KissMeData/080470/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195000	38291805	5040	5040	5040	5040	203
3	20231204	194900	38291805	5040	5040	5040	5040	0
4	20231204	194800	38291805	5040	5040	5040	5040	0
5	20231204	194700	38291805	5040	5040	5040	5040	0
6	20231204	194600	38291805	5040	5040	5040	5040	0
7	20231204	194500	38291805	5040	5040	5040	5040	0
8	20231204	194400	38291805	5040	5040	5040	5040	0
9	20231204	194300	38291805	5040	5040	5040	5040	0
10	20231204	194200	38291805	5040	5040	5040	5040	0
11	20231204	194100	38291805	5040	5040	5040	5040	0
12	20231204	194000	38291805	5040	5040	5040	5040	0
13	20231204	193900	38291805	5040	5040	5040	5040	0
14	20231204	193800	38291805	5040	5040	5040	5040	0
15	20231204	193700	38291805	5040	5040	5040	5040	0
16	20231204	193600	38291805	5040	5040	5040	5040	0
17	20231204	193500	38291805	5040	5040	5040	5040	0
18	20231204	193400	38291805	5040	5040	5040	5040	0
19	20231204	193300	38291805	5040	5040	5040	5040	0
20	20231204	193200	38291805	5040	5040	5040	5040	0
21	20231204	193100	38291805	5040	5040	5040	5040	0
22	20231204	193000	38291805	5040	5040	5040	5040	0
23	20231204	192900	38291805	5040	5040	5040	5040	0
24	20231204	192800	38291805	5040	5040	5040	5040	0
25	20231204	192700	38291805	5040	5040	5040	5040	0
26	20231204	192600	38291805	5040	5040	5040	5040	0
27	20231204	192500	38291805	5040	5040	5040	5040	0
28	20231204	192400	38291805	5040	5040	5040	5040	0
29	20231204	192300	38291805	5040	5040	5040	5040	0
30	20231204	192200	38291805	5040	5040	5040	5040	0
31	20231204	192100	38291805	5040	5040	5040	5040	0
32	20231204	192000	38291805	5040	5040	5040	5040	203
33	20231204	191900	38291805	5040	5040	5040	5040	0
34	20231204	191800	38291805	5040	5040	5040	5040	0
35	20231204	191700	38291805	5040	5040	5040	5040	0
36	20231204	191600	38291805	5040	5040	5040	5040	0
37	20231204	191500	38291805	5040	5040	5040	5040	0
38	20231204	191400	38291805	5040	5040	5040	5040	0
39	20231204	191300	38291805	5040	5040	5040	5040	0
40	20231204	191200	38291805	5040	5040	5040	5040	0
41	20231204	191100	38291805	5040	5040	5040	5040	0
42	20231204	191000	38291805	5040	5040	5040	5040	0
43	20231204	190900	38291805	5040	5040	5040	5040	0
44	20231204	190800	38291805	5040	5040	5040	5040	0
45	20231204	190700	38291805	5040	5040	5040	5040	0
46	20231204	190600	38291805	5040	5040	5040	5040	0
47	20231204	190500	38291805	5040	5040	5040	5040	0
48	20231204	190400	38291805	5040	5040	5040	5040	0
49	20231204	190300	38291805	5040	5040	5040	5040	0
50	20231204	190200	38291805	5040	5040	5040	5040	0
51	20231204	190100	38291805	5040	5040	5040	5040	0
52	20231204	190000	38291805	5040	5040	5040	5040	0
53	20231204	185900	38291805	5040	5040	5040	5040	0
54	20231204	185800	38291805	5040	5040	5040	5040	0
55	20231204	185700	38291805	5040	5040	5040	5040	0
56	20231204	185600	38291805	5040	5040	5040	5040	0
57	20231204	185500	38291805	5040	5040	5040	5040	0
58	20231204	185400	38291805	5040	5040	5040	5040	0
59	20231204	185300	38291805	5040	5040	5040	5040	0
60	20231204	185200	38291805	5040	5040	5040	5040	0
61	20231204	185100	38291805	5040	5040	5040	5040	0
62	20231204	185000	38291805	5040	5040	5040	5040	203
63	20231204	184900	38291805	5040	5040	5040	5040	0
64	20231204	184800	38291805	5040	5040	5040	5040	0
65	20231204	184700	38291805	5040	5040	5040	5040	0
66	20231204	184600	38291805	5040	5040	5040	5040	0
67	20231204	184500	38291805	5040	5040	5040	5040	0
68	20231204	184400	38291805	5040	5040	5040	5040	0
69	20231204	184300	38291805	5040	5040	5040	5040	0
70	20231204	184200	38291805	5040	5040	5040	5040	0
71	20231204	184100	38291805	5040	5040	5040	5040	0
72	20231204	184000	38291805	5040	5040	5040	5040	0
73	20231204	183900	38291805	5040	5040	5040	5040	0
74	20231204	183800	38291805	5040	5040	5040	5040	0
75	20231204	183700	38291805	5040	5040	5040	5040	0
76	20231204	183600	38291805	5040	5040	5040	5040	0
77	20231204	183500	38291805	5040	5040	5040	5040	0
78	20231204	183400	38291805	5040	5040	5040	5040	0
79	20231204	183300	38291805	5040	5040	5040	5040	0
80	20231204	183200	38291805	5040	5040	5040	5040	0
81	20231204	183100	38291805	5040	5040	5040	5040	0
82	20231204	183000	38291805	5040	5040	5040	5040	0
83	20231204	182900	38291805	5040	5040	5040	5040	0
