KissMeData/079000/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194800	38941875	5000	5000	5000	5000	119
3	20231222	194700	38941875	5000	5000	5000	5000	0
4	20231222	194600	38941875	5000	5000	5000	5000	0
5	20231222	194500	38941875	5000	5000	5000	5000	0
6	20231222	194400	38941875	5000	5000	5000	5000	0
7	20231222	194300	38941875	5000	5000	5000	5000	0
8	20231222	194200	38941875	5000	5000	5000	5000	0
9	20231222	194100	38941875	5000	5000	5000	5000	0
10	20231222	194000	38941875	5000	5000	5000	5000	0
11	20231222	193900	38941875	5000	5000	5000	5000	0
12	20231222	193800	38941875	5000	5000	5000	5000	0
13	20231222	193700	38941875	5000	5000	5000	5000	0
14	20231222	193600	38941875	5000	5000	5000	5000	0
15	20231222	193500	38941875	5000	5000	5000	5000	0
16	20231222	193400	38941875	5000	5000	5000	5000	0
17	20231222	193300	38941875	5000	5000	5000	5000	0
18	20231222	193200	38941875	5000	5000	5000	5000	0
19	20231222	193100	38941875	5000	5000	5000	5000	0
20	20231222	193000	38941875	5000	5000	5000	5000	0
21	20231222	192900	38941875	5000	5000	5000	5000	0
22	20231222	192800	38941875	5000	5000	5000	5000	0
23	20231222	192700	38941875	5000	5000	5000	5000	0
24	20231222	192600	38941875	5000	5000	5000	5000	0
25	20231222	192500	38941875	5000	5000	5000	5000	0
26	20231222	192400	38941875	5000	5000	5000	5000	0
27	20231222	192300	38941875	5000	5000	5000	5000	0
28	20231222	192200	38941875	5000	5000	5000	5000	0
29	20231222	192100	38941875	5000	5000	5000	5000	0
30	20231222	192000	38941875	5000	5000	5000	5000	0
31	20231222	191900	38941875	5000	5000	5000	5000	0
32	20231222	191800	38941875	5000	5000	5000	5000	119
33	20231222	191700	38941875	5000	5000	5000	5000	0
34	20231222	191600	38941875	5000	5000	5000	5000	0
35	20231222	191500	38941875	5000	5000	5000	5000	0
36	20231222	191400	38941875	5000	5000	5000	5000	0
37	20231222	191300	38941875	5000	5000	5000	5000	0
38	20231222	191200	38941875	5000	5000	5000	5000	0
39	20231222	191100	38941875	5000	5000	5000	5000	0
40	20231222	191000	38941875	5000	5000	5000	5000	0
41	20231222	190900	38941875	5000	5000	5000	5000	0
42	20231222	190800	38941875	5000	5000	5000	5000	0
43	20231222	190700	38941875	5000	5000	5000	5000	0
44	20231222	190600	38941875	5000	5000	5000	5000	0
45	20231222	190500	38941875	5000	5000	5000	5000	0
46	20231222	190400	38941875	5000	5000	5000	5000	0
47	20231222	190300	38941875	5000	5000	5000	5000	0
48	20231222	190200	38941875	5000	5000	5000	5000	0
49	20231222	190100	38941875	5000	5000	5000	5000	0
50	20231222	190000	38941875	5000	5000	5000	5000	0
51	20231222	185900	38941875	5000	5000	5000	5000	0
52	20231222	185800	38941875	5000	5000	5000	5000	0
53	20231222	185700	38941875	5000	5000	5000	5000	0
54	20231222	185600	38941875	5000	5000	5000	5000	0
55	20231222	185500	38941875	5000	5000	5000	5000	0
56	20231222	185400	38941875	5000	5000	5000	5000	0
57	20231222	185300	38941875	5000	5000	5000	5000	0
58	20231222	185200	38941875	5000	5000	5000	5000	0
59	20231222	185100	38941875	5000	5000	5000	5000	0
60	20231222	185000	38941875	5000	5000	5000	5000	0
61	20231222	184900	38941875	5000	5000	5000	5000	0
62	20231222	184800	38941875	5000	5000	5000	5000	119
63	20231222	184700	38941875	5000	5000	5000	5000	0
64	20231222	184600	38941875	5000	5000	5000	5000	0
65	20231222	184500	38941875	5000	5000	5000	5000	0
66	20231222	184400	38941875	5000	5000	5000	5000	0
67	20231222	184300	38941875	5000	5000	5000	5000	0
68	20231222	184200	38941875	5000	5000	5000	5000	0
69	20231222	184100	38941875	5000	5000	5000	5000	0
70	20231222	184000	38941875	5000	5000	5000	5000	0
71	20231222	183900	38941875	5000	5000	5000	5000	0
72	20231222	183800	38941875	5000	5000	5000	5000	0
73	20231222	183700	38941875	5000	5000	5000	5000	0
74	20231222	183600	38941875	5000	5000	5000	5000	0
75	20231222	183500	38941875	5000	5000	5000	5000	0
76	20231222	183400	38941875	5000	5000	5000	5000	0
77	20231222	183300	38941875	5000	5000	5000	5000	0
78	20231222	183200	38941875	5000	5000	5000	5000	0
79	20231222	183100	38941875	5000	5000	5000	5000	0
80	20231222	183000	38941875	5000	5000	5000	5000	0
81	20231222	182900	38941875	5000	5000	5000	5000	0
82	20231222	182800	38941875	5000	5000	5000	5000	0
