KissMeData/080470/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	195100	32270700	5030	5030	5030	5030	157
3	20231218	195000	32270700	5030	5030	5030	5030	0
4	20231218	194900	32270700	5030	5030	5030	5030	0
5	20231218	194800	32270700	5030	5030	5030	5030	0
6	20231218	194700	32270700	5030	5030	5030	5030	0
7	20231218	194600	32270700	5030	5030	5030	5030	0
8	20231218	194500	32270700	5030	5030	5030	5030	0
9	20231218	194400	32270700	5030	5030	5030	5030	0
10	20231218	194300	32270700	5030	5030	5030	5030	0
11	20231218	194200	32270700	5030	5030	5030	5030	0
12	20231218	194100	32270700	5030	5030	5030	5030	0
13	20231218	194000	32270700	5030	5030	5030	5030	0
14	20231218	193900	32270700	5030	5030	5030	5030	0
15	20231218	193800	32270700	5030	5030	5030	5030	0
16	20231218	193700	32270700	5030	5030	5030	5030	0
17	20231218	193600	32270700	5030	5030	5030	5030	0
18	20231218	193500	32270700	5030	5030	5030	5030	0
19	20231218	193400	32270700	5030	5030	5030	5030	0
20	20231218	193300	32270700	5030	5030	5030	5030	0
21	20231218	193200	32270700	5030	5030	5030	5030	0
22	20231218	193100	32270700	5030	5030	5030	5030	0
23	20231218	193000	32270700	5030	5030	5030	5030	0
24	20231218	192900	32270700	5030	5030	5030	5030	0
25	20231218	192800	32270700	5030	5030	5030	5030	0
26	20231218	192700	32270700	5030	5030	5030	5030	0
27	20231218	192600	32270700	5030	5030	5030	5030	0
28	20231218	192500	32270700	5030	5030	5030	5030	0
29	20231218	192400	32270700	5030	5030	5030	5030	0
30	20231218	192300	32270700	5030	5030	5030	5030	0
31	20231218	192200	32270700	5030	5030	5030	5030	0
32	20231218	192100	32270700	5030	5030	5030	5030	157
33	20231218	192000	32270700	5030	5030	5030	5030	0
34	20231218	191900	32270700	5030	5030	5030	5030	0
35	20231218	191800	32270700	5030	5030	5030	5030	0
36	20231218	191700	32270700	5030	5030	5030	5030	0
37	20231218	191600	32270700	5030	5030	5030	5030	0
38	20231218	191500	32270700	5030	5030	5030	5030	0
39	20231218	191400	32270700	5030	5030	5030	5030	0
40	20231218	191300	32270700	5030	5030	5030	5030	0
41	20231218	191200	32270700	5030	5030	5030	5030	0
42	20231218	191100	32270700	5030	5030	5030	5030	0
43	20231218	191000	32270700	5030	5030	5030	5030	0
44	20231218	190900	32270700	5030	5030	5030	5030	0
45	20231218	190800	32270700	5030	5030	5030	5030	0
46	20231218	190700	32270700	5030	5030	5030	5030	0
47	20231218	190600	32270700	5030	5030	5030	5030	0
48	20231218	190500	32270700	5030	5030	5030	5030	0
49	20231218	190400	32270700	5030	5030	5030	5030	0
50	20231218	190300	32270700	5030	5030	5030	5030	0
51	20231218	190200	32270700	5030	5030	5030	5030	0
52	20231218	190100	32270700	5030	5030	5030	5030	0
53	20231218	190000	32270700	5030	5030	5030	5030	0
54	20231218	185900	32270700	5030	5030	5030	5030	0
55	20231218	185800	32270700	5030	5030	5030	5030	0
56	20231218	185700	32270700	5030	5030	5030	5030	0
57	20231218	185600	32270700	5030	5030	5030	5030	0
58	20231218	185500	32270700	5030	5030	5030	5030	0
59	20231218	185400	32270700	5030	5030	5030	5030	0
60	20231218	185300	32270700	5030	5030	5030	5030	0
61	20231218	185200	32270700	5030	5030	5030	5030	0
62	20231218	185100	32270700	5030	5030	5030	5030	157
63	20231218	185000	32270700	5030	5030	5030	5030	0
64	20231218	184900	32270700	5030	5030	5030	5030	0
65	20231218	184800	32270700	5030	5030	5030	5030	0
66	20231218	184700	32270700	5030	5030	5030	5030	0
67	20231218	184600	32270700	5030	5030	5030	5030	0
68	20231218	184500	32270700	5030	5030	5030	5030	0
69	20231218	184400	32270700	5030	5030	5030	5030	0
70	20231218	184300	32270700	5030	5030	5030	5030	0
71	20231218	184200	32270700	5030	5030	5030	5030	0
72	20231218	184100	32270700	5030	5030	5030	5030	0
73	20231218	184000	32270700	5030	5030	5030	5030	0
74	20231218	183900	32270700	5030	5030	5030	5030	0
75	20231218	183800	32270700	5030	5030	5030	5030	0
76	20231218	183700	32270700	5030	5030	5030	5030	0
77	20231218	183600	32270700	5030	5030	5030	5030	0
78	20231218	183500	32270700	5030	5030	5030	5030	0
79	20231218	183400	32270700	5030	5030	5030	5030	0
80	20231218	183300	32270700	5030	5030	5030	5030	0
81	20231218	183200	32270700	5030	5030	5030	5030	0
82	20231218	183100	32270700	5030	5030	5030	5030	0
83	20231218	183000	32270700	5030	5030	5030	5030	0