84	20231204	182800	38291805	5040	5040	5040	5040	0
85	20231204	182700	38291805	5040	5040	5040	5040	0
86	20231204	182600	38291805	5040	5040	5040	5040	0
87	20231204	182500	38291805	5040	5040	5040	5040	0
88	20231204	182400	38291805	5040	5040	5040	5040	0
89	20231204	182300	38291805	5040	5040	5040	5040	0
90	20231204	182200	38291805	5040	5040	5040	5040	0
91	20231204	182100	38291805	5040	5040	5040	5040	0
92	20231204	182000	38291805	5040	5040	5040	5040	203
93	20231204	181900	38291805	5040	5040	5040	5040	0
94	20231204	181800	38291805	5040	5040	5040	5040	0
95	20231204	181700	38291805	5040	5040	5040	5040	0
96	20231204	181600	38291805	5040	5040	5040	5040	0
97	20231204	181500	38291805	5040	5040	5040	5040	0
98	20231204	181400	38291805	5040	5040	5040	5040	0
99	20231204	181300	38291805	5040	5040	5040	5040	0
100	20231204	181200	38291805	5040	5040	5040	5040	0
101	20231204	181100	38291805	5040	5040	5040	5040	0
102	20231204	181000	38291805	5040	5040	5040	5040	0
103	20231204	180900	38291805	5040	5040	5040	5040	0
104	20231204	180800	38291805	5040	5040	5040	5040	0
105	20231204	180700	38291805	5040	5040	5040	5040	0
106	20231204	180600	38291805	5040	5040	5040	5040	0
107	20231204	180500	38291805	5040	5040	5040	5040	0
108	20231204	180400	38291805	5040	5040	5040	5040	0
109	20231204	180300	38291805	5040	5040	5040	5040	0
110	20231204	180200	38291805	5040	5040	5040	5040	0
111	20231204	180100	38291805	5040	5040	5040	5040	0
112	20231204	180000	38291805	5040	5040	5040	5040	0
113	20231204	175900	38291805	5040	5040	5040	5040	0
114	20231204	175800	38291805	5040	5040	5040	5040	0
115	20231204	175700	38291805	5040	5040	5040	5040	0
116	20231204	175600	38291805	5040	5040	5040	5040	0
117	20231204	175500	38291805	5040	5040	5040	5040	0
118	20231204	175400	38291805	5040	5040	5040	5040	0
119	20231204	175300	38291805	5040	5040	5040	5040	0
120	20231204	175200	38291805	5040	5040	5040	5040	0
121	20231204	175100	38291805	5040	5040	5040	5040	0
122	20231204	175000	38291805	5040	5040	5040	5040	203
123	20231204	174900	38291805	5040	5040	5040	5040	0
124	20231204	174800	38291805	5040	5040	5040	5040	0
125	20231204	174700	38291805	5040	5040	5040	5040	0
126	20231204	174600	38291805	5040	5040	5040	5040	0
127	20231204	174500	38291805	5040	5040	5040	5040	0
128	20231204	174400	38291805	5040	5040	5040	5040	0
129	20231204	174300	38291805	5040	5040	5040	5040	0
130	20231204	174200	38291805	5040	5040	5040	5040	0
131	20231204	174100	38291805	5040	5040	5040	5040	0
132	20231204	174000	38291805	5040	5040	5040	5040	0
133	20231204	173900	38291805	5040	5040	5040	5040	0
134	20231204	173800	38291805	5040	5040	5040	5040	0
135	20231204	173700	38291805	5040	5040	5040	5040	0
136	20231204	173600	38291805	5040	5040	5040	5040	0
137	20231204	173500	38291805	5040	5040	5040	5040	0
138	20231204	173400	38291805	5040	5040	5040	5040	0
139	20231204	173300	38291805	5040	5040	5040	5040	0
140	20231204	173200	38291805	5040	5040	5040	5040	0
141	20231204	173100	38291805	5040	5040	5040	5040	0
142	20231204	173000	38291805	5040	5040	5040	5040	0
143	20231204	172900	38291805	5040	5040	5040	5040	0
144	20231204	172800	38291805	5040	5040	5040	5040	0
145	20231204	172700	38291805	5040	5040	5040	5040	0
146	20231204	172600	38291805	5040	5040	5040	5040	0
147	20231204	172500	38291805	5040	5040	5040	5040	0
148	20231204	172400	38291805	5040	5040	5040	5040	0
149	20231204	172300	38291805	5040	5040	5040	5040	0
150	20231204	172200	38291805	5040	5040	5040	5040	0
151	20231204	172100	38291805	5040	5040	5040	5040	0
152	20231204	172000	38291805	5040	5040	5040	5040	203
153	20231204	171900	38291805	5040	5040	5040	5040	0
154	20231204	171800	38291805	5040	5040	5040	5040	0
155	20231204	171700	38291805	5040	5040	5040	5040	0
156	20231204	171600	38291805	5040	5040	5040	5040	0
157	20231204	171500	38291805	5040	5040	5040	5040	0
158	20231204	171400	38291805	5040	5040	5040	5040	0
159	20231204	171300	38291805	5040	5040	5040	5040	0
160	20231204	171200	38291805	5040	5040	5040	5040	0
161	20231204	171100	38291805	5040	5040	5040	5040	0
162	20231204	171000	38291805	5040	5040	5040	5040	0
163	20231204	170900	38291805	5040	5040	5040	5040	0
164	20231204	170800	38291805	5040	5040	5040	5040	0