83	20231222	182700	38941875	5000	5000	5000	5000	0
84	20231222	182600	38941875	5000	5000	5000	5000	0
85	20231222	182500	38941875	5000	5000	5000	5000	0
86	20231222	182400	38941875	5000	5000	5000	5000	0
87	20231222	182300	38941875	5000	5000	5000	5000	0
88	20231222	182200	38941875	5000	5000	5000	5000	0
89	20231222	182100	38941875	5000	5000	5000	5000	0
90	20231222	182000	38941875	5000	5000	5000	5000	0
91	20231222	181900	38941875	5000	5000	5000	5000	0
92	20231222	181800	38941875	5000	5000	5000	5000	119
93	20231222	181700	38941875	5000	5000	5000	5000	0
94	20231222	181600	38941875	5000	5000	5000	5000	0
95	20231222	181500	38941875	5000	5000	5000	5000	0
96	20231222	181400	38941875	5000	5000	5000	5000	0
97	20231222	181300	38941875	5000	5000	5000	5000	0
98	20231222	181200	38941875	5000	5000	5000	5000	0
99	20231222	181100	38941875	5000	5000	5000	5000	0
100	20231222	181000	38941875	5000	5000	5000	5000	0
101	20231222	180900	38941875	5000	5000	5000	5000	0
102	20231222	180800	38941875	5000	5000	5000	5000	0
103	20231222	180700	38941875	5000	5000	5000	5000	0
104	20231222	180600	38941875	5000	5000	5000	5000	0
105	20231222	180500	38941875	5000	5000	5000	5000	0
106	20231222	180400	38941875	5000	5000	5000	5000	0
107	20231222	180300	38941875	5000	5000	5000	5000	0
108	20231222	180200	38941875	5000	5000	5000	5000	0
109	20231222	180100	38941875	5000	5000	5000	5000	0
110	20231222	180000	38941875	5000	5000	5000	5000	0
111	20231222	175900	38941875	5000	5000	5000	5000	0
112	20231222	175800	38941875	5000	5000	5000	5000	0
113	20231222	175700	38941875	5000	5000	5000	5000	0
114	20231222	175600	38941875	5000	5000	5000	5000	0
115	20231222	175500	38941875	5000	5000	5000	5000	0
116	20231222	175400	38941875	5000	5000	5000	5000	0
117	20231222	175300	38941875	5000	5000	5000	5000	0
118	20231222	175200	38941875	5000	5000	5000	5000	0
119	20231222	175100	38941875	5000	5000	5000	5000	0
120	20231222	175000	38941875	5000	5000	5000	5000	0
121	20231222	174900	38941875	5000	5000	5000	5000	0
122	20231222	174800	38941875	5000	5000	5000	5000	119
123	20231222	174700	38941875	5000	5000	5000	5000	0
124	20231222	174600	38941875	5000	5000	5000	5000	0
125	20231222	174500	38941875	5000	5000	5000	5000	0
126	20231222	174400	38941875	5000	5000	5000	5000	0
127	20231222	174300	38941875	5000	5000	5000	5000	0
128	20231222	174200	38941875	5000	5000	5000	5000	0
129	20231222	174100	38941875	5000	5000	5000	5000	0
130	20231222	174000	38941875	5000	5000	5000	5000	0
131	20231222	173900	38941875	5000	5000	5000	5000	0
132	20231222	173800	38941875	5000	5000	5000	5000	0
133	20231222	173700	38941875	5000	5000	5000	5000	0
134	20231222	173600	38941875	5000	5000	5000	5000	0
135	20231222	173500	38941875	5000	5000	5000	5000	0
136	20231222	173400	38941875	5000	5000	5000	5000	0
137	20231222	173300	38941875	5000	5000	5000	5000	0
138	20231222	173200	38941875	5000	5000	5000	5000	0
139	20231222	173100	38941875	5000	5000	5000	5000	0
140	20231222	173000	38941875	5000	5000	5000	5000	0
141	20231222	172900	38941875	5000	5000	5000	5000	0
142	20231222	172800	38941875	5000	5000	5000	5000	0
143	20231222	172700	38941875	5000	5000	5000	5000	0
144	20231222	172600	38941875	5000	5000	5000	5000	0
145	20231222	172500	38941875	5000	5000	5000	5000	0
146	20231222	172400	38941875	5000	5000	5000	5000	0
147	20231222	172300	38941875	5000	5000	5000	5000	0
148	20231222	172200	38941875	5000	5000	5000	5000	0
149	20231222	172100	38941875	5000	5000	5000	5000	0
150	20231222	172000	38941875	5000	5000	5000	5000	0
151	20231222	171900	38941875	5000	5000	5000	5000	0
152	20231222	171800	38941875	5000	5000	5000	5000	119
153	20231222	171700	38941875	5000	5000	5000	5000	0
154	20231222	171600	38941875	5000	5000	5000	5000	0
155	20231222	171500	38941875	5000	5000	5000	5000	0
156	20231222	171400	38941875	5000	5000	5000	5000	0
157	20231222	171300	38941875	5000	5000	5000	5000	0
158	20231222	171200	38941875	5000	5000	5000	5000	0
159	20231222	171100	38941875	5000	5000	5000	5000	0
160	20231222	171000	38941875	5000	5000	5000	5000	0
161	20231222	170900	38941875	5000	5000	5000	5000	0
162	20231222	170800	38941875	5000	5000	5000	5000	0
163	20231222	170700	38941875	5000	5000	5000	5000	0