84	20231218	182900	32270700	5030	5030	5030	5030	0
85	20231218	182800	32270700	5030	5030	5030	5030	0
86	20231218	182700	32270700	5030	5030	5030	5030	0
87	20231218	182600	32270700	5030	5030	5030	5030	0
88	20231218	182500	32270700	5030	5030	5030	5030	0
89	20231218	182400	32270700	5030	5030	5030	5030	0
90	20231218	182300	32270700	5030	5030	5030	5030	0
91	20231218	182200	32270700	5030	5030	5030	5030	0
92	20231218	182100	32270700	5030	5030	5030	5030	157
93	20231218	182000	32270700	5030	5030	5030	5030	0
94	20231218	181900	32270700	5030	5030	5030	5030	0
95	20231218	181800	32270700	5030	5030	5030	5030	0
96	20231218	181700	32270700	5030	5030	5030	5030	0
97	20231218	181600	32270700	5030	5030	5030	5030	0
98	20231218	181500	32270700	5030	5030	5030	5030	0
99	20231218	181400	32270700	5030	5030	5030	5030	0
100	20231218	181300	32270700	5030	5030	5030	5030	0
101	20231218	181200	32270700	5030	5030	5030	5030	0
102	20231218	181100	32270700	5030	5030	5030	5030	0
103	20231218	181000	32270700	5030	5030	5030	5030	0
104	20231218	180900	32270700	5030	5030	5030	5030	0
105	20231218	180800	32270700	5030	5030	5030	5030	0
106	20231218	180700	32270700	5030	5030	5030	5030	0
107	20231218	180600	32270700	5030	5030	5030	5030	0
108	20231218	180500	32270700	5030	5030	5030	5030	0
109	20231218	180400	32270700	5030	5030	5030	5030	0
110	20231218	180300	32270700	5030	5030	5030	5030	0
111	20231218	180200	32270700	5030	5030	5030	5030	0
112	20231218	180100	32270700	5030	5030	5030	5030	0
113	20231218	180000	32270700	5030	5030	5030	5030	0
114	20231218	175900	32270700	5030	5030	5030	5030	0
115	20231218	175800	32270700	5030	5030	5030	5030	0
116	20231218	175700	32270700	5030	5030	5030	5030	0
117	20231218	175600	32270700	5030	5030	5030	5030	0
118	20231218	175500	32270700	5030	5030	5030	5030	0
119	20231218	175400	32270700	5030	5030	5030	5030	0
120	20231218	175300	32270700	5030	5030	5030	5030	0
121	20231218	175200	32270700	5030	5030	5030	5030	0
122	20231218	175100	32270700	5030	5030	5030	5030	157
123	20231218	175000	32270700	5030	5030	5030	5030	0
124	20231218	174900	32270700	5030	5030	5030	5030	0
125	20231218	174800	32270700	5030	5030	5030	5030	0
126	20231218	174700	32270700	5030	5030	5030	5030	0
127	20231218	174600	32270700	5030	5030	5030	5030	0
128	20231218	174500	32270700	5030	5030	5030	5030	0
129	20231218	174400	32270700	5030	5030	5030	5030	0
130	20231218	174300	32270700	5030	5030	5030	5030	0
131	20231218	174200	32270700	5030	5030	5030	5030	0
132	20231218	174100	32270700	5030	5030	5030	5030	0
133	20231218	174000	32270700	5030	5030	5030	5030	0
134	20231218	173900	32270700	5030	5030	5030	5030	0
135	20231218	173800	32270700	5030	5030	5030	5030	0
136	20231218	173700	32270700	5030	5030	5030	5030	0
137	20231218	173600	32270700	5030	5030	5030	5030	0
138	20231218	173500	32270700	5030	5030	5030	5030	0
139	20231218	173400	32270700	5030	5030	5030	5030	0
140	20231218	173300	32270700	5030	5030	5030	5030	0
141	20231218	173200	32270700	5030	5030	5030	5030	0
142	20231218	173100	32270700	5030	5030	5030	5030	0
143	20231218	173000	32270700	5030	5030	5030	5030	0
144	20231218	172900	32270700	5030	5030	5030	5030	0
145	20231218	172800	32270700	5030	5030	5030	5030	0
146	20231218	172700	32270700	5030	5030	5030	5030	0
147	20231218	172600	32270700	5030	5030	5030	5030	0
148	20231218	172500	32270700	5030	5030	5030	5030	0
149	20231218	172400	32270700	5030	5030	5030	5030	0
150	20231218	172300	32270700	5030	5030	5030	5030	0
151	20231218	172200	32270700	5030	5030	5030	5030	0
152	20231218	172100	32270700	5030	5030	5030	5030	157
153	20231218	172000	32270700	5030	5030	5030	5030	0
154	20231218	171900	32270700	5030	5030	5030	5030	0
155	20231218	171800	32270700	5030	5030	5030	5030	0
156	20231218	171700	32270700	5030	5030	5030	5030	0
157	20231218	171600	32270700	5030	5030	5030	5030	0
158	20231218	171500	32270700	5030	5030	5030	5030	0
159	20231218	171400	32270700	5030	5030	5030	5030	0
160	20231218	171300	32270700	5030	5030	5030	5030	0
161	20231218	171200	32270700	5030	5030	5030	5030	0
162	20231218	171100	32270700	5030	5030	5030	5030	0
163	20231218	171000	32270700	5030	5030	5030	5030	0
164	20231218	170900	32270700	5030	5030	5030	5030	0