165	20231204	170700	38291805	5040	5040	5040	5040	0
166	20231204	170600	38291805	5040	5040	5040	5040	0
167	20231204	170500	38291805	5040	5040	5040	5040	0
168	20231204	170400	38291805	5040	5040	5040	5040	0
169	20231204	170300	38291805	5040	5040	5040	5040	0
170	20231204	170200	38291805	5040	5040	5040	5040	0
171	20231204	170100	38291805	5040	5040	5040	5040	0
172	20231204	170000	38291805	5040	5040	5040	5040	0
173	20231204	165900	38291805	5040	5040	5040	5040	0
174	20231204	165800	38291805	5040	5040	5040	5040	0
175	20231204	165700	38291805	5040	5040	5040	5040	0
176	20231204	165600	38291805	5040	5040	5040	5040	0
177	20231204	165500	38291805	5040	5040	5040	5040	0
178	20231204	165400	38291805	5040	5040	5040	5040	0
179	20231204	165300	38291805	5040	5040	5040	5040	0
180	20231204	165200	38291805	5040	5040	5040	5040	0
181	20231204	165100	38291805	5040	5040	5040	5040	0
182	20231204	165000	38291805	5040	5040	5040	5040	203
183	20231204	164900	38291805	5040	5040	5040	5040	0
184	20231204	164800	38291805	5040	5040	5040	5040	0
185	20231204	164700	38291805	5040	5040	5040	5040	0
186	20231204	164600	38291805	5040	5040	5040	5040	0
187	20231204	164500	38291805	5040	5040	5040	5040	0
188	20231204	164400	38291805	5040	5040	5040	5040	0
189	20231204	164300	38291805	5040	5040	5040	5040	0
190	20231204	164200	38291805	5040	5040	5040	5040	0
191	20231204	164100	38291805	5040	5040	5040	5040	0
192	20231204	164000	38291805	5040	5040	5040	5040	0
193	20231204	163900	38291805	5040	5040	5040	5040	0
194	20231204	163800	38291805	5040	5040	5040	5040	0
195	20231204	163700	38291805	5040	5040	5040	5040	0
196	20231204	163600	38291805	5040	5040	5040	5040	0
197	20231204	163500	38291805	5040	5040	5040	5040	0
198	20231204	163400	38291805	5040	5040	5040	5040	0
199	20231204	163300	38291805	5040	5040	5040	5040	0
200	20231204	163200	38291805	5040	5040	5040	5040	0
201	20231204	163100	38291805	5040	5040	5040	5040	0
202	20231204	163000	38291805	5040	5040	5040	5040	0
203	20231204	162900	38291805	5040	5040	5040	5040	0
204	20231204	162800	38291805	5040	5040	5040	5040	0
205	20231204	162700	38291805	5040	5040	5040	5040	0
206	20231204	162600	38291805	5040	5040	5040	5040	0
207	20231204	162500	38291805	5040	5040	5040	5040	0
208	20231204	162400	38291805	5040	5040	5040	5040	0
209	20231204	162300	38291805	5040	5040	5040	5040	0
210	20231204	162200	38291805	5040	5040	5040	5040	0
211	20231204	162100	38291805	5040	5040	5040	5040	0
212	20231204	162000	38291805	5040	5040	5040	5040	203
213	20231204	161900	38291805	5040	5040	5040	5040	0
214	20231204	161800	38291805	5040	5040	5040	5040	0
215	20231204	161700	38291805	5040	5040	5040	5040	0
216	20231204	161600	38291805	5040	5040	5040	5040	0
217	20231204	161500	38291805	5040	5040	5040	5040	0
218	20231204	161400	38291805	5040	5040	5040	5040	0
219	20231204	161300	38291805	5040	5040	5040	5040	0
220	20231204	161200	38291805	5040	5040	5040	5040	0
221	20231204	161100	38291805	5040	5040	5040	5040	0
222	20231204	161000	38291805	5040	5040	5040	5040	0
223	20231204	160900	38291805	5040	5040	5040	5040	0
224	20231204	160800	38291805	5040	5040	5040	5040	0
225	20231204	160700	38291805	5040	5040	5040	5040	0
226	20231204	160600	38291805	5040	5040	5040	5040	0
227	20231204	160500	38291805	5040	5040	5040	5040	0
228	20231204	160400	38291805	5040	5040	5040	5040	0
229	20231204	160300	38291805	5040	5040	5040	5040	0
230	20231204	160200	38291805	5040	5040	5040	5040	0
231	20231204	160100	38291805	5040	5040	5040	5040	0
232	20231204	160000	38291805	5040	5040	5040	5040	0
233	20231204	155900	38291805	5040	5040	5040	5040	0
234	20231204	155800	38291805	5040	5040	5040	5040	0
235	20231204	155700	38291805	5040	5040	5040	5040	0
236	20231204	155600	38291805	5040	5040	5040	5040	0
237	20231204	155500	38291805	5040	5040	5040	5040	0
238	20231204	155400	38291805	5040	5040	5040	5040	0
239	20231204	155300	38291805	5040	5040	5040	5040	0
240	20231204	155200	38291805	5040	5040	5040	5040	0
241	20231204	155100	38291805	5040	5040	5040	5040	0
242	20231204	155000	38291805	5040	5040	5040	5040	203
243	20231204	154900	38291805	5040	5040	5040	5040	0
244	20231204	154800	38291805	5040	5040	5040	5040	0
245	20231204	154700	38291805	5040	5040	5040	5040	0
246	20231204	154600	38291805	5040	5040	5040	5040	0