164	20231222	170600	38941875	5000	5000	5000	5000	0
165	20231222	170500	38941875	5000	5000	5000	5000	0
166	20231222	170400	38941875	5000	5000	5000	5000	0
167	20231222	170300	38941875	5000	5000	5000	5000	0
168	20231222	170200	38941875	5000	5000	5000	5000	0
169	20231222	170100	38941875	5000	5000	5000	5000	0
170	20231222	170000	38941875	5000	5000	5000	5000	0
171	20231222	165900	38941875	5000	5000	5000	5000	0
172	20231222	165800	38941875	5000	5000	5000	5000	0
173	20231222	165700	38941875	5000	5000	5000	5000	0
174	20231222	165600	38941875	5000	5000	5000	5000	0
175	20231222	165500	38941875	5000	5000	5000	5000	0
176	20231222	165400	38941875	5000	5000	5000	5000	0
177	20231222	165300	38941875	5000	5000	5000	5000	0
178	20231222	165200	38941875	5000	5000	5000	5000	0
179	20231222	165100	38941875	5000	5000	5000	5000	0
180	20231222	165000	38941875	5000	5000	5000	5000	0
181	20231222	164900	38941875	5000	5000	5000	5000	0
182	20231222	164800	38941875	5000	5000	5000	5000	119
183	20231222	164700	38941875	5000	5000	5000	5000	0
184	20231222	164600	38941875	5000	5000	5000	5000	0
185	20231222	164500	38941875	5000	5000	5000	5000	0
186	20231222	164400	38941875	5000	5000	5000	5000	0
187	20231222	164300	38941875	5000	5000	5000	5000	0
188	20231222	164200	38941875	5000	5000	5000	5000	0
189	20231222	164100	38941875	5000	5000	5000	5000	0
190	20231222	164000	38941875	5000	5000	5000	5000	0
191	20231222	163900	38941875	5000	5000	5000	5000	0
192	20231222	163800	38941875	5000	5000	5000	5000	0
193	20231222	163700	38941875	5000	5000	5000	5000	0
194	20231222	163600	38941875	5000	5000	5000	5000	0
195	20231222	163500	38941875	5000	5000	5000	5000	0
196	20231222	163400	38941875	5000	5000	5000	5000	0
197	20231222	163300	38941875	5000	5000	5000	5000	0
198	20231222	163200	38941875	5000	5000	5000	5000	0
199	20231222	163100	38941875	5000	5000	5000	5000	0
200	20231222	163000	38941875	5000	5000	5000	5000	0
201	20231222	162900	38941875	5000	5000	5000	5000	0
202	20231222	162800	38941875	5000	5000	5000	5000	0
203	20231222	162700	38941875	5000	5000	5000	5000	0
204	20231222	162600	38941875	5000	5000	5000	5000	0
205	20231222	162500	38941875	5000	5000	5000	5000	0
206	20231222	162400	38941875	5000	5000	5000	5000	0
207	20231222	162300	38941875	5000	5000	5000	5000	0
208	20231222	162200	38941875	5000	5000	5000	5000	0
209	20231222	162100	38941875	5000	5000	5000	5000	0
210	20231222	162000	38941875	5000	5000	5000	5000	0
211	20231222	161900	38941875	5000	5000	5000	5000	0
212	20231222	161800	38941875	5000	5000	5000	5000	119
213	20231222	161700	38941875	5000	5000	5000	5000	0
214	20231222	161600	38941875	5000	5000	5000	5000	0
215	20231222	161500	38941875	5000	5000	5000	5000	0
216	20231222	161400	38941875	5000	5000	5000	5000	0
217	20231222	161300	38941875	5000	5000	5000	5000	0
218	20231222	161200	38941875	5000	5000	5000	5000	0
219	20231222	161100	38941875	5000	5000	5000	5000	0
220	20231222	161000	38941875	5000	5000	5000	5000	0
221	20231222	160900	38941875	5000	5000	5000	5000	0
222	20231222	160800	38941875	5000	5000	5000	5000	0
223	20231222	160700	38941875	5000	5000	5000	5000	0
224	20231222	160600	38941875	5000	5000	5000	5000	0
225	20231222	160500	38941875	5000	5000	5000	5000	0
226	20231222	160400	38941875	5000	5000	5000	5000	0
227	20231222	160300	38941875	5000	5000	5000	5000	0
228	20231222	160200	38941875	5000	5000	5000	5000	0
229	20231222	160100	38941875	5000	5000	5000	5000	0
230	20231222	160000	38941875	5000	5000	5000	5000	0
231	20231222	155900	38941875	5000	5000	5000	5000	0
232	20231222	155800	38941875	5000	5000	5000	5000	0
233	20231222	155700	38941875	5000	5000	5000	5000	0
234	20231222	155600	38941875	5000	5000	5000	5000	0
235	20231222	155500	38941875	5000	5000	5000	5000	0
236	20231222	155400	38941875	5000	5000	5000	5000	0
237	20231222	155300	38941875	5000	5000	5000	5000	0
238	20231222	155200	38941875	5000	5000	5000	5000	0
239	20231222	155100	38941875	5000	5000	5000	5000	0
240	20231222	155000	38941875	5000	5000	5000	5000	0
241	20231222	154900	38941875	5000	5000	5000	5000	0
242	20231222	154800	38941875	5000	5000	5000	5000	119
243	20231222	154700	38941875	5000	5000	5000	5000	0
