KissMeData/080470/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195100	25609055	5030	5030	5030	5030	26
3	20231219	195000	25609055	5030	5030	5030	5030	0
4	20231219	194900	25609055	5030	5030	5030	5030	0
5	20231219	194800	25609055	5030	5030	5030	5030	0
6	20231219	194700	25609055	5030	5030	5030	5030	0
7	20231219	194600	25609055	5030	5030	5030	5030	0
8	20231219	194500	25609055	5030	5030	5030	5030	0
9	20231219	194400	25609055	5030	5030	5030	5030	0
10	20231219	194300	25609055	5030	5030	5030	5030	0
11	20231219	194200	25609055	5030	5030	5030	5030	0
12	20231219	194100	25609055	5030	5030	5030	5030	0
13	20231219	194000	25609055	5030	5030	5030	5030	0
14	20231219	193900	25609055	5030	5030	5030	5030	0
15	20231219	193800	25609055	5030	5030	5030	5030	0
16	20231219	193700	25609055	5030	5030	5030	5030	0
17	20231219	193600	25609055	5030	5030	5030	5030	0
18	20231219	193500	25609055	5030	5030	5030	5030	0
19	20231219	193400	25609055	5030	5030	5030	5030	0
20	20231219	193300	25609055	5030	5030	5030	5030	0
21	20231219	193200	25609055	5030	5030	5030	5030	0
22	20231219	193100	25609055	5030	5030	5030	5030	0
23	20231219	193000	25609055	5030	5030	5030	5030	0
24	20231219	192900	25609055	5030	5030	5030	5030	0
25	20231219	192800	25609055	5030	5030	5030	5030	0
26	20231219	192700	25609055	5030	5030	5030	5030	0
27	20231219	192600	25609055	5030	5030	5030	5030	0
28	20231219	192500	25609055	5030	5030	5030	5030	0
29	20231219	192400	25609055	5030	5030	5030	5030	0
30	20231219	192300	25609055	5030	5030	5030	5030	0
31	20231219	192200	25609055	5030	5030	5030	5030	0
32	20231219	192100	25609055	5030	5030	5030	5030	26
33	20231219	192000	25609055	5030	5030	5030	5030	0
34	20231219	191900	25609055	5030	5030	5030	5030	0
35	20231219	191800	25609055	5030	5030	5030	5030	0
36	20231219	191700	25609055	5030	5030	5030	5030	0
37	20231219	191600	25609055	5030	5030	5030	5030	0
38	20231219	191500	25609055	5030	5030	5030	5030	0
39	20231219	191400	25609055	5030	5030	5030	5030	0
40	20231219	191300	25609055	5030	5030	5030	5030	0
41	20231219	191200	25609055	5030	5030	5030	5030	0
42	20231219	191100	25609055	5030	5030	5030	5030	0
43	20231219	191000	25609055	5030	5030	5030	5030	0
44	20231219	190900	25609055	5030	5030	5030	5030	0
45	20231219	190800	25609055	5030	5030	5030	5030	0
46	20231219	190700	25609055	5030	5030	5030	5030	0
47	20231219	190600	25609055	5030	5030	5030	5030	0
48	20231219	190500	25609055	5030	5030	5030	5030	0
49	20231219	190400	25609055	5030	5030	5030	5030	0
50	20231219	190300	25609055	5030	5030	5030	5030	0
51	20231219	190200	25609055	5030	5030	5030	5030	0
52	20231219	190100	25609055	5030	5030	5030	5030	0
53	20231219	190000	25609055	5030	5030	5030	5030	0
54	20231219	185900	25609055	5030	5030	5030	5030	0
55	20231219	185800	25609055	5030	5030	5030	5030	0
56	20231219	185700	25609055	5030	5030	5030	5030	0
57	20231219	185600	25609055	5030	5030	5030	5030	0
58	20231219	185500	25609055	5030	5030	5030	5030	0
59	20231219	185400	25609055	5030	5030	5030	5030	0
60	20231219	185300	25609055	5030	5030	5030	5030	0
61	20231219	185200	25609055	5030	5030	5030	5030	0
62	20231219	185100	25609055	5030	5030	5030	5030	26
63	20231219	185000	25609055	5030	5030	5030	5030	0
64	20231219	184900	25609055	5030	5030	5030	5030	0
65	20231219	184800	25609055	5030	5030	5030	5030	0
66	20231219	184700	25609055	5030	5030	5030	5030	0