165	20231218	170800	32270700	5030	5030	5030	5030	0
166	20231218	170700	32270700	5030	5030	5030	5030	0
167	20231218	170600	32270700	5030	5030	5030	5030	0
168	20231218	170500	32270700	5030	5030	5030	5030	0
169	20231218	170400	32270700	5030	5030	5030	5030	0
170	20231218	170300	32270700	5030	5030	5030	5030	0
171	20231218	170200	32270700	5030	5030	5030	5030	0
172	20231218	170100	32270700	5030	5030	5030	5030	0
173	20231218	170000	32270700	5030	5030	5030	5030	0
174	20231218	165900	32270700	5030	5030	5030	5030	0
175	20231218	165800	32270700	5030	5030	5030	5030	0
176	20231218	165700	32270700	5030	5030	5030	5030	0
177	20231218	165600	32270700	5030	5030	5030	5030	0
178	20231218	165500	32270700	5030	5030	5030	5030	0
179	20231218	165400	32270700	5030	5030	5030	5030	0
180	20231218	165300	32270700	5030	5030	5030	5030	0
181	20231218	165200	32270700	5030	5030	5030	5030	0
182	20231218	165100	32270700	5030	5030	5030	5030	157
183	20231218	165000	32270700	5030	5030	5030	5030	0
184	20231218	164900	32270700	5030	5030	5030	5030	0
185	20231218	164800	32270700	5030	5030	5030	5030	0
186	20231218	164700	32270700	5030	5030	5030	5030	0
187	20231218	164600	32270700	5030	5030	5030	5030	0
188	20231218	164500	32270700	5030	5030	5030	5030	0
189	20231218	164400	32270700	5030	5030	5030	5030	0
190	20231218	164300	32270700	5030	5030	5030	5030	0
191	20231218	164200	32270700	5030	5030	5030	5030	0
192	20231218	164100	32270700	5030	5030	5030	5030	0
193	20231218	164000	32270700	5030	5030	5030	5030	0
194	20231218	163900	32270700	5030	5030	5030	5030	0
195	20231218	163800	32270700	5030	5030	5030	5030	0
196	20231218	163700	32270700	5030	5030	5030	5030	0
197	20231218	163600	32270700	5030	5030	5030	5030	0
198	20231218	163500	32270700	5030	5030	5030	5030	0
199	20231218	163400	32270700	5030	5030	5030	5030	0
200	20231218	163300	32270700	5030	5030	5030	5030	0
201	20231218	163200	32270700	5030	5030	5030	5030	0
202	20231218	163100	32270700	5030	5030	5030	5030	0
203	20231218	163000	32270700	5030	5030	5030	5030	0
204	20231218	162900	32270700	5030	5030	5030	5030	0
205	20231218	162800	32270700	5030	5030	5030	5030	0
206	20231218	162700	32270700	5030	5030	5030	5030	0
207	20231218	162600	32270700	5030	5030	5030	5030	0
208	20231218	162500	32270700	5030	5030	5030	5030	0
209	20231218	162400	32270700	5030	5030	5030	5030	0
210	20231218	162300	32270700	5030	5030	5030	5030	0
211	20231218	162200	32270700	5030	5030	5030	5030	0
212	20231218	162100	32270700	5030	5030	5030	5030	157
213	20231218	162000	32270700	5030	5030	5030	5030	0
214	20231218	161900	32270700	5030	5030	5030	5030	0
215	20231218	161800	32270700	5030	5030	5030	5030	0
216	20231218	161700	32270700	5030	5030	5030	5030	0
217	20231218	161600	32270700	5030	5030	5030	5030	0
218	20231218	161500	32270700	5030	5030	5030	5030	0
219	20231218	161400	32270700	5030	5030	5030	5030	0
220	20231218	161300	32270700	5030	5030	5030	5030	0
221	20231218	161200	32270700	5030	5030	5030	5030	0
222	20231218	161100	32270700	5030	5030	5030	5030	0
223	20231218	161000	32270700	5030	5030	5030	5030	0
224	20231218	160900	32270700	5030	5030	5030	5030	0
225	20231218	160800	32270700	5030	5030	5030	5030	0
226	20231218	160700	32270700	5030	5030	5030	5030	0
227	20231218	160600	32270700	5030	5030	5030	5030	0
228	20231218	160500	32270700	5030	5030	5030	5030	0
229	20231218	160400	32270700	5030	5030	5030	5030	0
230	20231218	160300	32270700	5030	5030	5030	5030	0
231	20231218	160200	32270700	5030	5030	5030	5030	0
232	20231218	160100	32270700	5030	5030	5030	5030	0
233	20231218	160000	32270700	5030	5030	5030	5030	0
234	20231218	155900	32270700	5030	5030	5030	5030	0
235	20231218	155800	32270700	5030	5030	5030	5030	0
236	20231218	155700	32270700	5030	5030	5030	5030	0
237	20231218	155600	32270700	5030	5030	5030	5030	0
238	20231218	155500	32270700	5030	5030	5030	5030	0
239	20231218	155400	32270700	5030	5030	5030	5030	0
240	20231218	155300	32270700	5030	5030	5030	5030	0
241	20231218	155200	32270700	5030	5030	5030	5030	0
242	20231218	155100	32270700	5030	5030	5030	5030	157
243	20231218	155000	32270700	5030	5030	5030	5030	0
244	20231218	154900	32270700	5030	5030	5030	5030	0
245	20231218	154800	32270700	5030	5030	5030	5030	0
246	20231218	154700	32270700	5030	5030	5030	5030	0
