990	4990	4990	0
201	20231211	161500	118935940	4990	4990	4990	4990	0
202	20231211	161400	118935940	4990	4990	4990	4990	0
203	20231211	161300	118935940	4990	4990	4990	4990	0
204	20231211	161200	118935940	4990	4990	4990	4990	0
205	20231211	161100	118935940	4990	4990	4990	4990	0
206	20231211	161000	118935940	4990	4990	4990	4990	0
207	20231211	160900	118935940	4990	4990	4990	4990	0
208	20231211	160800	118935940	4990	4990	4990	4990	0
209	20231211	160700	118935940	4990	4990	4990	4990	0
210	20231211	160600	118935940	4990	4990	4990	4990	0
211	20231211	160500	118935940	4990	4990	4990	4990	0
212	20231211	160400	118935940	4990	4990	4990	4990	63
213	20231211	160300	118935940	4990	4990	4990	4990	0
214	20231211	160200	118935940	4990	4990	4990	4990	0
215	20231211	160100	118935940	4990	4990	4990	4990	0
216	20231211	160000	118935940	4990	4990	4990	4990	0
217	20231211	155900	118935940	4990	4990	4990	4990	0
218	20231211	155800	118935940	4990	4990	4990	4990	0
219	20231211	155700	118935940	4990	4990	4990	4990	0
220	20231211	155600	118935940	4990	4990	4990	4990	0
221	20231211	155500	118935940	4990	4990	4990	4990	0
222	20231211	155400	118935940	4990	4990	4990	4990	0
223	20231211	155300	118935940	4990	4990	4990	4990	0
224	20231211	155200	118935940	4990	4990	4990	4990	0
225	20231211	155100	118935940	4990	4990	4990	4990	0
226	20231211	155000	118935940	4990	4990	4990	4990	0
227	20231211	154900	118935940	4990	4990	4990	4990	0
228	20231211	154800	118935940	4990	4990	4990	4990	0
229	20231211	154700	118935940	4990	4990	4990	4990	0
230	20231211	154600	118935940	4990	4990	4990	4990	0
231	20231211	154500	118935940	4990	4990	4990	4990	0
232	20231211	154400	118935940	4990	4990	4990	4990	0
233	20231211	154300	118935940	4990	4990	4990	4990	0
234	20231211	154200	118935940	4990	4990	4990	4990	0
235	20231211	154100	118935940	4990	4990	4990	4990	0
236	20231211	154000	118935940	4990	4990	4990	4990	0
237	20231211	153900	118935940	4990	4990	4990	4990	0
238	20231211	153800	118935940	4990	4990	4990	4990	0
239	20231211	153700	118935940	4990	4990	4990	4990	0
240	20231211	153600	118935940	4990	4990	4990	4990	0
241	20231211	153500	118935940	4990	4990	4990	4990	0
242	20231211	153400	118935940	4990	4990	4990	4990	63
243	20231211	153300	118935940	4990	4990	4990	4990	0
244	20231211	153200	118935940	4990	4990	4990	4990	0
245	20231211	153100	118935940	4990	4990	4990	4990	0
246	20231211	153000	118935940	4990	4990	4990	4990	63
247	20231211	152900	118621570	4990	4990	4990	4990	0
248	20231211	152800	118621570	4990	4990	4990	4990	0
249	20231211	152700	118621570	4990	4990	4990	4990	0
250	20231211	152600	118621570	4990	4990	4990	4990	0
251	20231211	152500	118621570	4990	4990	4990	4990	0
252	20231211	152400	118621570	4990	4990	4990	4990	0
253	20231211	152300	118621570	4990	4990	4990	4990	0
254	20231211	152200	118621570	4990	4990	4990	4990	0
255	20231211	152100	118621570	4990	4990	4990	4990	0
256	20231211	152000	118621570	4990	4990	4990	4990	0
257	20231211	151900	118621570	4990	4990	4990	4990	0
258	20231211	151800	118621570	4990	4990	4990	4990	5
259	20231211	151700	118596620	4990	4990	4990	4990	0
260	20231211	151600	118596620	4990	4990	4990	4990	0
261	20231211	151500	118596620	4990	4990	4990	4990	0
262	20231211	151400	118596620	4990	4975	4990	4975	2