67	20231219	184600	25609055	5030	5030	5030	5030	0
68	20231219	184500	25609055	5030	5030	5030	5030	0
69	20231219	184400	25609055	5030	5030	5030	5030	0
70	20231219	184300	25609055	5030	5030	5030	5030	0
71	20231219	184200	25609055	5030	5030	5030	5030	0
72	20231219	184100	25609055	5030	5030	5030	5030	0
73	20231219	184000	25609055	5030	5030	5030	5030	0
74	20231219	183900	25609055	5030	5030	5030	5030	0
75	20231219	183800	25609055	5030	5030	5030	5030	0
76	20231219	183700	25609055	5030	5030	5030	5030	0
77	20231219	183600	25609055	5030	5030	5030	5030	0
78	20231219	183500	25609055	5030	5030	5030	5030	0
79	20231219	183400	25609055	5030	5030	5030	5030	0
80	20231219	183300	25609055	5030	5030	5030	5030	0
81	20231219	183200	25609055	5030	5030	5030	5030	0
82	20231219	183100	25609055	5030	5030	5030	5030	0
83	20231219	183000	25609055	5030	5030	5030	5030	0
84	20231219	182900	25609055	5030	5030	5030	5030	0
85	20231219	182800	25609055	5030	5030	5030	5030	0
86	20231219	182700	25609055	5030	5030	5030	5030	0
87	20231219	182600	25609055	5030	5030	5030	5030	0
88	20231219	182500	25609055	5030	5030	5030	5030	0
89	20231219	182400	25609055	5030	5030	5030	5030	0
90	20231219	182300	25609055	5030	5030	5030	5030	0
91	20231219	182200	25609055	5030	5030	5030	5030	0
92	20231219	182100	25609055	5030	5030	5030	5030	26
93	20231219	182000	25609055	5030	5030	5030	5030	0
94	20231219	181900	25609055	5030	5030	5030	5030	0
95	20231219	181800	25609055	5030	5030	5030	5030	0
96	20231219	181700	25609055	5030	5030	5030	5030	0
97	20231219	181600	25609055	5030	5030	5030	5030	0
98	20231219	181500	25609055	5030	5030	5030	5030	0
99	20231219	181400	25609055	5030	5030	5030	5030	0
100	20231219	181300	25609055	5030	5030	5030	5030	0
101	20231219	181200	25609055	5030	5030	5030	5030	0
102	20231219	181100	25609055	5030	5030	5030	5030	0
103	20231219	181000	25609055	5030	5030	5030	5030	0
104	20231219	180900	25609055	5030	5030	5030	5030	0
105	20231219	180800	25609055	5030	5030	5030	5030	0
106	20231219	180700	25609055	5030	5030	5030	5030	0
107	20231219	180600	25609055	5030	5030	5030	5030	0
108	20231219	180500	25609055	5030	5030	5030	5030	0
109	20231219	180400	25609055	5030	5030	5030	5030	0
110	20231219	180300	25609055	5030	5030	5030	5030	0
111	20231219	180200	25609055	5030	5030	5030	5030	0
112	20231219	180100	25609055	5030	5030	5030	5030	0
113	20231219	180000	25609055	5030	5030	5030	5030	0
114	20231219	175900	25609055	5030	5030	5030	5030	0
115	20231219	175800	25609055	5030	5030	5030	5030	0
116	20231219	175700	25609055	5030	5030	5030	5030	0
117	20231219	175600	25609055	5030	5030	5030	5030	0
118	20231219	175500	25609055	5030	5030	5030	5030	0
119	20231219	175400	25609055	5030	5030	5030	5030	0
120	20231219	175300	25609055	5030	5030	5030	5030	0
121	20231219	175200	25609055	5030	5030	5030	5030	0
122	20231219	175100	25609055	5030	5030	5030	5030	26
123	20231219	175000	25609055	5030	5030	5030	5030	0
124	20231219	174900	25609055	5030	5030	5030	5030	0
125	20231219	174800	25609055	5030	5030	5030	5030	0
126	20231219	174700	25609055	5030	5030	5030	5030	0
127	20231219	174600	25609055	5030	5030	5030	5030	0
128	20231219	174500	25609055	5030	5030	5030	5030	0
129	20231219	174400	25609055	5030	5030	5030	5030	0
130	20231219	174300	25609055	5030	5030	5030	5030	0
131	20231219	174200	25609055	5030	5030	5030	5030	0