247	20231218	154600	32270700	5030	5030	5030	5030	0
248	20231218	154500	32270700	5030	5030	5030	5030	0
249	20231218	154400	32270700	5030	5030	5030	5030	0
250	20231218	154300	32270700	5030	5030	5030	5030	0
251	20231218	154200	32270700	5030	5030	5030	5030	0
252	20231218	154100	32270700	5030	5030	5030	5030	0
253	20231218	154000	32270700	5030	5030	5030	5030	0
254	20231218	153900	32270700	5030	5030	5030	5030	0
255	20231218	153800	32270700	5030	5030	5030	5030	0
256	20231218	153700	32270700	5030	5030	5030	5030	0
257	20231218	153600	32270700	5030	5030	5030	5030	0
258	20231218	153500	32270700	5030	5030	5030	5030	0
259	20231218	153400	32270700	5030	5030	5030	5030	0
260	20231218	153300	32270700	5030	5030	5030	5030	0
261	20231218	153200	32270700	5030	5030	5030	5030	0
262	20231218	153100	32270700	5030	5030	5030	5030	0
263	20231218	153000	32270700	5030	5030	5030	5030	157
264	20231218	152900	31480990	4980	4980	4980	4980	0
265	20231218	152800	31480990	4980	4980	4980	4980	0
266	20231218	152700	31480990	4980	4980	4980	4980	0
267	20231218	152600	31480990	4980	4980	4980	4980	0
268	20231218	152500	31480990	4980	4980	4980	4980	0
269	20231218	152400	31480990	4980	4980	4980	4980	0
270	20231218	152300	31480990	4980	4980	4980	4980	0
271	20231218	152200	31480990	4980	4980	4980	4980	0
272	20231218	152100	31480990	4980	4980	4980	4980	0
273	20231218	152000	31480990	4980	4980	4980	4980	0
274	20231218	151900	31480990	4980	5000	5000	4980	9
275	20231218	151800	31436070	5000	5000	5000	5000	0
276	20231218	151700	31436070	5000	5000	5000	5000	0
277	20231218	151600	31436070	5000	5000	5000	5000	0
278	20231218	151500	31436070	5000	5000	5000	5000	0
279	20231218	151400	31436070	5000	5000	5000	5000	0
280	20231218	151300	31436070	5000	5000	5000	5000	0
281	20231218	151200	31436070	5000	5000	5000	5000	1396
282	20231218	151100	24456070	5010	5010	5010	5010	0
283	20231218	151000	24456070	5010	5010	5010	5010	0
284	20231218	150900	24456070	5010	5010	5010	5010	0
285	20231218	150800	24456070	5010	5010	5010	5010	64
286	20231218	150700	24135430	5000	5000	5000	5000	0
287	20231218	150600	24135430	5000	5000	5000	5000	0
288	20231218	150500	24135430	5000	5000	5000	5000	0
289	20231218	150400	24135430	5000	5000	5000	5000	0
290	20231218	150300	24135430	5000	5000	5000	5000	0
291	20231218	150200	24135430	5000	5000	5000	5000	0
292	20231218	150100	24135430	5000	5000	5000	5000	219
293	20231218	150000	23040430	5020	5020	5020	5020	6
294	20231218	145900	23010310	5030	5030	5030	5030	0
295	20231218	145800	23010310	5030	5030	5030	5030	0
296	20231218	145700	23010310	5030	5030	5030	5030	0
297	20231218	145600	23010310	5030	5030	5030	5030	0
298	20231218	145500	23010310	5030	5030	5030	5030	0
299	20231218	145400	23010310	5030	5030	5030	5030	0
300	20231218	145300	23010310	5030	5030	5030	5030	7
301	20231218	145200	22975100	5030	5030	5030	5030	0
302	20231218	145100	22975100	5030	5030	5030	5030	0
303	20231218	145000	22975100	5030	5020	5030	5020	38
304	20231218	144900	22784010	5000	5000	5000	5000	201
305	20231218	144800	21779010	5010	5010	5010	5010	57
306	20231218	144700	21493440	5010	5010	5020	5010	205
307	20231218	144600	20466360	5020	5020	5020	5020	7
308	20231218	144500	20431220	5030	5030	5030	5030	0
309	20231218	144400	20431220	5030	5030	5030	5030	0
310	20231218	144300	20431220	5030	5030	5030	5030	0
311	20231218	144200	20431220	5030	5030	5030	5030	0
312	20231218	144100	20431220	5030	5030	5030	5030	0
313	20231218	144000	20431220	5030	5030	5030	5030	0
314	20231218	143900	20431220	5030	5030	5030	5030	11
315	20231218	143800	20375890	5030	5030	5030	5030	0
316	20231218	143700	20375890	5030	5030	5030	5030	0
317	20231218	143600	20375890	5030	5030	5030	5030	0
318	20231218	143500	20375890	5030	5030	5030	5030	0
319	20231218	143400	20375890	5030	5030	5030	5030	0
320	20231218	143300	20375890	5030	5000	5030	5000	101
321	20231218	143200	19869810	5000	5000	5000	5000	7
322	20231218	143100	19834810	4995	4995	4995	4995	0
323	20231218	143000	19834810	4995	4995	4995	4995	0
324	20231218	142900	19834810	4995	4995	4995	4995	0
325	20231218	142800	19834810	4995	4995	4995	4995	0
326	20231218	142700	19834810	4995	4995	4995	4995	6
327	20231218	142600	19804840	4995	4995	4995	4995	20