263	20231211	151300	118586655	4975	4975	4975	4975	0
264	20231211	151200	118586655	4975	4975	4975	4975	0
265	20231211	151100	118586655	4975	4975	4975	4975	0
266	20231211	151000	118586655	4975	4975	4975	4975	1
267	20231211	150900	118581680	4980	4980	4980	4980	0
268	20231211	150800	118581680	4980	4980	4980	4980	0
269	20231211	150700	118581680	4980	4980	4980	4980	1
270	20231211	150600	118576700	4980	4980	4980	4980	0
271	20231211	150500	118576700	4980	4980	4980	4980	0
272	20231211	150400	118576700	4980	4980	4980	4980	0
273	20231211	150300	118576700	4980	4980	4980	4980	1
274	20231211	150200	118571720	4990	4990	4990	4990	0
275	20231211	150100	118571720	4990	4990	4990	4990	1
276	20231211	150000	118566730	4970	4970	4970	4970	1
277	20231211	145900	118561760	4990	4965	4990	4965	33
278	20231211	145800	118397785	4965	4965	4965	4965	3
279	20231211	145700	118382890	4965	4965	4965	4965	7
280	20231211	145600	118348135	4960	4965	4965	4960	37
281	20231211	145500	118164435	4965	4965	4965	4965	0
282	20231211	145400	118164435	4965	4965	4965	4965	0
283	20231211	145300	118164435	4965	4965	4965	4965	1
284	20231211	145200	118159470	4965	4965	4965	4965	0
285	20231211	145100	118159470	4965	4965	4965	4965	0
286	20231211	145000	118159470	4965	4965	4965	4965	0
287	20231211	144900	118159470	4965	4965	4965	4965	1
288	20231211	144800	118154505	4965	4965	4965	4965	0
289	20231211	144700	118154505	4965	4970	4970	4965	94
290	20231211	144600	117687665	4970	4970	4970	4970	1
291	20231211	144500	117682695	4970	4970	4970	4970	0
292	20231211	144400	117682695	4970	4970	4970	4970	0
293	20231211	144300	117682695	4970	4970	4970	4970	0
294	20231211	144200	117682695	4970	4970	4970	4970	1
295	20231211	144100	117677725	4980	4980	4980	4980	0
296	20231211	144000	117677725	4980	4980	4980	4980	0
297	20231211	143900	117677725	4980	4970	4980	4970	2
298	20231211	143800	117667775	4980	4980	4980	4980	4
299	20231211	143700	117647855	4970	4970	4970	4970	0
300	20231211	143600	117647855	4970	4970	4970	4970	1
301	20231211	143500	117642885	4970	4970	4970	4970	18
302	20231211	143400	117553425	4980	4980	4980	4980	1
303	20231211	143300	117548445	4970	4970	4970	4970	0
304	20231211	143200	117548445	4970	4970	4970	4970	1
305	20231211	143100	117543475	4970	4970	4970	4970	0
306	20231211	143000	117543475	4970	4970	4970	4970	0
307	20231211	142900	117543475	4970	4970	4970	4970	1
308	20231211	142800	117538505	4965	4965	4965	4965	0
309	20231211	142700	117538505	4965	4965	4965	4965	0
310	20231211	142600	117538505	4965	4965	4965	4965	0
311	20231211	142500	117538505	4965	4965	4965	4965	1
312	20231211	142400	117533540	4965	4965	4965	4965	0
313	20231211	142300	117533540	4965	4965	4965	4965	0
314	20231211	142200	117533540	4965	4965	4965	4965	1
315	20231211	142100	117528575	4965	4965	4965	4965	0
316	20231211	142000	117528575	4965	4965	4965	4965	0
317	20231211	141900	117528575	4965	4965	4965	4965	0
318	20231211	141800	117528575	4965	4965	4965	4965	1
319	20231211	141700	117523610	4965	4965	4965	4965	0
320	20231211	141600	117523610	4965	4965	4965	4965	0
321	20231211	141500	117523610	4965	4965	4965	4965	18
322	20231211	141400	117434240	4965	4965	4965	4965	0
323	20231211	141300	117434240	4965	4965	4965	4965	0
324	20231211	141200	117434240	4965	4965	4965	4965	0