247	20231204	154500	38291805	5040	5040	5040	5040	0
248	20231204	154400	38291805	5040	5040	5040	5040	0
249	20231204	154300	38291805	5040	5040	5040	5040	0
250	20231204	154200	38291805	5040	5040	5040	5040	0
251	20231204	154100	38291805	5040	5040	5040	5040	0
252	20231204	154000	38291805	5040	5040	5040	5040	0
253	20231204	153900	38291805	5040	5040	5040	5040	0
254	20231204	153800	38291805	5040	5040	5040	5040	0
255	20231204	153700	38291805	5040	5040	5040	5040	0
256	20231204	153600	38291805	5040	5040	5040	5040	0
257	20231204	153500	38291805	5040	5040	5040	5040	0
258	20231204	153400	38291805	5040	5040	5040	5040	0
259	20231204	153300	38291805	5040	5040	5040	5040	0
260	20231204	153200	38291805	5040	5040	5040	5040	0
261	20231204	153100	38291805	5040	5040	5040	5040	0
262	20231204	153000	38291805	5040	5040	5040	5040	203
263	20231204	152900	37268685	5010	5010	5010	5010	0
264	20231204	152800	37268685	5010	5010	5010	5010	0
265	20231204	152700	37268685	5010	5010	5010	5010	0
266	20231204	152600	37268685	5010	5010	5010	5010	0
267	20231204	152500	37268685	5010	5010	5010	5010	0
268	20231204	152400	37268685	5010	5010	5010	5010	0
269	20231204	152300	37268685	5010	5010	5010	5010	0
270	20231204	152200	37268685	5010	5010	5010	5010	0
271	20231204	152100	37268685	5010	5010	5010	5010	0
272	20231204	152000	37268685	5010	5010	5010	5010	0
273	20231204	151900	37268685	5010	5010	5010	5010	40
274	20231204	151800	37068285	5010	5010	5010	5010	0
275	20231204	151700	37068285	5010	5010	5010	5010	5
276	20231204	151600	37043235	5010	5010	5010	5010	0
277	20231204	151500	37043235	5010	5010	5010	5010	39
278	20231204	151400	36847845	5010	5010	5010	5010	1
279	20231204	151300	36842835	4985	4990	4990	4985	26
280	20231204	151200	36713175	5010	5010	5010	5010	1
281	20231204	151100	36708165	5010	5010	5010	5010	0
282	20231204	151000	36708165	5010	5010	5010	5010	0
283	20231204	150900	36708165	5010	5010	5010	5010	0
284	20231204	150800	36708165	5010	5020	5020	4995	501
285	20231204	150700	34203290	5020	5020	5020	5020	1
286	20231204	150600	34198270	5040	5040	5040	5040	0
287	20231204	150500	34198270	5040	5040	5040	5040	0
288	20231204	150400	34198270	5040	5040	5040	5040	0
289	20231204	150300	34198270	5040	5040	5040	5040	1
290	20231204	150200	34193230	5020	5020	5020	5020	1
291	20231204	150100	34188210	5040	5040	5040	5040	0
292	20231204	150000	34188210	5040	5020	5040	5020	2
293	20231204	145900	34178150	5040	5040	5040	5040	0
294	20231204	145800	34178150	5040	5040	5040	5040	1
295	20231204	145700	34173110	5030	5030	5030	5030	0
296	20231204	145600	34173110	5030	5030	5030	5030	0
297	20231204	145500	34173110	5030	5030	5030	5020	65
298	20231204	145400	33846170	5020	5020	5020	5020	0
299	20231204	145300	33846170	5020	5020	5020	5020	0
300	20231204	145200	33846170	5020	5020	5020	5020	1
301	20231204	145100	33841150	5040	5040	5040	5040	0
302	20231204	145000	33841150	5040	5040	5040	5040	0
303	20231204	144900	33841150	5040	5040	5040	5040	1
304	20231204	144800	33836110	5020	5020	5020	5020	0
305	20231204	144700	33836110	5020	5020	5020	5020	1
306	20231204	144600	33831090	5040	5040	5040	5040	1
307	20231204	144500	33826050	5030	5030	5030	5030	25
308	20231204	144400	33700300	5030	5030	5030	5030	0
309	20231204	144300	33700300	5030	5030	5030	5030	0
310	20231204	144200	33700300	5030	5030	5030	5030	0
311	20231204	144100	33700300	5030	5030	5030	5030	0
312	20231204	144000	33700300	5030	5030	5030	5030	0
313	20231204	143900	33700300	5030	5030	5030	5030	0
314	20231204	143800	33700300	5030	5030	5030	5030	0
315	20231204	143700	33700300	5030	5030	5030	5030	0
316	20231204	143600	33700300	5030	5030	5030	5030	0
317	20231204	143500	33700300	5030	5030	5030	5030	0
318	20231204	143400	33700300	5030	5030	5030	5030	0
319	20231204	143300	33700300	5030	5030	5030	5030	0
320	20231204	143200	33700300	5030	5030	5030	5030	5
321	20231204	143100	33675150	5030	5030	5030	5030	0
322	20231204	143000	33675150	5030	5030	5030	5030	39
323	20231204	142900	33478980	5030	5030	5030	5030	0
324	20231204	142800	33478980	5030	5030	5030	5030	0
325	20231204	142700	33478980	5030	5030	5030	5030	0
326	20231204	142600	33478980	5030	5030	5030	5030	1
327	20231204	142500	33473950	5030	5030	5030	5030	39