328	20231218	142500	19704940	5000	5000	5000	5000	12
329	20231218	142400	19644940	4990	4990	4990	4990	0
330	20231218	142300	19644940	4990	4990	4990	4990	0
331	20231218	142200	19644940	4990	4990	4990	4990	26
332	20231218	142100	19515200	5000	5000	5000	5000	0
333	20231218	142000	19515200	5000	5000	5000	5000	0
334	20231218	141900	19515200	5000	5000	5000	5000	0
335	20231218	141800	19515200	5000	5000	5000	5000	7
336	20231218	141700	19480200	5000	5000	5000	5000	0
337	20231218	141600	19480200	5000	4990	5000	4980	279
338	20231218	141500	18089355	5000	5000	5000	5000	0
339	20231218	141400	18089355	5000	5000	5000	5000	0
340	20231218	141300	18089355	5000	5000	5000	5000	0
341	20231218	141200	18089355	5000	5000	5000	5000	0
342	20231218	141100	18089355	5000	5000	5000	5000	7
343	20231218	141000	18054355	5000	5000	5000	5000	0
344	20231218	140900	18054355	5000	5000	5000	5000	0
345	20231218	140800	18054355	5000	5000	5000	5000	0
346	20231218	140700	18054355	5000	5000	5000	5000	0
347	20231218	140600	18054355	5000	5000	5000	5000	0
348	20231218	140500	18054355	5000	5000	5000	5000	0
349	20231218	140400	18054355	5000	5000	5000	5000	7
350	20231218	140300	18019355	5000	5000	5000	5000	0
351	20231218	140200	18019355	5000	5000	5000	5000	0
352	20231218	140100	18019355	5000	5000	5000	5000	0
353	20231218	140000	18019355	5000	5000	5000	5000	0
354	20231218	135900	18019355	5000	5000	5000	5000	38
355	20231218	135800	17829355	5000	5000	5000	5000	0
356	20231218	135700	17829355	5000	5000	5000	5000	7
357	20231218	135600	17794355	4990	4990	4990	4990	0
358	20231218	135500	17794355	4990	4990	4990	4990	0
359	20231218	135400	17794355	4990	4990	4990	4990	0
360	20231218	135300	17794355	4990	4990	4990	4990	0
361	20231218	135200	17794355	4990	4990	4990	4990	0
362	20231218	135100	17794355	4990	4990	4990	4990	26
363	20231218	135000	17664615	5000	5000	5000	5000	7
364	20231218	134900	17629615	5000	5000	5000	5000	0
365	20231218	134800	17629615	5000	5000	5000	5000	0
366	20231218	134700	17629615	5000	5000	5000	5000	0
367	20231218	134600	17629615	5000	5000	5000	5000	0
368	20231218	134500	17629615	5000	5000	5000	5000	0
369	20231218	134400	17629615	5000	5000	5000	5000	0
370	20231218	134300	17629615	5000	5000	5000	5000	7
371	20231218	134200	17594615	5000	5000	5000	5000	38
372	20231218	134100	17404615	5000	5000	5000	5000	0
373	20231218	134000	17404615	5000	5000	5000	5000	0
374	20231218	133900	17404615	5000	5000	5000	5000	0
375	20231218	133800	17404615	5000	5000	5000	5000	0
376	20231218	133700	17404615	5000	5000	5000	5000	0
377	20231218	133600	17404615	5000	4995	5000	4995	7
378	20231218	133500	17369625	5000	5000	5000	5000	0
379	20231218	133400	17369625	5000	5000	5000	5000	0
380	20231218	133300	17369625	5000	5000	5000	5000	0
381	20231218	133200	17369625	5000	5000	5000	5000	0
382	20231218	133100	17369625	5000	5000	5000	5000	0
383	20231218	133000	17369625	5000	5000	5000	5000	0
384	20231218	132900	17369625	5000	4995	5000	4995	7
385	20231218	132800	17334630	5000	5000	5000	5000	0
386	20231218	132700	17334630	5000	5000	5000	5000	0
387	20231218	132600	17334630	5000	5000	5000	5000	0
388	20231218	132500	17334630	5000	4995	5000	4995	38
389	20231218	132400	17144635	4995	4995	4995	4995	0
390	20231218	132300	17144635	4995	4995	4995	4995	0
391	20231218	132200	17144635	4995	4995	4995	4995	7
392	20231218	132100	17109670	5000	5000	5000	5000	0
393	20231218	132000	17109670	5000	5000	5000	5000	0
394	20231218	131900	17109670	5000	5000	5000	5000	0
395	20231218	131800	17109670	5000	5000	5000	5000	0
396	20231218	131700	17109670	5000	4995	5000	4995	60
397	20231218	131600	16809675	5000	5000	5000	5000	0
398	20231218	131500	16809675	5000	4995	5000	4995	7
399	20231218	131400	16774680	4995	4995	4995	4995	50
400	20231218	131300	16524930	4995	4995	4995	4995	0
401	20231218	131200	16524930	4995	4995	4995	4995	0
402	20231218	131100	16524930	4995	4995	4995	4995	0
403	20231218	131000	16524930	4995	4995	4995	4995	0
404	20231218	130900	16524930	4995	4995	4995	4995	0
405	20231218	130800	16524930	4995	4990	4995	4990	45
406	20231218	130700	16300330	4995	4995	4995	4995	0
407	20231218	130600	16300330	4995	4995	4995	4995	0
408	20231218	130500	16300330	4995	4995	4995	4995	0