325	20231211	141100	117434240	4965	4965	4965	4965	1
326	20231211	141000	117429275	4965	4965	4965	4965	0
327	20231211	140900	117429275	4965	4965	4965	4965	0
328	20231211	140800	117429275	4965	4965	4965	4965	1
329	20231211	140700	117424310	4970	4970	4970	4970	3
330	20231211	140600	117409400	4965	4965	4965	4965	0
331	20231211	140500	117409400	4965	4965	4965	4965	0
332	20231211	140400	117409400	4965	4970	4970	4965	9
333	20231211	140300	117364675	4970	4970	4970	4970	3
334	20231211	140200	117349765	4970	4970	4970	4970	0
335	20231211	140100	117349765	4970	4970	4970	4970	21
336	20231211	140000	117245395	4980	4980	4980	4980	0
337	20231211	135900	117245395	4980	4980	4980	4980	11
338	20231211	135800	117190615	4980	4980	4980	4980	1
339	20231211	135700	117185635	4980	4985	4985	4980	95
340	20231211	135600	116712080	4985	4985	4985	4985	1
341	20231211	135500	116707095	4985	4985	4985	4985	18
342	20231211	135400	116617365	4990	4990	4990	4990	14
343	20231211	135300	116547505	4990	4990	4990	4990	0
344	20231211	135200	116547505	4990	4990	4990	4990	0
345	20231211	135100	116547505	4990	4990	4990	4990	1
346	20231211	135000	116542515	4990	4990	4990	4990	0
347	20231211	134900	116542515	4990	4990	4990	4990	0
348	20231211	134800	116542515	4990	4990	4990	4990	0
349	20231211	134700	116542515	4990	4990	4990	4990	1
350	20231211	134600	116537525	4990	4990	4990	4990	0
351	20231211	134500	116537525	4990	4990	4990	4990	0
352	20231211	134400	116537525	4990	4990	4990	4990	1
353	20231211	134300	116532535	4990	4990	4990	4990	0
354	20231211	134200	116532535	4990	4990	4990	4990	0
355	20231211	134100	116532535	4990	4990	4990	4990	0
356	20231211	134000	116532535	4990	4990	4990	4990	1
357	20231211	133900	116527545	4990	4990	4990	4990	0
358	20231211	133800	116527545	4990	4990	4990	4990	0
359	20231211	133700	116527545	4990	4990	4990	4990	1
360	20231211	133600	116522555	5000	5000	5000	5000	0
361	20231211	133500	116522555	5000	4990	5000	4985	18
362	20231211	133400	116432750	4990	4990	4990	4990	0
363	20231211	133300	116432750	4990	4990	4990	4990	1
364	20231211	133200	116427760	4990	4990	4990	4990	0
365	20231211	133100	116427760	4990	4990	4990	4990	0
366	20231211	133000	116427760	4990	4990	4990	4990	1
367	20231211	132900	116422770	5000	5000	5000	5000	0
368	20231211	132800	116422770	5000	5000	5000	5000	0
369	20231211	132700	116422770	5000	5000	5000	5000	1
370	20231211	132600	116417770	4990	4990	4990	4990	1
371	20231211	132500	116412780	5000	5000	5000	5000	0
372	20231211	132400	116412780	5000	5000	5000	5000	0
373	20231211	132300	116412780	5000	4990	5000	4990	2
374	20231211	132200	116402790	5000	5000	5000	5000	0
375	20231211	132100	116402790	5000	5000	5000	5000	1
376	20231211	132000	116397790	4990	4990	4990	4990	1
377	20231211	131900	116392800	5000	5000	5000	5000	0
378	20231211	131800	116392800	5000	4975	5000	4975	3
379	20231211	131700	116377850	4975	4975	4975	4975	12
380	20231211	131600	116318150	4965	4980	4980	4965	51
381	20231211	131500	116064650	4980	4980	4980	4970	28
382	20231211	131400	115925280	4985	4990	4990	4985	39
383	20231211	131300	115730795	4990	4990	4990	4990	1
384	20231211	131200	115725805	5000	5000	5000	5000	0
385	20231211	131100	115725805	5000	5000	5000	5000	0
386	20231211	131000	115725805	5000	5000	5000	5000	1
387	20231211	130900	115720805	4980	4980	4980	4980	1