328	20231204	142400	33277780	5020	5020	5020	5020	0
329	20231204	142300	33277780	5020	5020	5020	5020	0
330	20231204	142200	33277780	5020	5020	5020	5020	1
331	20231204	142100	33272760	5030	5030	5030	5030	1
332	20231204	142000	33267730	5020	5020	5020	5020	13
333	20231204	141900	33202470	5020	5020	5020	5020	0
334	20231204	141800	33202470	5020	5020	5020	5020	0
335	20231204	141700	33202470	5020	5020	5020	5020	5
336	20231204	141600	33177370	5020	5020	5020	5020	0
337	20231204	141500	33177370	5020	5020	5020	5020	33
338	20231204	141400	33011710	5020	5020	5020	5020	0
339	20231204	141300	33011710	5020	5020	5020	5020	0
340	20231204	141200	33011710	5020	5020	5020	5020	5
341	20231204	141100	32986610	4995	4995	4995	4995	3
342	20231204	141000	32971625	5020	5020	5020	5020	28
343	20231204	140900	32831065	5010	5010	5010	5010	0
344	20231204	140800	32831065	5010	5010	5010	5010	0
345	20231204	140700	32831065	5010	5010	5010	5010	1
346	20231204	140600	32826055	5030	5030	5030	5030	0
347	20231204	140500	32826055	5030	5030	5030	5030	0
348	20231204	140400	32826055	5030	5030	5030	5030	0
349	20231204	140300	32826055	5030	5030	5030	5030	0
350	20231204	140200	32826055	5030	5030	5030	5030	0
351	20231204	140100	32826055	5030	5030	5030	5030	0
352	20231204	140000	32826055	5030	5030	5030	5030	0
353	20231204	135900	32826055	5030	5030	5030	5030	0
354	20231204	135800	32826055	5030	5030	5030	5030	0
355	20231204	135700	32826055	5030	5010	5030	5010	2
356	20231204	135600	32816015	5030	5030	5030	5030	0
357	20231204	135500	32816015	5030	5010	5030	5010	2
358	20231204	135400	32805975	5030	5030	5030	5030	0
359	20231204	135300	32805975	5030	5030	5030	5030	1
360	20231204	135200	32800945	4995	4995	4995	4995	0
361	20231204	135100	32800945	4995	4995	4995	4995	0
362	20231204	135000	32800945	4995	4995	4995	4995	1
363	20231204	134900	32795950	5030	5030	5030	5030	0
364	20231204	134800	32795950	5030	5030	5030	5030	0
365	20231204	134700	32795950	5030	5010	5030	5010	2
366	20231204	134600	32785910	5030	5030	5030	5030	0
367	20231204	134500	32785910	5030	5010	5030	5010	2
368	20231204	134400	32775870	5030	5030	5030	5030	0
369	20231204	134300	32775870	5030	5030	5030	5030	0
370	20231204	134200	32775870	5030	5030	5030	5030	6
371	20231204	134100	32745690	5030	5030	5030	5030	1
372	20231204	134000	32740660	5030	5030	5030	5030	10
373	20231204	133900	32690360	5030	5030	5030	5010	21
374	20231204	133800	32584750	5030	5030	5030	5030	0
375	20231204	133700	32584750	5030	5030	5030	5030	5
376	20231204	133600	32559600	5030	5030	5030	5030	0
377	20231204	133500	32559600	5030	5030	5030	5030	5
378	20231204	133400	32534450	5030	5030	5030	5030	0
379	20231204	133300	32534450	5030	5030	5030	5030	0
380	20231204	133200	32534450	5030	5030	5030	5030	5
381	20231204	133100	32509300	5030	5030	5030	5030	1
382	20231204	133000	32504270	5030	5030	5030	5030	28
383	20231204	132900	32363430	5000	5000	5000	5000	1
384	20231204	132800	32358430	5030	5030	5030	5030	1
385	20231204	132700	32353400	5030	5030	5030	5030	5
386	20231204	132600	32328250	5020	5020	5020	5020	0
387	20231204	132500	32328250	5020	5020	5020	5020	32
388	20231204	132400	32167610	5020	5020	5020	5020	0
389	20231204	132300	32167610	5020	5020	5020	5020	0
390	20231204	132200	32167610	5020	5020	5020	5020	5
391	20231204	132100	32142510	5020	5020	5020	5020	1
392	20231204	132000	32137490	5000	5000	5000	5000	38
393	20231204	131900	31947490	5000	5000	5000	5000	0
394	20231204	131800	31947490	5000	5000	5000	5000	0
395	20231204	131700	31947490	5000	5000	5000	5000	5
396	20231204	131600	31922490	5000	5000	5000	5000	0
397	20231204	131500	31922490	5000	5000	5000	5000	40
398	20231204	131400	31722490	5000	5000	5000	5000	0
399	20231204	131300	31722490	5000	5000	5000	5000	0
400	20231204	131200	31722490	5000	5000	5000	5000	5
401	20231204	131100	31697490	5000	5000	5000	5000	1
402	20231204	131000	31692490	4995	4985	4995	4985	4
403	20231204	130900	31672540	4990	4990	4990	4990	0
404	20231204	130800	31672540	4990	4990	4990	4990	1
405	20231204	130700	31667550	5000	5000	5000	5000	5
406	20231204	130600	31642550	5000	5000	5000	5000	0
407	20231204	130500	31642550	5000	5000	5000	5000	40
408	20231204	130400	31442550	5000	5000	5000	5000	0