409	20231218	130400	16300330	4995	4995	4995	4995	0
410	20231218	130300	16300330	4995	4995	4995	4995	0
411	20231218	130200	16300330	4995	4995	4995	4995	0
412	20231218	130100	16300330	4995	4995	4995	4995	7
413	20231218	130000	16265365	4995	4995	4995	4995	0
414	20231218	125900	16265365	4995	4995	4995	4995	0
415	20231218	125800	16265365	4995	4995	4995	4995	0
416	20231218	125700	16265365	4995	4995	4995	4995	0
417	20231218	125600	16265365	4995	4995	4995	4995	0
418	20231218	125500	16265365	4995	4995	4995	4995	0
419	20231218	125400	16265365	4995	4995	4995	4995	7
420	20231218	125300	16230400	4995	4995	4995	4995	0
421	20231218	125200	16230400	4995	4995	4995	4995	0
422	20231218	125100	16230400	4995	4995	4995	4995	38
423	20231218	125000	16040590	4995	4995	4995	4995	0
424	20231218	124900	16040590	4995	4995	4995	4995	0
425	20231218	124800	16040590	4995	4995	4995	4995	0
426	20231218	124700	16040590	4995	4995	4995	4995	7
427	20231218	124600	16005625	4980	4980	4980	4980	0
428	20231218	124500	16005625	4980	4980	4980	4980	0
429	20231218	124400	16005625	4980	4980	4980	4980	0
430	20231218	124300	16005625	4980	4980	4980	4980	27
431	20231218	124200	15871165	4980	4980	4980	4980	0
432	20231218	124100	15871165	4980	4980	4980	4980	0
433	20231218	124000	15871165	4980	4980	4980	4980	0
434	20231218	123900	15871165	4980	4980	4980	4980	0
435	20231218	123800	15871165	4980	4980	4980	4980	0
436	20231218	123700	15871165	4980	4980	4980	4980	0
437	20231218	123600	15871165	4980	4980	4980	4980	0
438	20231218	123500	15871165	4980	4980	4980	4980	0
439	20231218	123400	15871165	4980	4980	4980	4980	38
440	20231218	123300	15681925	4975	4975	4975	4975	0
441	20231218	123200	15681925	4975	4975	4975	4975	2
442	20231218	123100	15671975	4980	4980	4980	4980	0
443	20231218	123000	15671975	4980	4980	4980	4980	0
444	20231218	122900	15671975	4980	4980	4980	4980	0
445	20231218	122800	15671975	4980	4980	4980	4980	0
446	20231218	122700	15671975	4980	4980	4980	4980	0
447	20231218	122600	15671975	4980	4980	4980	4980	0
448	20231218	122500	15671975	4980	4980	4980	4980	0
449	20231218	122400	15671975	4980	4980	4980	4980	0
450	20231218	122300	15671975	4980	4980	4980	4980	0
451	20231218	122200	15671975	4980	4980	4980	4980	1
452	20231218	122100	15666995	4975	4975	4975	4975	0
453	20231218	122000	15666995	4975	4975	4975	4975	234
454	20231218	121900	14502845	4980	4980	4980	4980	101
455	20231218	121800	13999865	4980	4980	4980	4980	0
456	20231218	121700	13999865	4980	4980	4980	4980	38
457	20231218	121600	13810625	4975	4975	4975	4975	200
458	20231218	121500	12815625	4980	4980	4980	4980	0
459	20231218	121400	12815625	4980	4980	4980	4980	0
460	20231218	121300	12815625	4980	4980	4980	4980	2
461	20231218	121200	12805665	4975	4975	4975	4975	0
462	20231218	121100	12805665	4975	4975	4975	4975	0
463	20231218	121000	12805665	4975	4975	4975	4975	0
464	20231218	120900	12805665	4975	4975	4975	4975	0
465	20231218	120800	12805665	4975	4975	4975	4975	0
466	20231218	120700	12805665	4975	4975	4975	4975	0
467	20231218	120600	12805665	4975	4975	4975	4975	0
468	20231218	120500	12805665	4975	4975	4975	4975	0
469	20231218	120400	12805665	4975	4980	4980	4975	12
470	20231218	120300	12745915	4995	4995	4995	4995	0
471	20231218	120200	12745915	4995	4995	4995	4995	5
472	20231218	120100	12720940	4995	4995	4995	4995	0
473	20231218	120000	12720940	4995	4995	4995	4995	38
474	20231218	115900	12531130	4990	4990	4990	4990	0
475	20231218	115800	12531130	4990	4990	4990	4990	0
476	20231218	115700	12531130	4990	4990	4990	4990	0
477	20231218	115600	12531130	4990	4990	4990	4990	0
478	20231218	115500	12531130	4990	4990	4990	4990	0
479	20231218	115400	12531130	4990	4990	4990	4990	0
480	20231218	115300	12531130	4990	4990	4990	4990	0
481	20231218	115200	12531130	4990	4990	4990	4990	0
482	20231218	115100	12531130	4990	4990	4990	4990	0
483	20231218	115000	12531130	4990	4990	4990	4990	1
484	20231218	114900	12526140	5000	5000	5000	5000	0
485	20231218	114800	12526140	5000	5000	5000	5000	0
486	20231218	114700	12526140	5000	5000	5000	5000	0
487	20231218	114600	12526140	5000	5000	5000	5000	0
488	20231218	114500	12526140	5000	5000	5000	5000	0
489	20231218	114400	12526140	5000	5000	5000	5000	0