388	20231211	130800	115715825	5000	5000	5000	5000	1
389	20231211	130700	115710825	4980	4980	4980	4980	0
390	20231211	130600	115710825	4980	4980	4980	4980	1
391	20231211	130500	115705845	4980	4980	4980	4980	0
392	20231211	130400	115705845	4980	4980	4980	4980	0
393	20231211	130300	115705845	4980	4980	4980	4980	0
394	20231211	130200	115705845	4980	4980	4980	4980	1
395	20231211	130100	115700865	4980	4980	4980	4980	0
396	20231211	130000	115700865	4980	4980	4980	4980	0
397	20231211	125900	115700865	4980	4980	4980	4980	1
398	20231211	125800	115695885	4980	4980	4980	4980	0
399	20231211	125700	115695885	4980	4980	4980	4980	0
400	20231211	125600	115695885	4980	4980	4980	4980	0
401	20231211	125500	115695885	4980	4985	4985	4980	18
402	20231211	125400	115606175	4985	4985	4985	4985	0
403	20231211	125300	115606175	4985	4985	4985	4985	0
404	20231211	125200	115606175	4985	4985	4985	4985	1
405	20231211	125100	115601190	4985	4985	4985	4985	0
406	20231211	125000	115601190	4985	4985	4985	4985	0
407	20231211	124900	115601190	4985	4985	4985	4985	0
408	20231211	124800	115601190	4985	4985	4985	4985	1
409	20231211	124700	115596205	4985	4985	4985	4985	0
410	20231211	124600	115596205	4985	4985	4985	4985	0
411	20231211	124500	115596205	4985	4985	4985	4985	1
412	20231211	124400	115591220	4985	4985	4985	4985	0
413	20231211	124300	115591220	4985	4985	4985	4985	1
414	20231211	124200	115586235	4985	4985	4985	4985	1
415	20231211	124100	115581250	5000	5000	5000	5000	1
416	20231211	124000	115576250	4985	4985	4985	4985	0
417	20231211	123900	115576250	4985	4985	4985	4985	0
418	20231211	123800	115576250	4985	4985	4985	4985	1
419	20231211	123700	115571265	4965	4970	4970	4965	25
420	20231211	123600	115447090	4975	4980	4980	4975	25
421	20231211	123500	115322675	4980	4980	4980	4980	18
422	20231211	123400	115233035	4980	4980	4980	4980	0
423	20231211	123300	115233035	4980	4980	4980	4980	0
424	20231211	123200	115233035	4980	4980	4980	4980	0
425	20231211	123100	115233035	4980	4980	4980	4980	1
426	20231211	123000	115228055	4980	4980	4980	4980	0
427	20231211	122900	115228055	4980	4980	4980	4980	0
428	20231211	122800	115228055	4980	4980	4980	4980	1
429	20231211	122700	115223075	4985	4985	4985	4985	0
430	20231211	122600	115223075	4985	4985	4985	4985	1
431	20231211	122500	115218090	4985	4985	4985	4985	19
432	20231211	122400	115123375	4985	4985	4985	4985	1
433	20231211	122300	115118390	4985	4985	4985	4985	0
434	20231211	122200	115118390	4985	4985	4985	4985	0
435	20231211	122100	115118390	4985	4985	4985	4985	1
436	20231211	122000	115113405	5000	5000	5000	5000	1
437	20231211	121900	115108405	4985	4990	4990	4985	23
438	20231211	121800	114993670	4990	4990	4990	4990	0
439	20231211	121700	114993670	4990	4990	4990	4990	1
440	20231211	121600	114988680	4990	4990	4990	4990	20
441	20231211	121500	114888880	4990	4990	4990	4990	17
442	20231211	121400	114804050	4990	4990	4990	4990	1
443	20231211	121300	114799060	4990	4990	4990	4990	0
444	20231211	121200	114799060	4990	4990	4990	4990	0
445	20231211	121100	114799060	4990	4990	4990	4990	0
446	20231211	121000	114799060	4990	4990	4990	4990	1
447	20231211	120900	114794070	5010	5010	5010	5010	0
448	20231211	120800	114794070	5010	5010	5010	5010	0
449	20231211	120700	114794070	5010	4990	5010	4990	51