244	20231222	154600	38941875	5000	5000	5000	5000	0
245	20231222	154500	38941875	5000	5000	5000	5000	0
246	20231222	154400	38941875	5000	5000	5000	5000	0
247	20231222	154300	38941875	5000	5000	5000	5000	0
248	20231222	154200	38941875	5000	5000	5000	5000	0
249	20231222	154100	38941875	5000	5000	5000	5000	0
250	20231222	154000	38941875	5000	5000	5000	5000	0
251	20231222	153900	38941875	5000	5000	5000	5000	0
252	20231222	153800	38941875	5000	5000	5000	5000	0
253	20231222	153700	38941875	5000	5000	5000	5000	0
254	20231222	153600	38941875	5000	5000	5000	5000	0
255	20231222	153500	38941875	5000	5000	5000	5000	0
256	20231222	153400	38941875	5000	5000	5000	5000	0
257	20231222	153300	38941875	5000	5000	5000	5000	0
258	20231222	153200	38941875	5000	5000	5000	5000	0
259	20231222	153100	38941875	5000	5000	5000	5000	0
260	20231222	153000	38941875	5000	5000	5000	5000	119
261	20231222	152900	38346875	5000	5000	5000	5000	0
262	20231222	152800	38346875	5000	5000	5000	5000	0
263	20231222	152700	38346875	5000	5000	5000	5000	0
264	20231222	152600	38346875	5000	5000	5000	5000	0
265	20231222	152500	38346875	5000	5000	5000	5000	0
266	20231222	152400	38346875	5000	5000	5000	5000	0
267	20231222	152300	38346875	5000	5000	5000	5000	0
268	20231222	152200	38346875	5000	5000	5000	5000	0
269	20231222	152100	38346875	5000	5000	5000	5000	0
270	20231222	152000	38346875	5000	5000	5000	5000	0
271	20231222	151900	38346875	5000	5000	5000	5000	0
272	20231222	151800	38346875	5000	5000	5000	5000	0
273	20231222	151700	38346875	5000	5000	5000	5000	1
274	20231222	151600	38341875	5040	5040	5040	5040	0
275	20231222	151500	38341875	5040	5040	5040	5040	0
276	20231222	151400	38341875	5040	5040	5040	5040	0
277	20231222	151300	38341875	5040	5040	5040	5040	0
278	20231222	151200	38341875	5040	5040	5040	5040	0
279	20231222	151100	38341875	5040	5040	5040	5040	1
280	20231222	151000	38336835	5040	5040	5040	5040	0
281	20231222	150900	38336835	5040	5040	5040	5040	0
282	20231222	150800	38336835	5040	5040	5040	5040	1
283	20231222	150700	38331795	5040	5040	5040	5040	2150
284	20231222	150600	27495795	5040	5040	5040	5040	500
285	20231222	150500	24975795	5040	5040	5040	5040	1
286	20231222	150400	24970755	5040	5040	5040	5040	0
287	20231222	150300	24970755	5040	5040	5040	5040	0
288	20231222	150200	24970755	5040	5040	5040	5040	1
289	20231222	150100	24965715	5040	5040	5040	5040	0
290	20231222	150000	24965715	5040	5040	5040	5040	0
291	20231222	145900	24965715	5040	5040	5040	5040	1
292	20231222	145800	24960675	5040	5040	5040	5040	0
293	20231222	145700	24960675	5040	5040	5040	5040	0
294	20231222	145600	24960675	5040	5040	5040	5040	1
295	20231222	145500	24955635	5040	5040	5040	5040	0
296	20231222	145400	24955635	5040	5040	5040	5040	0
297	20231222	145300	24955635	5040	5040	5040	5040	1
298	20231222	145200	24950595	5040	5040	5040	5040	0
299	20231222	145100	24950595	5040	5040	5040	5040	0
300	20231222	145000	24950595	5040	5040	5040	5040	1
301	20231222	144900	24945555	5040	5040	5040	5040	0
302	20231222	144800	24945555	5040	5040	5040	5040	0
303	20231222	144700	24945555	5040	5040	5040	5040	1
304	20231222	144600	24940515	5030	5030	5030	5030	0
305	20231222	144500	24940515	5030	5030	5030	5030	0
306	20231222	144400	24940515	5030	5030	5030	5030	2
307	20231222	144300	24930455	5000	5000	5000	5000	10
308	20231222	144200	24880455	5000	4970	5000	4970	2
309	20231222	144100	24870485	5000	5040	5050	5000	691
310	20231222	144000	21415395	5030	5030	5030	5030	0
311	20231222	143900	21415395	5030	5030	5030	5030	0
312	20231222	143800	21415395	5030	5010	5030	5010	6
313	20231222	143700	21385305	5020	5050	5050	5020	601
314	20231222	143600	18350285	5050	5050	5050	5050	0
315	20231222	143500	18350285	5050	5050	5050	5050	2
316	20231222	143400	18340185	5050	5050	5050	5050	0
317	20231222	143300	18340185	5050	5050	5050	5050	0
318	20231222	143200	18340185	5050	5050	5050	5050	2
319	20231222	143100	18330085	5050	5050	5050	5050	0
320	20231222	143000	18330085	5050	5040	5050	5040	100
321	20231222	142900	17826015	5040	5040	5040	5040	2
322	20231222	142800	17815935	5040	5040	5040	5040	0
323	20231222	142700	17815935	5040	5040	5040	5040	0
324	20231222	142600	17815935	5040	5040	5040	5040	2