132	20231219	174100	25609055	5030	5030	5030	5030	0
133	20231219	174000	25609055	5030	5030	5030	5030	0
134	20231219	173900	25609055	5030	5030	5030	5030	0
135	20231219	173800	25609055	5030	5030	5030	5030	0
136	20231219	173700	25609055	5030	5030	5030	5030	0
137	20231219	173600	25609055	5030	5030	5030	5030	0
138	20231219	173500	25609055	5030	5030	5030	5030	0
139	20231219	173400	25609055	5030	5030	5030	5030	0
140	20231219	173300	25609055	5030	5030	5030	5030	0
141	20231219	173200	25609055	5030	5030	5030	5030	0
142	20231219	173100	25609055	5030	5030	5030	5030	0
143	20231219	173000	25609055	5030	5030	5030	5030	0
144	20231219	172900	25609055	5030	5030	5030	5030	0
145	20231219	172800	25609055	5030	5030	5030	5030	0
146	20231219	172700	25609055	5030	5030	5030	5030	0
147	20231219	172600	25609055	5030	5030	5030	5030	0
148	20231219	172500	25609055	5030	5030	5030	5030	0
149	20231219	172400	25609055	5030	5030	5030	5030	0
150	20231219	172300	25609055	5030	5030	5030	5030	0
151	20231219	172200	25609055	5030	5030	5030	5030	0
152	20231219	172100	25609055	5030	5030	5030	5030	26
153	20231219	172000	25609055	5030	5030	5030	5030	0
154	20231219	171900	25609055	5030	5030	5030	5030	0
155	20231219	171800	25609055	5030	5030	5030	5030	0
156	20231219	171700	25609055	5030	5030	5030	5030	0
157	20231219	171600	25609055	5030	5030	5030	5030	0
158	20231219	171500	25609055	5030	5030	5030	5030	0
159	20231219	171400	25609055	5030	5030	5030	5030	0
160	20231219	171300	25609055	5030	5030	5030	5030	0
161	20231219	171200	25609055	5030	5030	5030	5030	0
162	20231219	171100	25609055	5030	5030	5030	5030	0
163	20231219	171000	25609055	5030	5030	5030	5030	0
164	20231219	170900	25609055	5030	5030	5030	5030	0
165	20231219	170800	25609055	5030	5030	5030	5030	0
166	20231219	170700	25609055	5030	5030	5030	5030	0
167	20231219	170600	25609055	5030	5030	5030	5030	0
168	20231219	170500	25609055	5030	5030	5030	5030	0
169	20231219	170400	25609055	5030	5030	5030	5030	0
170	20231219	170300	25609055	5030	5030	5030	5030	0
171	20231219	170200	25609055	5030	5030	5030	5030	0
172	20231219	170100	25609055	5030	5030	5030	5030	0
173	20231219	170000	25609055	5030	5030	5030	5030	0
174	20231219	165900	25609055	5030	5030	5030	5030	0
175	20231219	165800	25609055	5030	5030	5030	5030	0
176	20231219	165700	25609055	5030	5030	5030	5030	0
177	20231219	165600	25609055	5030	5030	5030	5030	0
178	20231219	165500	25609055	5030	5030	5030	5030	0
179	20231219	165400	25609055	5030	5030	5030	5030	0
180	20231219	165300	25609055	5030	5030	5030	5030	0
181	20231219	165200	25609055	5030	5030	5030	5030	0
182	20231219	165100	25609055	5030	5030	5030	5030	26
183	20231219	165000	25609055	5030	5030	5030	5030	0
184	20231219	164900	25609055	5030	5030	5030	5030	0
185	20231219	164800	25609055	5030	5030	5030	5030	0
186	20231219	164700	25609055	5030	5030	5030	5030	0
187	20231219	164600	25609055	5030	5030	5030	5030	0
188	20231219	164500	25609055	5030	5030	5030	5030	0
189	20231219	164400	25609055	5030	5030	5030	5030	0
190	20231219	164300	25609055	5030	5030	5030	5030	0
191	20231219	164200	25609055	5030	5030	5030	5030	0
192	20231219	164100	25609055	5030	5030	5030	5030	0
193	20231219	164000	25609055	5030	5030	5030	5030	0
194	20231219	163900	25609055	5030	5030	5030	5030	0
195	20231219	163800	25609055	5030	5030	5030	5030	0