450	20231211	120600	114538580	4990	4990	4990	4990	14
451	20231211	120500	114468720	4990	4990	4990	4990	0
452	20231211	120400	114468720	4990	4990	4990	4990	2
453	20231211	120300	114458740	4990	4990	4990	4990	0
454	20231211	120200	114458740	4990	4990	4990	4990	2
455	20231211	120100	114448760	4990	4990	4990	4990	0
456	20231211	120000	114448760	4990	4990	4990	4990	1
457	20231211	115900	114443770	5010	5010	5010	5010	0
458	20231211	115800	114443770	5010	5000	5010	5000	2
459	20231211	115700	114433760	4990	4990	4990	4990	1
460	20231211	115600	114428770	5010	5000	5010	5000	2
461	20231211	115500	114418760	4990	4990	4990	4990	17
462	20231211	115400	114333930	4990	4990	4990	4990	0
463	20231211	115300	114333930	4990	4990	4990	4990	1
464	20231211	115200	114328940	4990	4990	4990	4990	0
465	20231211	115100	114328940	4990	4990	4990	4990	0
466	20231211	115000	114328940	4990	4990	4990	4990	1
467	20231211	114900	114323950	4990	4990	4990	4990	0
468	20231211	114800	114323950	4990	4990	4990	4990	0
469	20231211	114700	114323950	4990	4990	4990	4990	0
470	20231211	114600	114323950	4990	4990	4990	4990	11
471	20231211	114500	114269060	4995	4995	4995	4995	0
472	20231211	114400	114269060	4995	4995	4995	4995	0
473	20231211	114300	114269060	4995	4995	4995	4995	1
474	20231211	114200	114264065	5000	5000	5000	5000	0
475	20231211	114100	114264065	5000	5000	5000	5000	12
476	20231211	114000	114204065	5010	5010	5010	5010	0
477	20231211	113900	114204065	5010	5010	5010	4990	99
478	20231211	113800	113708550	5010	5000	5010	5000	23
479	20231211	113700	113593490	4990	4990	4990	4990	23
480	20231211	113600	113478720	4990	4990	4990	4990	1
481	20231211	113500	113473730	4990	4995	4995	4990	17
482	20231211	113400	113388845	4995	4995	4995	4995	0
483	20231211	113300	113388845	4995	4995	4995	4995	0
484	20231211	113200	113388845	4995	4995	4995	4995	1
485	20231211	113100	113383850	5010	5010	5010	5010	23
486	20231211	113000	113268620	4995	4995	4995	4995	0
487	20231211	112900	113268620	4995	4995	4995	4995	1
488	20231211	112800	113263625	4995	4995	4995	4995	0
489	20231211	112700	113263625	4995	4995	4995	4995	0
490	20231211	112600	113263625	4995	4995	4995	4995	1
491	20231211	112500	113258630	4990	4990	4990	4990	0
492	20231211	112400	113258630	4990	4990	4990	4990	0
493	20231211	112300	113258630	4990	4990	4990	4990	0
494	20231211	112200	113258630	4990	4990	4990	4990	1
495	20231211	112100	113253640	4990	4990	4990	4990	0
496	20231211	112000	113253640	4990	4990	4990	4990	0
497	20231211	111900	113253640	4990	4990	4990	4990	1
498	20231211	111800	113248650	4990	4990	4990	4990	0
499	20231211	111700	113248650	4990	4990	4990	4990	0
500	20231211	111600	113248650	4990	4990	4990	4990	0
501	20231211	111500	113248650	4990	4990	4990	4990	18
502	20231211	111400	113158830	4995	5000	5000	4995	18
503	20231211	111300	113068900	4990	4995	4995	4990	250
504	20231211	111200	111821230	4995	4995	4995	4995	1
505	20231211	111100	111816235	4995	4995	4995	4995	0
506	20231211	111000	111816235	4995	4995	4995	4995	0
507	20231211	110900	111816235	4995	4995	4995	4995	0
508	20231211	110800	111816235	4995	4995	4995	4995	1
509	20231211	110700	111811240	4995	4995	4995	4995	0
510	20231211	110600	111811240	4995	4995	4995	4995	0
511	20231211	110500	111811240	4995	4995	4995	4995	1