325	20231222	142500	17805855	5040	5040	5040	5040	0
326	20231222	142400	17805855	5040	5040	5040	5040	0
327	20231222	142300	17805855	5040	5040	5040	5040	2
328	20231222	142200	17795775	5040	5040	5040	5040	0
329	20231222	142100	17795775	5040	5040	5040	5040	0
330	20231222	142000	17795775	5040	5030	5040	5030	2
331	20231222	141900	17785705	5030	5030	5030	5030	0
332	20231222	141800	17785705	5030	5030	5030	5030	0
333	20231222	141700	17785705	5030	5030	5030	5030	2
334	20231222	141600	17775645	5030	5030	5030	5030	0
335	20231222	141500	17775645	5030	5030	5030	5030	0
336	20231222	141400	17775645	5030	5030	5030	5030	2
337	20231222	141300	17765585	5030	5030	5030	5030	0
338	20231222	141200	17765585	5030	5030	5030	5030	0
339	20231222	141100	17765585	5030	5030	5030	5030	0
340	20231222	141000	17765585	5030	5030	5030	5030	0
341	20231222	140900	17765585	5030	5030	5030	5030	0
342	20231222	140800	17765585	5030	5030	5030	5030	0
343	20231222	140700	17765585	5030	5030	5030	5030	0
344	20231222	140600	17765585	5030	5030	5030	5030	0
345	20231222	140500	17765585	5030	5030	5030	5030	0
346	20231222	140400	17765585	5030	5030	5030	5030	0
347	20231222	140300	17765585	5030	5030	5030	5030	0
348	20231222	140200	17765585	5030	5030	5030	5030	0
349	20231222	140100	17765585	5030	5030	5030	5030	0
350	20231222	140000	17765585	5030	5030	5030	5030	0
351	20231222	135900	17765585	5030	5030	5030	5030	0
352	20231222	135800	17765585	5030	5030	5030	5030	0
353	20231222	135700	17765585	5030	5030	5030	5030	1
354	20231222	135600	17760555	5030	5030	5030	5030	0
355	20231222	135500	17760555	5030	5030	5030	5030	3
356	20231222	135400	17745465	5000	5000	5000	5000	0
357	20231222	135300	17745465	5000	5000	5000	5000	0
358	20231222	135200	17745465	5000	5000	5000	5000	0
359	20231222	135100	17745465	5000	5010	5010	5000	48
360	20231222	135000	17505425	5030	5030	5030	5030	0
361	20231222	134900	17505425	5030	5030	5030	5030	0
362	20231222	134800	17505425	5030	5030	5030	5030	3
363	20231222	134700	17490335	5030	5030	5030	5030	0
364	20231222	134600	17490335	5030	5030	5030	5030	0
365	20231222	134500	17490335	5030	5030	5030	5030	18
366	20231222	134400	17399795	5050	5050	5050	5050	0
367	20231222	134300	17399795	5050	5050	5050	5050	500
368	20231222	134200	14874795	5050	5050	5050	5050	0
369	20231222	134100	14874795	5050	5040	5050	5040	3
370	20231222	134000	14859655	5040	5040	5040	5040	0
371	20231222	133900	14859655	5040	5040	5040	5040	0
372	20231222	133800	14859655	5040	5040	5040	5040	0
373	20231222	133700	14859655	5040	5040	5040	5040	0
374	20231222	133600	14859655	5040	5040	5040	5040	0
375	20231222	133500	14859655	5040	5040	5040	5040	0
376	20231222	133400	14859655	5040	5040	5040	5040	3
377	20231222	133300	14844535	5030	5030	5030	5030	0
378	20231222	133200	14844535	5030	5030	5030	5030	0
379	20231222	133100	14844535	5030	5030	5030	5030	0
380	20231222	133000	14844535	5030	5030	5030	5030	17
381	20231222	132900	14759025	5030	5030	5030	5030	0
382	20231222	132800	14759025	5030	5030	5030	5030	2
383	20231222	132700	14748965	5030	5030	5030	5030	3
384	20231222	132600	14733875	5030	5030	5030	5030	400
385	20231222	132500	12721875	5030	5020	5030	5020	84
386	20231222	132400	12299365	5020	5020	5020	5020	0
387	20231222	132300	12299365	5020	5020	5020	5020	0
388	20231222	132200	12299365	5020	5020	5020	5020	0
389	20231222	132100	12299365	5020	5020	5020	5020	0
390	20231222	132000	12299365	5020	5020	5020	5020	3
391	20231222	131900	12284305	5010	5010	5010	5010	0
392	20231222	131800	12284305	5010	5010	5010	5010	0
393	20231222	131700	12284305	5010	5010	5010	5010	0
394	20231222	131600	12284305	5010	5010	5010	5010	0
395	20231222	131500	12284305	5010	5010	5010	5010	21
396	20231222	131400	12179095	5010	5010	5010	5010	0
397	20231222	131300	12179095	5010	5010	5010	5010	3
398	20231222	131200	12164065	5010	5010	5010	5010	0
399	20231222	131100	12164065	5010	5010	5010	5010	0
400	20231222	131000	12164065	5010	5010	5010	5010	0
401	20231222	130900	12164065	5010	5010	5010	5010	0
402	20231222	130800	12164065	5010	5010	5010	5010	0
403	20231222	130700	12164065	5010	5010	5010	5010	0
404	20231222	130600	12164065	5010	5010	5010	5010	3