409	20231204	130300	31442550	5000	5000	5000	5000	0
410	20231204	130200	31442550	5000	5000	5000	5000	5
411	20231204	130100	31417550	5000	5000	5000	5000	1
412	20231204	130000	31412550	5000	5000	5000	5000	40
413	20231204	125900	31212550	5000	5000	5000	5000	0
414	20231204	125800	31212550	5000	5000	5000	5000	0
415	20231204	125700	31212550	5000	5000	5000	5000	5
416	20231204	125600	31187550	4995	4995	4995	4995	0
417	20231204	125500	31187550	4995	4990	4995	4990	21
418	20231204	125400	31082660	4990	4990	4990	4990	10
419	20231204	125300	31032760	5000	5000	5000	5000	0
420	20231204	125200	31032760	5000	5000	5000	5000	5
421	20231204	125100	31007760	5000	5000	5000	5000	0
422	20231204	125000	31007760	5000	5000	5000	5000	40
423	20231204	124900	30807760	4990	4995	4995	4990	2
424	20231204	124800	30797775	4990	4990	4990	4990	0
425	20231204	124700	30797775	4990	4990	4990	4990	4
426	20231204	124600	30777815	4990	4990	4990	4990	4
427	20231204	124500	30757855	4990	4990	4990	4990	50
428	20231204	124400	30508355	4985	4990	4990	4985	7
429	20231204	124300	30473455	4990	4990	4990	4990	201
430	20231204	124200	29470465	4990	4990	4990	4990	5
431	20231204	124100	29445515	4990	4990	4990	4990	20
432	20231204	124000	29345715	4990	4990	4990	4990	40
433	20231204	123900	29146115	4990	4990	4990	4990	0
434	20231204	123800	29146115	4990	4990	4990	4990	0
435	20231204	123700	29146115	4990	4990	4990	4990	5
436	20231204	123600	29121165	4990	4990	4990	4990	1
437	20231204	123500	29116175	4990	4990	4990	4990	40
438	20231204	123400	28916575	4990	4990	4990	4990	0
439	20231204	123300	28916575	4990	4990	4990	4990	1
440	20231204	123200	28911585	4990	4990	4990	4990	5
441	20231204	123100	28886635	4990	4990	4990	4990	1
442	20231204	123000	28881645	4990	4990	4990	4990	0
443	20231204	122900	28881645	4990	4990	4990	4990	0
444	20231204	122800	28881645	4990	4990	4990	4990	0
445	20231204	122700	28881645	4990	4990	4990	4990	5
446	20231204	122600	28856695	4985	4985	4985	4985	0
447	20231204	122500	28856695	4985	4985	4985	4985	1
448	20231204	122400	28851710	4990	4990	4990	4990	0
449	20231204	122300	28851710	4990	4990	4990	4990	1
450	20231204	122200	28846720	5000	4985	5000	4980	35
451	20231204	122100	28672290	4985	4990	4990	4985	217
452	20231204	122000	27590540	4990	4990	4990	4990	42
453	20231204	121900	27380960	4995	4995	4995	4995	0
454	20231204	121800	27380960	4995	4995	4995	4995	2
455	20231204	121700	27370970	4995	5000	5000	4995	8
456	20231204	121600	27330985	5000	5000	5000	5000	1
457	20231204	121500	27325985	5000	5000	5000	5000	41
458	20231204	121400	27120985	5000	5000	5000	5000	0
459	20231204	121300	27120985	5000	5000	5000	5000	0
460	20231204	121200	27120985	5000	5000	5000	5000	5
461	20231204	121100	27095985	5000	5000	5000	5000	1
462	20231204	121000	27090985	5000	5000	5000	5000	40
463	20231204	120900	26890985	4995	4995	4995	4995	3
464	20231204	120800	26876000	5000	5000	5000	5000	1
465	20231204	120700	26871000	5000	5000	5000	5000	6
466	20231204	120600	26841000	5000	5000	5000	5000	2
467	20231204	120500	26831000	5000	5000	5000	5000	41
468	20231204	120400	26626000	5000	5000	5000	5000	1
469	20231204	120300	26621000	5000	5000	5000	5000	15
470	20231204	120200	26546000	5030	5030	5030	5030	5
471	20231204	120100	26520850	5030	5030	5030	5030	1
472	20231204	120000	26515820	5030	5030	5030	5030	22
473	20231204	115900	26405160	5030	5030	5030	5030	0
474	20231204	115800	26405160	5030	5030	5030	5030	0
475	20231204	115700	26405160	5030	5030	5030	5030	5
476	20231204	115600	26380010	5030	5030	5030	5030	1
477	20231204	115500	26374980	5030	5030	5030	5030	22
478	20231204	115400	26264320	5030	5030	5030	5030	0
479	20231204	115300	26264320	5030	5030	5030	5030	0
480	20231204	115200	26264320	5030	5030	5030	5030	0
481	20231204	115100	26264320	5030	5030	5030	5030	0
482	20231204	115000	26264320	5030	5030	5030	5030	0
483	20231204	114900	26264320	5030	5030	5030	5030	0
484	20231204	114800	26264320	5030	5030	5030	5030	0
485	20231204	114700	26264320	5030	5030	5030	5030	5
486	20231204	114600	26239170	5030	5030	5030	5030	1
487	20231204	114500	26234140	5030	5030	5030	5030	22
488	20231204	114400	26123480	5030	5030	5030	5030	0
489	20231204	114300	26123480	5030	5030	5030	5030	0