512	20231211	110400	111806245	4995	4995	4995	4995	0
513	20231211	110300	111806245	4995	4995	4995	4995	0
514	20231211	110200	111806245	4995	4995	4995	4995	0
515	20231211	110100	111806245	4995	4995	4995	4995	1
516	20231211	110000	111801250	4995	4995	4995	4995	0
517	20231211	105900	111801250	4995	4995	4995	4995	0
518	20231211	105800	111801250	4995	4995	4995	4995	1
519	20231211	105700	111796255	4990	4990	4990	4990	0
520	20231211	105600	111796255	4990	4990	4990	4990	0
521	20231211	105500	111796255	4990	4990	4990	4990	17
522	20231211	105400	111711425	4990	4990	4990	4990	1
523	20231211	105300	111706435	4990	4990	4990	4990	0
524	20231211	105200	111706435	4990	4990	4990	4990	0
525	20231211	105100	111706435	4990	4990	4990	4990	1
526	20231211	105000	111701445	4985	4985	4985	4985	0
527	20231211	104900	111701445	4985	4985	4985	4985	0
528	20231211	104800	111701445	4985	4985	4985	4985	1
529	20231211	104700	111696460	5010	5010	5010	5010	0
530	20231211	104600	111696460	5010	5010	5010	5010	22
531	20231211	104500	111586240	4985	4985	4985	4985	0
532	20231211	104400	111586240	4985	4985	4985	4985	1
533	20231211	104300	111581255	4985	4985	4985	4985	0
534	20231211	104200	111581255	4985	4985	4985	4985	0
535	20231211	104100	111581255	4985	4985	4985	4985	1
536	20231211	104000	111576270	4985	4985	4985	4985	0
537	20231211	103900	111576270	4985	4985	4985	4985	0
538	20231211	103800	111576270	4985	4985	4985	4985	0
539	20231211	103700	111576270	4985	4985	4985	4985	1
540	20231211	103600	111571285	4985	4985	4985	4985	0
541	20231211	103500	111571285	4985	4985	4985	4985	17
542	20231211	103400	111486540	4985	4985	4985	4985	1
543	20231211	103300	111481555	4985	4985	4985	4985	0
544	20231211	103200	111481555	4985	4985	4985	4985	0
545	20231211	103100	111481555	4985	4985	4985	4985	0
546	20231211	103000	111481555	4985	4985	4985	4985	1
547	20231211	102900	111476570	5010	4995	5010	4995	300
548	20231211	102800	109974880	4980	4980	4980	4980	0
549	20231211	102700	109974880	4980	4980	4980	4980	1
550	20231211	102600	109969900	4980	4980	4980	4980	0
551	20231211	102500	109969900	4980	4980	4980	4980	0
552	20231211	102400	109969900	4980	4980	4980	4980	0
553	20231211	102300	109969900	4980	4980	4980	4980	1
554	20231211	102200	109964920	4995	4995	4995	4995	0
555	20231211	102100	109964920	4995	4995	4995	4995	0
556	20231211	102000	109964920	4995	4980	4995	4980	2
557	20231211	101900	109954945	4980	4980	4980	4980	0
558	20231211	101800	109954945	4980	4980	4980	4980	0
559	20231211	101700	109954945	4980	4980	4980	4980	0
560	20231211	101600	109954945	4980	4980	4980	4980	1
561	20231211	101500	109949965	4980	4980	4980	4980	17
562	20231211	101400	109865305	4980	4980	4980	4980	0
563	20231211	101300	109865305	4980	4980	4980	4980	1
564	20231211	101200	109860325	4980	4980	4980	4980	0
565	20231211	101100	109860325	4980	4980	4980	4980	0
566	20231211	101000	109860325	4980	4980	4980	4980	1
567	20231211	100900	109855345	4980	4980	4980	4980	0
568	20231211	100800	109855345	4980	4980	4980	4980	0
569	20231211	100700	109855345	4980	4980	4980	4980	0
570	20231211	100600	109855345	4980	4980	4980	4980	1
571	20231211	100500	109850365	4995	4995	4995	4995	0
572	20231211	100400	109850365	4995	4995	4995	4995	0
573	20231211	100300	109850365	4995	4980	4995	4980	12