490	20231218	114300	12526140	5000	4985	5000	4985	38
491	20231218	114200	12336245	4975	4975	4975	4975	14
492	20231218	114100	12266595	4980	4980	4980	4980	10
493	20231218	114000	12216795	4980	4980	4980	4980	0
494	20231218	113900	12216795	4980	4980	4980	4980	0
495	20231218	113800	12216795	4980	4980	4980	4980	0
496	20231218	113700	12216795	4980	4980	4980	4980	0
497	20231218	113600	12216795	4980	4980	4980	4980	0
498	20231218	113500	12216795	4980	4980	4980	4980	0
499	20231218	113400	12216795	4980	4980	4980	4980	0
500	20231218	113300	12216795	4980	4980	4980	4980	0
501	20231218	113200	12216795	4980	4980	4980	4980	10
502	20231218	113100	12166995	4985	4985	4985	4985	0
503	20231218	113000	12166995	4985	4985	4985	4985	0
504	20231218	112900	12166995	4985	4985	4985	4985	1
505	20231218	112800	12162010	4985	4985	4985	4985	1
506	20231218	112700	12157025	4985	4985	4985	4985	1
507	20231218	112600	12152040	4985	4985	4985	4985	39
508	20231218	112500	11957625	4975	4975	4975	4975	0
509	20231218	112400	11957625	4975	4975	4975	4975	1
510	20231218	112300	11952650	4975	4975	4975	4975	258
511	20231218	112200	10669100	4970	4970	4970	4970	8
512	20231218	112100	10629340	4970	4970	4970	4970	0
513	20231218	112000	10629340	4970	4970	4970	4970	0
514	20231218	111900	10629340	4970	4970	4970	4970	0
515	20231218	111800	10629340	4970	4970	4970	4970	0
516	20231218	111700	10629340	4970	4970	4970	4970	0
517	20231218	111600	10629340	4970	4970	4970	4970	0
518	20231218	111500	10629340	4970	4970	4970	4970	0
519	20231218	111400	10629340	4970	4970	4970	4970	0
520	20231218	111300	10629340	4970	4970	4970	4970	0
521	20231218	111200	10629340	4970	4970	4970	4970	0
522	20231218	111100	10629340	4970	4970	4970	4970	0
523	20231218	111000	10629340	4970	4970	4970	4970	33
524	20231218	110900	10465330	4970	4970	4970	4970	38
525	20231218	110800	10276470	4960	4960	4960	4960	0
526	20231218	110700	10276470	4960	4960	4960	4960	0
527	20231218	110600	10276470	4960	4960	4960	4960	0
528	20231218	110500	10276470	4960	4960	4960	4960	0
529	20231218	110400	10276470	4960	4960	4960	4960	0
530	20231218	110300	10276470	4960	4960	4960	4960	0
531	20231218	110200	10276470	4960	4960	4960	4960	0
532	20231218	110100	10276470	4960	4960	4960	4960	18
533	20231218	110000	10187190	4975	4975	4975	4975	0
534	20231218	105900	10187190	4975	4975	4975	4975	0
535	20231218	105800	10187190	4975	4975	4975	4975	0
536	20231218	105700	10187190	4975	4975	4975	4975	0
537	20231218	105600	10187190	4975	4975	4975	4975	0
538	20231218	105500	10187190	4975	4975	4975	4975	0
539	20231218	105400	10187190	4975	4975	4975	4975	0
540	20231218	105300	10187190	4975	4975	4975	4975	0
541	20231218	105200	10187190	4975	4975	4975	4975	38
542	20231218	105100	9998140	4975	4975	4975	4975	0
543	20231218	105000	9998140	4975	4975	4975	4975	0
544	20231218	104900	9998140	4975	4975	4975	4975	0
545	20231218	104800	9998140	4975	4975	4975	4975	0
546	20231218	104700	9998140	4975	4975	4975	4975	0
547	20231218	104600	9998140	4975	4975	4975	4975	0
548	20231218	104500	9998140	4975	4975	4975	4975	0
549	20231218	104400	9998140	4975	4975	4975	4975	0
550	20231218	104300	9998140	4975	4975	4975	4975	0
551	20231218	104200	9998140	4975	4975	4975	4975	0
552	20231218	104100	9998140	4975	4975	4975	4975	0
553	20231218	104000	9998140	4975	4975	4975	4975	0
554	20231218	103900	9998140	4975	4975	4975	4975	0
555	20231218	103800	9998140	4975	4975	4975	4975	0
556	20231218	103700	9998140	4975	4975	4975	4975	0
557	20231218	103600	9998140	4975	4975	4975	4975	0
558	20231218	103500	9998140	4975	4975	4975	4975	38
559	20231218	103400	9809090	4965	4975	4975	4965	300
560	20231218	103300	8319375	4975	4975	4975	4975	0
561	20231218	103200	8319375	4975	4975	4975	4975	0
562	20231218	103100	8319375	4975	4975	4975	4975	0
563	20231218	103000	8319375	4975	4975	4975	4975	0
564	20231218	102900	8319375	4975	4975	4975	4975	0
565	20231218	102800	8319375	4975	4975	4975	4975	0
566	20231218	102700	8319375	4975	4975	4975	4975	0
567	20231218	102600	8319375	4975	4975	4975	4975	0
568	20231218	102500	8319375	4975	4975	4975	4975	0
569	20231218	102400	8319375	4975	4975	4975	4975	0
570	20231218	102300	8319375	4975	4975	4975	4975	0