490	20231204	114200	26123480	5030	5030	5030	5030	5
491	20231204	114100	26098330	5030	5030	5030	5030	1
492	20231204	114000	26093300	5030	5030	5030	5030	32
493	20231204	113900	25932340	5030	5030	5030	5030	0
494	20231204	113800	25932340	5030	5030	5030	5030	0
495	20231204	113700	25932340	5030	5030	5030	5030	5
496	20231204	113600	25907190	5030	5000	5030	5000	23
497	20231204	113500	25792160	5000	5000	5000	5000	42
498	20231204	113400	25582160	5000	5000	5000	5000	0
499	20231204	113300	25582160	5000	5000	5000	5000	1
500	20231204	113200	25577160	5000	5000	5000	5000	6
501	20231204	113100	25547160	5000	5000	5000	5000	1
502	20231204	113000	25542160	5000	5000	5000	5000	48
503	20231204	112900	25302160	5000	5000	5000	5000	0
504	20231204	112800	25302160	5000	5000	5000	5000	0
505	20231204	112700	25302160	5000	5000	5000	5000	5
506	20231204	112600	25277160	5000	5000	5000	5000	1
507	20231204	112500	25272160	5000	5000	5000	5000	40
508	20231204	112400	25072160	4990	4990	4990	4990	0
509	20231204	112300	25072160	4990	4990	4990	4990	42
510	20231204	112200	24862580	4990	4990	4990	4980	441
511	20231204	112100	22662980	5000	5000	5000	5000	0
512	20231204	112000	22662980	5000	5000	5000	5000	40
513	20231204	111900	22462980	5000	5000	5000	5000	0
514	20231204	111800	22462980	5000	5000	5000	5000	0
515	20231204	111700	22462980	5000	5000	5000	5000	5
516	20231204	111600	22437980	5000	5000	5000	5000	0
517	20231204	111500	22437980	5000	5000	5000	5000	40
518	20231204	111400	22237980	5000	5000	5000	5000	5
519	20231204	111300	22212980	5000	5000	5000	5000	0
520	20231204	111200	22212980	5000	5000	5000	5000	5
521	20231204	111100	22187980	5000	5000	5000	5000	1
522	20231204	111000	22182980	5000	5000	5000	5000	40
523	20231204	110900	21982980	4990	4990	4990	4990	0
524	20231204	110800	21982980	4990	4990	4990	4990	3
525	20231204	110700	21968010	5000	5000	5000	5000	5
526	20231204	110600	21943010	5000	5000	5000	5000	1
527	20231204	110500	21938010	5000	5000	5000	5000	41
528	20231204	110400	21733010	5000	5000	5000	5000	1
529	20231204	110300	21728010	5000	5000	5000	5000	0
530	20231204	110200	21728010	5000	5000	5000	5000	6
531	20231204	110100	21698010	5000	5000	5000	5000	0
532	20231204	110000	21698010	5000	5000	5000	5000	40
533	20231204	105900	21498010	5000	5000	5000	5000	0
534	20231204	105800	21498010	5000	5000	5000	5000	0
535	20231204	105700	21498010	5000	5000	5000	5000	5
536	20231204	105600	21473010	4995	4995	4995	4995	0
537	20231204	105500	21473010	4995	4995	4995	4995	13
538	20231204	105400	21408075	4995	4995	4995	4995	0
539	20231204	105300	21408075	4995	4995	4995	4995	1
540	20231204	105200	21403080	4995	4995	4995	4995	6
541	20231204	105100	21373110	4995	4995	4995	4995	1
542	20231204	105000	21368115	4995	4995	4995	4995	41
543	20231204	104900	21163320	4995	4995	4995	4995	1
544	20231204	104800	21158325	4995	4995	4995	4995	0
545	20231204	104700	21158325	4995	4995	4995	4995	0
546	20231204	104600	21158325	4995	4995	4995	4995	2
547	20231204	104500	21148335	5000	5000	5000	5000	0
548	20231204	104400	21148335	5000	5000	5000	5000	0
549	20231204	104300	21148335	5000	5000	5000	5000	0
550	20231204	104200	21148335	5000	5000	5000	5000	5
551	20231204	104100	21123335	5000	5000	5000	5000	0
552	20231204	104000	21123335	5000	5000	5000	5000	30
553	20231204	103900	20973335	5000	5000	5000	5000	0
554	20231204	103800	20973335	5000	5000	5000	5000	0
555	20231204	103700	20973335	5000	5000	5000	5000	0
556	20231204	103600	20973335	5000	5000	5000	5000	2
557	20231204	103500	20963335	5000	5000	5000	5000	42
558	20231204	103400	20753335	5000	5000	5000	5000	2
559	20231204	103300	20743335	5000	5000	5000	5000	18
560	20231204	103200	20653335	5000	4990	5000	4990	444
561	20231204	103100	18437595	4990	4990	4990	4990	0
562	20231204	103000	18437595	4990	4990	4990	4990	40
563	20231204	102900	18237995	4980	4980	4980	4980	0
564	20231204	102800	18237995	4980	4995	4995	4980	669
565	20231204	102700	14904125	5000	5000	5000	5000	5
566	20231204	102600	14879125	5000	5000	5000	5000	0
567	20231204	102500	14879125	5000	5000	5000	5000	1
568	20231204	102400	14874125	5000	5000	5000	5000	1
569	20231204	102300	14869125	5000	5000	5000	5000	8
570	20231204	102200	14829125	5000	5000	5000	5000	207