196	20231219	163700	25609055	5030	5030	5030	5030	0
197	20231219	163600	25609055	5030	5030	5030	5030	0
198	20231219	163500	25609055	5030	5030	5030	5030	0
199	20231219	163400	25609055	5030	5030	5030	5030	0
200	20231219	163300	25609055	5030	5030	5030	5030	0
201	20231219	163200	25609055	5030	5030	5030	5030	0
202	20231219	163100	25609055	5030	5030	5030	5030	0
203	20231219	163000	25609055	5030	5030	5030	5030	0
204	20231219	162900	25609055	5030	5030	5030	5030	0
205	20231219	162800	25609055	5030	5030	5030	5030	0
206	20231219	162700	25609055	5030	5030	5030	5030	0
207	20231219	162600	25609055	5030	5030	5030	5030	0
208	20231219	162500	25609055	5030	5030	5030	5030	0
209	20231219	162400	25609055	5030	5030	5030	5030	0
210	20231219	162300	25609055	5030	5030	5030	5030	0
211	20231219	162200	25609055	5030	5030	5030	5030	0
212	20231219	162100	25609055	5030	5030	5030	5030	26
213	20231219	162000	25609055	5030	5030	5030	5030	0
214	20231219	161900	25609055	5030	5030	5030	5030	0
215	20231219	161800	25609055	5030	5030	5030	5030	0
216	20231219	161700	25609055	5030	5030	5030	5030	0
217	20231219	161600	25609055	5030	5030	5030	5030	0
218	20231219	161500	25609055	5030	5030	5030	5030	0
219	20231219	161400	25609055	5030	5030	5030	5030	0
220	20231219	161300	25609055	5030	5030	5030	5030	0
221	20231219	161200	25609055	5030	5030	5030	5030	0
222	20231219	161100	25609055	5030	5030	5030	5030	0
223	20231219	161000	25609055	5030	5030	5030	5030	0
224	20231219	160900	25609055	5030	5030	5030	5030	0
225	20231219	160800	25609055	5030	5030	5030	5030	0
226	20231219	160700	25609055	5030	5030	5030	5030	0
227	20231219	160600	25609055	5030	5030	5030	5030	0
228	20231219	160500	25609055	5030	5030	5030	5030	0
229	20231219	160400	25609055	5030	5030	5030	5030	0
230	20231219	160300	25609055	5030	5030	5030	5030	0
231	20231219	160200	25609055	5030	5030	5030	5030	0
232	20231219	160100	25609055	5030	5030	5030	5030	0
233	20231219	160000	25609055	5030	5030	5030	5030	0
234	20231219	155900	25609055	5030	5030	5030	5030	0
235	20231219	155800	25609055	5030	5030	5030	5030	0
236	20231219	155700	25609055	5030	5030	5030	5030	0
237	20231219	155600	25609055	5030	5030	5030	5030	0
238	20231219	155500	25609055	5030	5030	5030	5030	0
239	20231219	155400	25609055	5030	5030	5030	5030	0
240	20231219	155300	25609055	5030	5030	5030	5030	0
241	20231219	155200	25609055	5030	5030	5030	5030	0
242	20231219	155100	25609055	5030	5030	5030	5030	26
243	20231219	155000	25609055	5030	5030	5030	5030	0
244	20231219	154900	25609055	5030	5030	5030	5030	0
245	20231219	154800	25609055	5030	5030	5030	5030	0
246	20231219	154700	25609055	5030	5030	5030	5030	0
247	20231219	154600	25609055	5030	5030	5030	5030	0
248	20231219	154500	25609055	5030	5030	5030	5030	0
249	20231219	154400	25609055	5030	5030	5030	5030	0
250	20231219	154300	25609055	5030	5030	5030	5030	0
251	20231219	154200	25609055	5030	5030	5030	5030	0
252	20231219	154100	25609055	5030	5030	5030	5030	0
253	20231219	154000	25609055	5030	5030	5030	5030	0
254	20231219	153900	25609055	5030	5030	5030	5030	0
255	20231219	153800	25609055	5030	5030	5030	5030	0
256	20231219	153700	25609055	5030	5030	5030	5030	0
257	20231219	153600	25609055	5030	5030	5030	5030	0
258	20231219	153500	25609055	5030	5030	5030	5030	0
259	20231219	153400	25609055	5030	5030	5030	5030	0
260	20231219	153300	25609055	5030	5030	5030	5030	0