574	20231211	100200	109790440	4965	4960	4965	4960	403
575	20231211	100100	107791545	4960	4955	4960	4955	4576
576	20231211	100000	85116330	4950	4950	4950	4950	0
577	20231211	095900	85116330	4950	4955	4955	4950	103
578	20231211	095800	84606270	4960	4960	4960	4960	230
579	20231211	095700	83465470	4960	4955	4960	4950	1065
580	20231211	095600	78193055	4955	4965	4965	4955	20
581	20231211	095500	78093790	4970	4980	4980	4970	18
582	20231211	095400	78004290	4950	4950	4950	4950	0
583	20231211	095300	78004290	4950	4950	4950	4950	0
584	20231211	095200	78004290	4950	5010	5010	4950	1001
585	20231211	095100	73028615	5060	5060	5060	5060	0
586	20231211	095000	73028615	5060	5000	5060	5000	2004
587	20231211	094900	62953825	4960	5000	5000	4955	2001
588	20231211	094800	52999645	4950	5000	5000	4950	1000
589	20231211	094700	48012510	4995	4995	4995	4995	0
590	20231211	094600	48012510	4995	4995	4995	4995	0
591	20231211	094500	48012510	4995	4995	4995	4995	121
592	20231211	094400	47408115	4995	4995	4995	4995	0
593	20231211	094300	47408115	4995	4995	4995	4995	0
594	20231211	094200	47408115	4995	5000	5000	4995	882
595	20231211	094100	43002490	5000	5000	5000	5000	75
596	20231211	094000	42627490	5020	5030	5030	5020	41
597	20231211	093900	42421650	5030	5030	5030	5030	1
598	20231211	093800	42416620	5000	5000	5000	5000	1
599	20231211	093700	42411620	5030	5030	5030	5030	0
600	20231211	093600	42411620	5030	5030	5030	5030	0
601	20231211	093500	42411620	5030	5000	5030	5000	21
602	20231211	093400	42306540	5040	5040	5040	5040	0
603	20231211	093300	42306540	5040	5040	5040	5040	1
604	20231211	093200	42301500	5000	5000	5000	5000	1
605	20231211	093100	42296500	5040	5040	5040	5040	1
606	20231211	093000	42291460	5000	5000	5000	5000	0
607	20231211	092900	42291460	5000	5000	5000	5000	0
608	20231211	092800	42291460	5000	5000	5000	5000	1
609	20231211	092700	42286460	5040	5040	5040	5040	0
610	20231211	092600	42286460	5040	5010	5040	5010	73
611	20231211	092500	41920610	4995	5010	5010	4995	33
612	20231211	092400	41755295	5010	5010	5010	5010	267
613	20231211	092300	40417625	5010	5010	5010	5010	266
614	20231211	092200	39084965	5010	4995	5010	4995	812
615	20231211	092100	35028980	4960	4960	4960	4960	1
616	20231211	092000	35024020	4960	4960	4960	4960	0
617	20231211	091900	35024020	4960	4960	4960	4960	0
618	20231211	091800	35024020	4960	4960	4960	4960	1
619	20231211	091700	35019060	4955	4955	4955	4955	0
620	20231211	091600	35019060	4955	4955	4955	4955	0
621	20231211	091500	35019060	4955	4955	4955	4955	17
622	20231211	091400	34934825	4955	4955	4955	4955	1
623	20231211	091300	34929870	4955	4955	4955	4955	0
624	20231211	091200	34929870	4955	4955	4955	4955	0
625	20231211	091100	34929870	4955	4955	4955	4955	3
626	20231211	091000	34915005	4955	4960	4960	4955	30
627	20231211	090900	34766210	4960	4955	4960	4955	2615
628	20231211	090800	21808665	4945	4945	4945	4945	0
629	20231211	090700	21808665	4945	4945	4945	4945	1
630	20231211	090600	21803720	4955	4950	4955	4950	23
631	20231211	090500	21689840	4945	4945	4945	4945	0
632	20231211	090400	21689840	4945	4955	4955	4945	90
633	20231211	090300	21243930	4955	4955	4955	4955	274
634	20231211	090200	19886260	4955	4955	4955	4955	350
635	20231211	090100	18152010	4955	4935	4955	4935	876
636	20231211	090000	13817660	4935	4955	4955	4935	2789