571	20231204	102100	13794125	5000	5000	5000	5000	0
572	20231204	102000	13794125	5000	5000	5000	5000	0
573	20231204	101900	13794125	5000	5000	5000	5000	0
574	20231204	101800	13794125	5000	5000	5000	5000	0
575	20231204	101700	13794125	5000	5000	5000	5000	0
576	20231204	101600	13794125	5000	5000	5000	5000	0
577	20231204	101500	13794125	5000	5000	5000	5000	22
578	20231204	101400	13684125	5000	5000	5000	5000	0
579	20231204	101300	13684125	5000	5000	5000	5000	1
580	20231204	101200	13679125	5000	5000	5000	5000	0
581	20231204	101100	13679125	5000	5000	5000	5000	0
582	20231204	101000	13679125	5000	5000	5000	5000	40
583	20231204	100900	13479125	5000	5000	5000	5000	4
584	20231204	100800	13459125	5000	5000	5000	5000	78
585	20231204	100700	13069125	5000	4990	5000	4985	8
586	20231204	100600	13029165	5000	5000	5000	5000	0
587	20231204	100500	13029165	5000	5000	5000	5000	40
588	20231204	100400	12829165	4990	4995	4995	4990	200
589	20231204	100300	11831140	5000	5030	5030	5000	1000
590	20231204	100200	6823350	5030	5040	5040	5030	10
591	20231204	100100	6773000	5040	5040	5040	5040	0
592	20231204	100000	6773000	5040	5040	5040	5040	0
593	20231204	095900	6773000	5040	5040	5040	5040	0
594	20231204	095800	6773000	5040	5040	5040	5040	0
595	20231204	095700	6773000	5040	5040	5040	5040	5
596	20231204	095600	6747800	5040	5040	5040	5040	0
597	20231204	095500	6747800	5040	5040	5040	5040	0
598	20231204	095400	6747800	5040	5040	5040	5040	0
599	20231204	095300	6747800	5040	5040	5040	5040	0
600	20231204	095200	6747800	5040	5040	5040	5040	0
601	20231204	095100	6747800	5040	5040	5040	5040	0
602	20231204	095000	6747800	5040	5040	5040	5040	0
603	20231204	094900	6747800	5040	5040	5040	5040	0
604	20231204	094800	6747800	5040	5040	5040	5040	0
605	20231204	094700	6747800	5040	5040	5040	5040	0
606	20231204	094600	6747800	5040	5040	5040	5040	0
607	20231204	094500	6747800	5040	5040	5040	5040	39
608	20231204	094400	6551240	5040	5040	5040	5040	0
609	20231204	094300	6551240	5040	5040	5040	5040	0
610	20231204	094200	6551240	5040	5040	5040	5040	5
611	20231204	094100	6526040	5040	5040	5040	5040	0
612	20231204	094000	6526040	5040	5040	5040	5040	39
613	20231204	093900	6329480	5040	5040	5040	5040	0
614	20231204	093800	6329480	5040	5040	5040	5040	10
615	20231204	093700	6279080	5040	5040	5040	5040	5
616	20231204	093600	6253880	5040	5040	5040	5040	0
617	20231204	093500	6253880	5040	5040	5040	5040	0
618	20231204	093400	6253880	5040	5040	5040	5040	191
619	20231204	093300	5291240	5040	5040	5040	5040	0
620	20231204	093200	5291240	5040	5040	5040	5040	5
621	20231204	093100	5266040	5040	5040	5040	5040	0
622	20231204	093000	5266040	5040	5040	5040	5040	39
623	20231204	092900	5069480	5030	5030	5030	5030	0
624	20231204	092800	5069480	5030	5030	5030	5030	0
625	20231204	092700	5069480	5030	5030	5030	5030	0
626	20231204	092600	5069480	5030	5040	5040	5030	162
627	20231204	092500	4253200	5040	5040	5040	5040	39
628	20231204	092400	4056640	5040	5040	5040	5040	10
629	20231204	092300	4006240	5040	5040	5040	5040	0
630	20231204	092200	4006240	5040	5040	5040	5040	7
631	20231204	092100	3970960	5040	5040	5040	5040	0
632	20231204	092000	3970960	5040	5040	5040	5040	0
633	20231204	091900	3970960	5040	5040	5040	5040	1
634	20231204	091800	3965920	5030	5030	5030	5030	8
635	20231204	091700	3925680	5040	5040	5040	5040	5
636	20231204	091600	3900480	5030	5030	5030	5030	4
637	20231204	091500	3880360	5030	5030	5030	5030	3
638	20231204	091400	3865270	5030	5030	5030	5030	0
639	20231204	091300	3865270	5030	5030	5030	5030	0
640	20231204	091200	3865270	5030	5030	5030	5030	3
641	20231204	091100	3850180	5000	5000	5000	5000	5
642	20231204	091000	3825180	5000	5030	5040	5000	153
643	20231204	090900	3058290	5030	5030	5030	5030	69
644	20231204	090800	2711220	5040	5040	5040	5040	0
645	20231204	090700	2711220	5040	5040	5040	5040	5
646	20231204	090600	2686020	5030	5030	5030	5030	0
647	20231204	090500	2686020	5030	5030	5030	5030	68
648	20231204	090400	2343980	5030	5030	5030	5030	1
649	20231204	090300	2338950	5030	5030	5030	5030	0
650	20231204	090200	2338950	5030	5030	5030	5030	5
651	20231204	090100	2313800	5030	5030	5030	5030	0
652	20231204	090000	2313800	5030	5030	5030	5030	460