261	20231219	153200	25609055	5030	5030	5030	5030	0
262	20231219	153100	25609055	5030	5030	5030	5030	0
263	20231219	153000	25609055	5030	5030	5030	5030	26
264	20231219	152900	25478275	4985	4985	4985	4985	0
265	20231219	152800	25478275	4985	4985	4985	4985	0
266	20231219	152700	25478275	4985	4985	4985	4985	0
267	20231219	152600	25478275	4985	4985	4985	4985	0
268	20231219	152500	25478275	4985	4985	4985	4985	0
269	20231219	152400	25478275	4985	4985	4985	4985	0
270	20231219	152300	25478275	4985	4985	4985	4985	0
271	20231219	152200	25478275	4985	4985	4985	4985	0
272	20231219	152100	25478275	4985	4985	4985	4985	0
273	20231219	152000	25478275	4985	4985	4985	4985	0
274	20231219	151900	25478275	4985	5030	5030	4985	90
275	20231219	151800	25029285	5030	5030	5030	5030	0
276	20231219	151700	25029285	5030	5030	5030	5030	0
277	20231219	151600	25029285	5030	5030	5030	5030	0
278	20231219	151500	25029285	5030	5000	5030	5000	2
279	20231219	151400	25019255	4990	4990	4990	4990	0
280	20231219	151300	25019255	4990	4990	4990	4990	0
281	20231219	151200	25019255	4990	4990	4990	4990	0
282	20231219	151100	25019255	4990	4990	4990	4990	0
283	20231219	151000	25019255	4990	4990	4990	4990	0
284	20231219	150900	25019255	4990	4990	4990	4990	4
285	20231219	150800	24999295	5030	5030	5030	5030	13
286	20231219	150700	24933905	5040	5040	5040	5040	0
287	20231219	150600	24933905	5040	5040	5040	5040	0
288	20231219	150500	24933905	5040	5040	5040	5040	0
289	20231219	150400	24933905	5040	5040	5040	5040	0
290	20231219	150300	24933905	5040	5040	5040	5040	0
291	20231219	150200	24933905	5040	5040	5040	5040	0
292	20231219	150100	24933905	5040	5000	5040	5000	5
293	20231219	150000	24908805	4990	4990	4990	4990	0
294	20231219	145900	24908805	4990	4990	4990	4990	0
295	20231219	145800	24908805	4990	4990	4990	4990	0
296	20231219	145700	24908805	4990	4990	4990	4990	0
297	20231219	145600	24908805	4990	4990	4990	4990	0
298	20231219	145500	24908805	4990	4990	4990	4990	1
299	20231219	145400	24903815	4985	4985	4985	4985	0
300	20231219	145300	24903815	4985	4985	4985	4985	1
301	20231219	145200	24898830	4985	4990	4990	4985	41
302	20231219	145100	24694355	4995	5040	5040	4995	12
303	20231219	145000	24634370	5040	5020	5040	5020	5
304	20231219	144900	24609190	5040	5040	5040	5040	0
305	20231219	144800	24609190	5040	5040	5040	5040	1
306	20231219	144700	24604150	5060	5060	5060	5060	0
307	20231219	144600	24604150	5060	5060	5060	5060	0
308	20231219	144500	24604150	5060	5060	5060	5060	0
309	20231219	144400	24604150	5060	4995	5060	4995	102
310	20231219	144300	24094570	5080	5080	5080	5080	0
311	20231219	144200	24094570	5080	5070	5080	5070	57
312	20231219	144100	23805340	5080	5040	5080	5040	327
313	20231219	144000	22156220	5030	5000	5030	5000	730
314	20231219	143900	18494800	5010	5010	5010	5010	5
315	20231219	143800	18469750	4995	4995	4995	4995	0
316	20231219	143700	18469750	4995	4995	4995	4995	0
317	20231219	143600	18469750	4995	4995	4995	4995	0
318	20231219	143500	18469750	4995	4995	4995	4995	20
319	20231219	143400	18369850	4995	4995	4995	4995	20
320	20231219	143300	18269950	4995	4995	4995	4995	0
321	20231219	143200	18269950	4995	4995	4995	4995	0
322	20231219	143100	18269950	4995	4995	4995	4995	0
323	20231219	143000	18269950	4995	4995	4995	4995	0
324	20231219	142900	18269950	4995	4995	4995	4995	0