571	20231218	102200	8319375	4975	4975	4975	4975	0
572	20231218	102100	8319375	4975	4975	4975	4975	0
573	20231218	102000	8319375	4975	4975	4975	4975	0
574	20231218	101900	8319375	4975	4975	4975	4975	2
575	20231218	101800	8309425	5000	4975	5000	4975	38
576	20231218	101700	8119800	4965	4965	4965	4965	0
577	20231218	101600	8119800	4965	4965	4965	4965	0
578	20231218	101500	8119800	4965	4965	4965	4965	0
579	20231218	101400	8119800	4965	4965	4965	4965	0
580	20231218	101300	8119800	4965	4965	4965	4965	0
581	20231218	101200	8119800	4965	4965	4965	4965	0
582	20231218	101100	8119800	4965	4965	4965	4965	7
583	20231218	101000	8085045	4960	4960	4960	4960	0
584	20231218	100900	8085045	4960	4960	4960	4960	0
585	20231218	100800	8085045	4960	4960	4960	4960	0
586	20231218	100700	8085045	4960	4960	4960	4960	0
587	20231218	100600	8085045	4960	4960	4960	4960	0
588	20231218	100500	8085045	4960	4960	4960	4960	0
589	20231218	100400	8085045	4960	4960	4960	4960	0
590	20231218	100300	8085045	4960	4960	4960	4960	0
591	20231218	100200	8085045	4960	4960	4960	4960	153
592	20231218	100100	7326165	4960	4960	4960	4960	41
593	20231218	100000	7122805	4960	4960	4960	4960	0
594	20231218	095900	7122805	4960	4960	4960	4960	51
595	20231218	095800	6869845	4960	4960	4960	4960	0
596	20231218	095700	6869845	4960	4960	4960	4960	127
597	20231218	095600	6239925	4965	4965	4965	4965	0
598	20231218	095500	6239925	4965	4965	4965	4965	0
599	20231218	095400	6239925	4965	4965	4965	4965	0
600	20231218	095300	6239925	4965	4965	4965	4965	19
601	20231218	095200	6145590	4965	4965	4965	4965	0
602	20231218	095100	6145590	4965	4965	4965	4965	278
603	20231218	095000	4765320	4970	4970	4970	4970	10
604	20231218	094900	4715620	4970	4970	4970	4970	1
605	20231218	094800	4710650	4970	4970	4970	4970	5
606	20231218	094700	4685800	4975	4975	4975	4975	10
607	20231218	094600	4636050	4980	4980	4980	4980	0
608	20231218	094500	4636050	4980	4980	4980	4980	0
609	20231218	094400	4636050	4980	4980	4980	4980	88
610	20231218	094300	4197810	4980	4980	4980	4980	0
611	20231218	094200	4197810	4980	4980	4980	4980	0
612	20231218	094100	4197810	4980	4980	4980	4980	0
613	20231218	094000	4197810	4980	4980	4980	4980	0
614	20231218	093900	4197810	4980	4980	4980	4980	0
615	20231218	093800	4197810	4980	4980	4980	4980	0
616	20231218	093700	4197810	4980	4980	4980	4980	230
617	20231218	093600	3052410	4980	4980	4980	4980	0
618	20231218	093500	3052410	4980	4980	4980	4980	0
619	20231218	093400	3052410	4980	4980	4980	4980	0
620	20231218	093300	3052410	4980	4980	4980	4980	0
621	20231218	093200	3052410	4980	4980	4980	4980	0
622	20231218	093100	3052410	4980	4980	4980	4980	0
623	20231218	093000	3052410	4980	4980	4980	4980	0
624	20231218	092900	3052410	4980	4980	4980	4980	0
625	20231218	092800	3052410	4980	4980	4980	4980	0
626	20231218	092700	3052410	4980	4980	4980	4980	39
627	20231218	092600	2858190	4975	4975	4975	4975	0
628	20231218	092500	2858190	4975	4975	4975	4975	0
629	20231218	092400	2858190	4975	4980	4980	4975	131
630	20231218	092300	2206455	4980	4980	4980	4980	0
631	20231218	092200	2206455	4980	4980	4980	4980	0
632	20231218	092100	2206455	4980	4980	4980	4980	0
633	20231218	092000	2206455	4980	4980	4980	4980	8
634	20231218	091900	2166615	4980	4980	4980	4980	0
635	20231218	091800	2166615	4980	4980	4980	4980	2
636	20231218	091700	2156655	4980	4980	4980	4980	1
637	20231218	091600	2151675	5000	5000	5000	5000	0
638	20231218	091500	2151675	5000	5000	5000	5000	0
639	20231218	091400	2151675	5000	5000	5000	5000	0
640	20231218	091300	2151675	5000	5000	5000	5000	0
641	20231218	091200	2151675	5000	5000	5000	5000	0
642	20231218	091100	2151675	5000	5000	5000	5000	0
643	20231218	091000	2151675	5000	5000	5000	5000	100
644	20231218	090900	1651675	4975	4975	4975	4975	0
645	20231218	090800	1651675	4975	4975	4975	4975	0
646	20231218	090700	1651675	4975	4975	4975	4975	0
647	20231218	090600	1651675	4975	4975	4975	4975	0
648	20231218	090500	1651675	4975	4975	4975	4975	69
649	20231218	090400	1308400	4975	4975	4975	4975	0
650	20231218	090300	1308400	4975	4975	4975	4975	6
651	20231218	090200	1278550	4965	4965	4965	4965	0
652	20231218	090100	1278550	4965	4965	4965	4965	0
653	20231218	090000	1278550	4965	4975	4975	4965	257