405	20231222	130500	12149035	5010	5010	5010	5010	0
406	20231222	130400	12149035	5010	4995	5010	4995	233
407	20231222	130300	10982620	4995	4995	4995	4995	0
408	20231222	130200	10982620	4995	4995	4995	4995	0
409	20231222	130100	10982620	4995	4995	4995	4995	0
410	20231222	130000	10982620	4995	4995	4995	4995	0
411	20231222	125900	10982620	4995	4995	4995	4995	3
412	20231222	125800	10967635	4995	4995	4995	4995	0
413	20231222	125700	10967635	4995	4995	4995	4995	1
414	20231222	125600	10962640	5000	5000	5000	5000	0
415	20231222	125500	10962640	5000	5000	5000	5000	0
416	20231222	125400	10962640	5000	5000	5000	5000	0
417	20231222	125300	10962640	5000	5000	5000	5000	0
418	20231222	125200	10962640	5000	4995	5000	4995	3
419	20231222	125100	10947650	4995	4995	4995	4995	0
420	20231222	125000	10947650	4995	4995	4995	4995	0
421	20231222	124900	10947650	4995	4995	4995	4995	0
422	20231222	124800	10947650	4995	4995	4995	4995	0
423	20231222	124700	10947650	4995	4995	4995	4995	0
424	20231222	124600	10947650	4995	4995	4995	4995	0
425	20231222	124500	10947650	4995	4995	4995	4995	3
426	20231222	124400	10932665	4995	4995	4995	4995	0
427	20231222	124300	10932665	4995	4995	4995	4995	0
428	20231222	124200	10932665	4995	4995	4995	4995	700
429	20231222	124100	7436165	4995	4995	4995	4995	0
430	20231222	124000	7436165	4995	4995	4995	4995	0
431	20231222	123900	7436165	4995	4995	4995	4995	0
432	20231222	123800	7436165	4995	4995	4995	4995	3
433	20231222	123700	7421180	4995	4995	4995	4995	0
434	20231222	123600	7421180	4995	4995	4995	4995	0
435	20231222	123500	7421180	4995	4995	4995	4995	1
436	20231222	123400	7416185	4995	4995	4995	4995	0
437	20231222	123300	7416185	4995	4995	4995	4995	0
438	20231222	123200	7416185	4995	4995	4995	4995	0
439	20231222	123100	7416185	4995	4995	4995	4995	3
440	20231222	123000	7401200	4995	4995	4995	4995	0
441	20231222	122900	7401200	4995	4995	4995	4995	0
442	20231222	122800	7401200	4995	4995	4995	4995	0
443	20231222	122700	7401200	4995	4995	4995	4995	0
444	20231222	122600	7401200	4995	4995	4995	4995	0
445	20231222	122500	7401200	4995	4995	4995	4995	0
446	20231222	122400	7401200	4995	4995	4995	4995	3
447	20231222	122300	7386215	5000	5000	5000	5000	0
448	20231222	122200	7386215	5000	5000	5000	5000	0
449	20231222	122100	7386215	5000	5000	5000	5000	400
450	20231222	122000	5386215	5000	5000	5000	5000	0
451	20231222	121900	5386215	5000	5000	5000	5000	0
452	20231222	121800	5386215	5000	5000	5000	5000	0
453	20231222	121700	5386215	5000	5000	5000	5000	3
454	20231222	121600	5371215	5000	5000	5000	5000	0
455	20231222	121500	5371215	5000	5000	5000	5000	0
456	20231222	121400	5371215	5000	5000	5000	5000	0
457	20231222	121300	5371215	5000	5000	5000	5000	0
458	20231222	121200	5371215	5000	5000	5000	5000	0
459	20231222	121100	5371215	5000	5000	5000	5000	0
460	20231222	121000	5371215	5000	5000	5000	5000	5
461	20231222	120900	5346215	5000	4995	5000	4995	38
462	20231222	120800	5156380	4995	4995	4995	4995	0
463	20231222	120700	5156380	4995	4995	4995	4995	0
464	20231222	120600	5156380	4995	4995	4995	4995	0
465	20231222	120500	5156380	4995	4995	4995	4995	0
466	20231222	120400	5156380	4995	4995	4995	4995	0
467	20231222	120300	5156380	4995	4990	4995	4990	3
468	20231222	120200	5141400	4995	4995	4995	4995	0
469	20231222	120100	5141400	4995	4995	4995	4995	0
470	20231222	120000	5141400	4995	4995	4995	4995	0
471	20231222	115900	5141400	4995	4995	4995	4995	0
472	20231222	115800	5141400	4995	4995	4995	4995	0
473	20231222	115700	5141400	4995	4995	4995	4995	0
474	20231222	115600	5141400	4995	4990	4995	4990	3
475	20231222	115500	5126420	4995	4995	4995	4995	0
476	20231222	115400	5126420	4995	4995	4995	4995	0
477	20231222	115300	5126420	4995	4995	4995	4995	0
478	20231222	115200	5126420	4995	4995	4995	4995	0
479	20231222	115100	5126420	4995	4995	4995	4995	0
480	20231222	115000	5126420	4995	4995	4995	4995	0
481	20231222	114900	5126420	4995	4990	4995	4990	3
482	20231222	114800	5111445	4990	4990	4990	4990	0
483	20231222	114700	5111445	4990	4990	4990	4990	0
484	20231222	114600	5111445	4990	4990	4990	4990	0
485	20231222	114500	5111445	4990	4990	4990	4990	0
486	20231222	114400	5111445	4990	4990	4990	4990	0