325	20231219	142800	18269950	4995	4995	4995	4995	15
326	20231219	142700	18195025	4990	4990	4990	4990	0
327	20231219	142600	18195025	4990	4990	4990	4990	0
328	20231219	142500	18195025	4990	4990	4990	4990	0
329	20231219	142400	18195025	4990	4990	4990	4990	0
330	20231219	142300	18195025	4990	4990	4990	4990	0
331	20231219	142200	18195025	4990	4990	4990	4990	0
332	20231219	142100	18195025	4990	4990	4990	4990	0
333	20231219	142000	18195025	4990	4990	4990	4990	0
334	20231219	141900	18195025	4990	4990	4990	4990	0
335	20231219	141800	18195025	4990	4990	4990	4990	0
336	20231219	141700	18195025	4990	4995	4995	4990	23
337	20231219	141600	18080230	4995	4995	4995	4995	0
338	20231219	141500	18080230	4995	4995	4995	4995	0
339	20231219	141400	18080230	4995	4995	4995	4995	0
340	20231219	141300	18080230	4995	4995	4995	4995	0
341	20231219	141200	18080230	4995	4995	4995	4995	0
342	20231219	141100	18080230	4995	4995	4995	4995	0
343	20231219	141000	18080230	4995	4995	4995	4995	0
344	20231219	140900	18080230	4995	4995	4995	4995	130
345	20231219	140800	17430880	4995	4995	4995	4995	0
346	20231219	140700	17430880	4995	4995	4995	4995	0
347	20231219	140600	17430880	4995	4995	4995	4995	5
348	20231219	140500	17405905	4995	4995	4995	4995	0
349	20231219	140400	17405905	4995	4995	4995	4995	0
350	20231219	140300	17405905	4995	4995	4995	4995	0
351	20231219	140200	17405905	4995	4995	4995	4995	0
352	20231219	140100	17405905	4995	4995	4995	4995	0
353	20231219	140000	17405905	4995	4995	4995	4995	0
354	20231219	135900	17405905	4995	4995	4995	4995	20
355	20231219	135800	17306005	4995	4995	4995	4995	0
356	20231219	135700	17306005	4995	4995	4995	4995	0
357	20231219	135600	17306005	4995	4995	4995	4995	0
358	20231219	135500	17306005	4995	4995	4995	4995	5
359	20231219	135400	17281030	4995	4995	4995	4995	0
360	20231219	135300	17281030	4995	4995	4995	4995	0
361	20231219	135200	17281030	4995	4995	4995	4995	10
362	20231219	135100	17231080	4995	4995	4995	4995	0
363	20231219	135000	17231080	4995	4995	4995	4995	0
364	20231219	134900	17231080	4995	4995	4995	4995	0
365	20231219	134800	17231080	4995	4995	4995	4995	0
366	20231219	134700	17231080	4995	4995	4995	4995	0
367	20231219	134600	17231080	4995	4995	4995	4995	0
368	20231219	134500	17231080	4995	4995	4995	4995	0
369	20231219	134400	17231080	4995	4995	4995	4995	5
370	20231219	134300	17206105	4995	4995	4995	4995	0
371	20231219	134200	17206105	4995	4995	4995	4995	0
372	20231219	134100	17206105	4995	4995	4995	4995	0
373	20231219	134000	17206105	4995	4995	4995	4995	0
374	20231219	133900	17206105	4995	4995	4995	4995	0
375	20231219	133800	17206105	4995	4995	4995	4995	0
376	20231219	133700	17206105	4995	4995	4995	4995	0
377	20231219	133600	17206105	4995	4995	4995	4995	0
378	20231219	133500	17206105	4995	4995	4995	4995	200
379	20231219	133400	16207105	4995	4995	4995	4995	0
380	20231219	133300	16207105	4995	4995	4995	4995	5
381	20231219	133200	16182130	4985	4985	4985	4985	0
382	20231219	133100	16182130	4985	4985	4985	4985	0
383	20231219	133000	16182130	4985	4985	4985	4985	0
384	20231219	132900	16182130	4985	4985	4985	4985	0
385	20231219	132800	16182130	4985	4985	4985	4985	0
386	20231219	132700	16182130	4985	4985	4985	4985	0
387	20231219	132600	16182130	4985	4985	4985	4985	0
388	20231219	132500	16182130	4985	4985	4985	4985	0
389	20231219	132400	16182130	4985	4985	4985	4985	0
390	20231219	132300	16182130	4985	4985	4985	4985	956
391	20231219	132200	11416470	4995	4995	4995	4995	5
392	20231219	132100	11391495	4985	4985	4985	4985	0
393	20231219	132000	11391495	4985	4985	4985	4985	0
394	20231219	131900	11391495	4985	4985	4985	4985	0
395	20231219	131800	11391495	4985	4985	4985	4985	0
396	20231219	131700	11391495	4985	4985	4985	4985	0
397	20231219	131600	11391495	4985	4985	4985	4985	0
398	20231219	131500	11391495	4985	4985	4985	4985	0
399	20231219	131400	11391495	4985	4985	4985	4985	0
400	20231219	131300	11391495	4985	4985	4985	4985	0
401	20231219	131200	11391495	4985	4990	4990	4985	397
402	20231219	131100	9412445	4995	4995	4995	4995	5
403	20231219	131000	9387470	5000	5000	5000	5000	0
404	20231219	130900	9387470	5000	5000	5000	5000	0
405	20231219	130800	9387470	5000	5000	5000	5000	0
406	20231219	130700	9387470	5000	5000	5000	5000	0
407	20231219	130600	9387470	5000	5000	5000	5000	0
408	20231219	130500	9387470	5000	5000	5000	5000	0
409	20231219	130400	9387470	5000	5000	5000	5000	0
410	20231219	130300	9387470	5000	5000	5000	5000	0
411	20231219	130200	9387470	5000	5000	5000	5000	0
412	20231219	130100	9387470	5000	5000	5000	5000	0
413	20231219	130000	9387470	5000	5000	5000	5000	5
414	20231219	125900	9362470	4985	4985	4985	4985	0
415	20231219	125800	9362470	4985	4985	4985	4985	0
416	20231219	125700	9362470	4985	4985	4985	4985	0
417	20231219	125600	9362470	4985	4985	4985	4985	0
418	20231219	125500	9362470	4985	4985	4985	4985	0
419	20231219	125400	9362470	4985	4985	4985	4985	100
420	20231219	125300	8863970	5000	5000	5000	5000	0
421	20231219	125200	8863970	5000	5000	5000	5000	0
422	20231219	125100	8863970	5000	5000	5000	5000	0
423	20231219	125000	8863970	5000	5000	5000	5000	0
424	20231219	124900	8863970	5000	5000	5000	5000	6
425	20231219	124800	8833970	5000	5000	5000	5000	0
426	20231219	124700	8833970	5000	5000	5000	5000	0
427	20231219	124600	8833970	5000	5000	5000	5000	0
428	20231219	124500	8833970	5000	5000	5000	5000	0
429	20231219	124400	8833970	5000	5000	5000	5000	100
430	20231219	124300	8333970	5000	5000	5000	5000	0
431	20231219	124200	8333970	5000	5000	5000	5000	0
432	20231219	124100	8333970	5000	5000	5000	5000	0
433	20231219	124000	8333970	5000	5000	5000	5000	0
434	20231219	123900	8333970	5000	5000	5000	5000	0
435	20231219	123800	8333970	5000	5000	5000	5000	6
436	20231219	123700	8303970	5000	5000	5000	5000	0
437	20231219	123600	8303970	5000	5000	5000	5000	0
438	20231219	123500	8303970	5000	5000	5000	5000	0
439	20231219	123400	8303970	5000	5000	5000	5000	0
440	20231219	123300	8303970	5000	5000	5000	5000	0
441	20231219	123200	8303970	5000	5000	5000	5000	0
442	20231219	123100	8303970	5000	5000	5000	5000	0
443	20231219	123000	8303970	5000	5000	5000	5000	0
444	20231219	122900	8303970	5000	5000	5000	5000	0
445	20231219	122800	8303970	5000	5000	5000	5000	0
446	20231219	122700	8303970	5000	5000	5000	5000	6
447	20231219	122600	8273970	4990	4990	4990	4990	0
448	20231219	122500	8273970	4990	4990	4990	4990	0
449	20231219	122400	8273970	4990	4990	4990	4990	47
450	20231219	122300	8039440	4990	4990	4990	4990	0
451	20231219	122200	8039440	4990	4990	4990	4990	0
452	20231219	122100	8039440	4990	4990	4990	4990	0
453	20231219	122000	8039440	4990	4990	4990	4990	181
454	20231219	121900	7136250	5000	5000	5000	5000	0