487	20231222	114300	5111445	4990	4990	4990	4990	0
488	20231222	114200	5111445	4990	4985	4990	4985	4
489	20231222	114100	5091495	4950	4950	4950	4950	0
490	20231222	114000	5091495	4950	4950	4950	4950	0
491	20231222	113900	5091495	4950	4950	4950	4950	0
492	20231222	113800	5091495	4950	4950	4950	4950	0
493	20231222	113700	5091495	4950	4950	4950	4950	0
494	20231222	113600	5091495	4950	4950	4950	4950	0
495	20231222	113500	5091495	4950	4950	4950	4950	0
496	20231222	113400	5091495	4950	4955	4955	4950	300
497	20231222	113300	3606275	4995	4995	4995	4995	0
498	20231222	113200	3606275	4995	4995	4995	4995	0
499	20231222	113100	3606275	4995	4995	4995	4995	0
500	20231222	113000	3606275	4995	4995	4995	4995	0
501	20231222	112900	3606275	4995	4995	4995	4995	0
502	20231222	112800	3606275	4995	4995	4995	4995	0
503	20231222	112700	3606275	4995	4995	4995	4995	0
504	20231222	112600	3606275	4995	4995	4995	4995	0
505	20231222	112500	3606275	4995	4990	4995	4990	4
506	20231222	112400	3586300	4990	4990	4990	4990	0
507	20231222	112300	3586300	4990	4990	4990	4990	0
508	20231222	112200	3586300	4990	4990	4990	4990	0
509	20231222	112100	3586300	4990	4990	4990	4990	0
510	20231222	112000	3586300	4990	4990	4990	4990	0
511	20231222	111900	3586300	4990	4990	4990	4990	0
512	20231222	111800	3586300	4990	4990	4990	4990	4
513	20231222	111700	3566340	4990	4990	4990	4990	0
514	20231222	111600	3566340	4990	4990	4990	4990	0
515	20231222	111500	3566340	4990	4990	4990	4990	0
516	20231222	111400	3566340	4990	4990	4990	4990	0
517	20231222	111300	3566340	4990	4990	4990	4990	0
518	20231222	111200	3566340	4990	4990	4990	4990	0
519	20231222	111100	3566340	4990	4990	4990	4990	4
520	20231222	111000	3546380	4955	4955	4955	4955	0
521	20231222	110900	3546380	4955	4955	4955	4955	0
522	20231222	110800	3546380	4955	4955	4955	4955	0
523	20231222	110700	3546380	4955	4955	4955	4955	0
524	20231222	110600	3546380	4955	4955	4955	4955	8
525	20231222	110500	3506740	4955	4960	4960	4955	5
526	20231222	110400	3481945	4995	4995	4995	4995	4
527	20231222	110300	3461965	4995	4995	4995	4995	0
528	20231222	110200	3461965	4995	4995	4995	4995	0
529	20231222	110100	3461965	4995	4995	4995	4995	0
530	20231222	110000	3461965	4995	4995	4995	4995	0
531	20231222	105900	3461965	4995	4995	4995	4995	1
532	20231222	105800	3456970	4995	4995	4995	4995	0
533	20231222	105700	3456970	4995	4995	4995	4995	4
534	20231222	105600	3436990	4995	4995	4995	4995	0
535	20231222	105500	3436990	4995	4995	4995	4995	1
536	20231222	105400	3431995	4995	4995	4995	4995	0
537	20231222	105300	3431995	4995	4995	4995	4995	0
538	20231222	105200	3431995	4995	4995	4995	4995	0
539	20231222	105100	3431995	4995	4995	4995	4995	0
540	20231222	105000	3431995	4995	4995	4995	4995	4
541	20231222	104900	3412015	4965	4965	4965	4965	0
542	20231222	104800	3412015	4965	4965	4965	4965	0
543	20231222	104700	3412015	4965	4965	4965	4965	0
544	20231222	104600	3412015	4965	4965	4965	4965	0
545	20231222	104500	3412015	4965	4965	4965	4965	100
546	20231222	104400	2915515	4995	4995	4995	4995	0
547	20231222	104300	2915515	4995	4995	4995	4995	4
548	20231222	104200	2895535	4995	4995	4995	4995	0
549	20231222	104100	2895535	4995	4995	4995	4995	0
550	20231222	104000	2895535	4995	4995	4995	4995	0
551	20231222	103900	2895535	4995	4995	4995	4995	0
552	20231222	103800	2895535	4995	4995	4995	4995	0
553	20231222	103700	2895535	4995	4995	4995	4995	0
554	20231222	103600	2895535	4995	4960	4995	4960	8
555	20231222	103500	2855715	4995	4995	4995	4995	0
556	20231222	103400	2855715	4995	4995	4995	4995	0
557	20231222	103300	2855715	4995	4995	4995	4995	0
558	20231222	103200	2855715	4995	4995	4995	4995	0
559	20231222	103100	2855715	4995	4995	4995	4995	0
560	20231222	103000	2855715	4995	4995	4995	4995	0
561	20231222	102900	2855715	4995	4995	4995	4995	4
562	20231222	102800	2835735	4995	4995	4995	4995	0
563	20231222	102700	2835735	4995	4995	4995	4995	0
564	20231222	102600	2835735	4995	4995	4995	4995	0
565	20231222	102500	2835735	4995	4995	4995	4995	0
566	20231222	102400	2835735	4995	4995	4995	4995	0
567	20231222	102300	2835735	4995	4995	4995	4995	0
568	20231222	102200	2835735	4995	4995	4995	4995	4
569	20231222	102100	2815755	4995	4995	4995	4995	0
570	20231222	102000	2815755	4995	4995	4995	4995	0
571	20231222	101900	2815755	4995	4995	4995	4995	0
572	20231222	101800	2815755	4995	4995	4995	4995	0
573	20231222	101700	2815755	4995	4995	4995	4995	0
574	20231222	101600	2815755	4995	4995	4995	4995	0
575	20231222	101500	2815755	4995	4995	4995	4995	4
576	20231222	101400	2795775	4995	4995	4995	4995	0
577	20231222	101300	2795775	4995	4995	4995	4995	0
578	20231222	101200	2795775	4995	4995	4995	4995	0
579	20231222	101100	2795775	4995	4995	4995	4995	0
580	20231222	101000	2795775	4995	4995	4995	4995	0
581	20231222	100900	2795775	4995	4995	4995	4995	0
582	20231222	100800	2795775	4995	4995	4995	4995	12
583	20231222	100700	2735835	4995	4995	4995	4995	0
584	20231222	100600	2735835	4995	4995	4995	4995	4
585	20231222	100500	2715855	4995	4995	4995	4995	0
586	20231222	100400	2715855	4995	4995	4995	4995	0
587	20231222	100300	2715855	4995	4995	4995	4995	30
588	20231222	100200	2566005	4995	4995	4995	4995	0
589	20231222	100100	2566005	4995	4995	4995	4995	4
590	20231222	100000	2546025	4995	4995	4995	4995	1
591	20231222	095900	2541030	4995	4995	4995	4995	0
592	20231222	095800	2541030	4995	4995	4995	4995	0
593	20231222	095700	2541030	4995	4995	4995	4995	0
594	20231222	095600	2541030	4995	4995	4995	4995	0
595	20231222	095500	2541030	4995	4995	4995	4995	0
596	20231222	095400	2541030	4995	4995	4995	4995	4
597	20231222	095300	2521050	4995	4995	4995	4995	0
598	20231222	095200	2521050	4995	4995	4995	4995	0
599	20231222	095100	2521050	4995	4995	4995	4995	0
600	20231222	095000	2521050	4995	4995	4995	4995	0
601	20231222	094900	2521050	4995	4995	4995	4995	4
602	20231222	094800	2501070	4995	4995	4995	4995	0
603	20231222	094700	2501070	4995	4995	4995	4995	4
604	20231222	094600	2481090	4995	4995	4995	4995	0
605	20231222	094500	2481090	4995	4995	4995	4995	0
606	20231222	094400	2481090	4995	4995	4995	4995	0
607	20231222	094300	2481090	4995	4995	4995	4995	0
608	20231222	094200	2481090	4995	4995	4995	4995	0
609	20231222	094100	2481090	4995	4995	4995	4995	0
610	20231222	094000	2481090	4995	4995	4995	4995	4
611	20231222	093900	2461110	4995	4995	4995	4995	0
612	20231222	093800	2461110	4995	4995	4995	4995	2
613	20231222	093700	2451120	4950	4950	4950	4950	0
614	20231222	093600	2451120	4950	4950	4950	4950	0
615	20231222	093500	2451120	4950	4950	4950	4950	0
616	20231222	093400	2451120	4950	4950	4950	4950	0
617	20231222	093300	2451120	4950	4950	4950	4950	0
618	20231222	093200	2451120	4950	4950	4950	4950	0
619	20231222	093100	2451120	4950	4950	4950	4950	0
620	20231222	093000	2451120	4950	4950	4950	4950	0
621	20231222	092900	2451120	4950	4950	4950	4950	0
622	20231222	092800	2451120	4950	4950	4950	4950	0
623	20231222	092700	2451120	4950	4950	4950	4950	0
624	20231222	092600	2451120	4950	4950	4950	4950	0
625	20231222	092500	2451120	4950	4950	4950	4950	0
626	20231222	092400	2451120	4950	4950	4950	4950	0
627	20231222	092300	2451120	4950	4950	4950	4950	0
628	20231222	092200	2451120	4950	4950	4950	4950	290
629	20231222	092100	1015620	4950	4950	4950	4950	0
630	20231222	092000	1015620	4950	4950	4950	4950	0
631	20231222	091900	1015620	4950	4950	4950	4950	0
632	20231222	091800	1015620	4950	4950	4950	4950	0
633	20231222	091700	1015620	4950	4950	4950	4950	8
634	20231222	091600	976020	4955	4960	4960	4955	115
635	20231222	091500	405670	5000	5000	5000	5000	0
636	20231222	091400	405670	5000	5000	5000	5000	0
637	20231222	091300	405670	5000	5000	5000	5000	0
638	20231222	091200	405670	5000	5000	5000	5000	0
639	20231222	091100	405670	5000	5000	5000	5000	10
640	20231222	091000	355670	5000	5000	5000	5000	3
641	20231222	090900	340670	5000	5000	5000	5000	0
642	20231222	090800	340670	5000	5010	5010	5000	3
643	20231222	090700	325650	5010	5010	5010	5010	45
644	20231222	090600	100200	5010	5010	5010	5010	0
645	20231222	090500	100200	5010	5010	5010	5010	0
646	20231222	090400	100200	5010	5010	5010	5010	0
647	20231222	090300	100200	5010	5010	5010	5010	0
648	20231222	090200	100200	5010	5010	5010	5010	0
649	20231222	090100	100200	5010	5010	5010	5010	0
650	20231222	090000	100200	5010	5010	5010	5010	20