455	20231219	121800	7136250	5000	5000	5000	5000	0
456	20231219	121700	7136250	5000	5000	5000	5000	0
457	20231219	121600	7136250	5000	5000	5000	5000	6
458	20231219	121500	7106250	4990	4990	4990	4990	0
459	20231219	121400	7106250	4990	4990	4990	4990	0
460	20231219	121300	7106250	4990	4990	4990	4990	0
461	20231219	121200	7106250	4990	4990	4990	4990	0
462	20231219	121100	7106250	4990	4990	4990	4990	0
463	20231219	121000	7106250	4990	4990	4990	4990	0
464	20231219	120900	7106250	4990	4990	4990	4990	136
465	20231219	120800	6427610	5010	5010	5010	5010	0
466	20231219	120700	6427610	5010	5010	5010	5010	0
467	20231219	120600	6427610	5010	5010	5010	5010	0
468	20231219	120500	6427610	5010	5010	5010	5010	26
469	20231219	120400	6297350	5000	5000	5000	5000	0
470	20231219	120300	6297350	5000	5000	5000	5000	0
471	20231219	120200	6297350	5000	5000	5000	5000	0
472	20231219	120100	6297350	5000	5000	5000	5000	0
473	20231219	120000	6297350	5000	5000	5000	5000	0
474	20231219	115900	6297350	5000	5000	5000	5000	0
475	20231219	115800	6297350	5000	5000	5000	5000	0
476	20231219	115700	6297350	5000	5000	5000	5000	0
477	20231219	115600	6297350	5000	5000	5000	5000	0
478	20231219	115500	6297350	5000	5000	5000	5000	150
479	20231219	115400	5547350	5000	5000	5000	5000	6
480	20231219	115300	5517350	5000	5000	5000	5000	0
481	20231219	115200	5517350	5000	5000	5000	5000	0
482	20231219	115100	5517350	5000	5000	5000	5000	0
483	20231219	115000	5517350	5000	5000	5000	5000	0
484	20231219	114900	5517350	5000	5000	5000	5000	0
485	20231219	114800	5517350	5000	5000	5000	5000	0
486	20231219	114700	5517350	5000	5000	5000	5000	0
487	20231219	114600	5517350	5000	5000	5000	5000	0
488	20231219	114500	5517350	5000	5000	5000	5000	0
489	20231219	114400	5517350	5000	5000	5000	5000	0
490	20231219	114300	5517350	5000	5000	5000	5000	6
491	20231219	114200	5487350	5000	5000	5000	5000	0
492	20231219	114100	5487350	5000	5000	5000	5000	0
493	20231219	114000	5487350	5000	5000	5000	5000	0
494	20231219	113900	5487350	5000	5000	5000	5000	100
495	20231219	113800	4987350	5000	5000	5000	5000	0
496	20231219	113700	4987350	5000	5000	5000	5000	0
497	20231219	113600	4987350	5000	5000	5000	5000	0
498	20231219	113500	4987350	5000	5000	5000	5000	0
499	20231219	113400	4987350	5000	5000	5000	5000	100
500	20231219	113300	4487350	5000	5000	5000	5000	0
501	20231219	113200	4487350	5000	5000	5000	5000	6
502	20231219	113100	4457350	5000	5000	5000	5000	0
503	20231219	113000	4457350	5000	5000	5000	5000	0
504	20231219	112900	4457350	5000	5000	5000	5000	0
505	20231219	112800	4457350	5000	5000	5000	5000	0
506	20231219	112700	4457350	5000	5000	5000	5000	0
507	20231219	112600	4457350	5000	5000	5000	5000	0
508	20231219	112500	4457350	5000	5000	5000	5000	0
509	20231219	112400	4457350	5000	5000	5000	5000	0
510	20231219	112300	4457350	5000	5000	5000	5000	0
511	20231219	112200	4457350	5000	5000	5000	5000	0
512	20231219	112100	4457350	5000	5000	5000	5000	6
513	20231219	112000	4427350	4990	4990	4990	4990	0
514	20231219	111900	4427350	4990	4990	4990	4990	0
515	20231219	111800	4427350	4990	4990	4990	4990	0
516	20231219	111700	4427350	4990	4990	4990	4990	0
517	20231219	111600	4427350	4990	4990	4990	4990	0
518	20231219	111500	4427350	4990	4990	4990	4990	0
519	20231219	111400	4427350	4990	4990	4990	4990	0
520	20231219	111300	4427350	4990	4990	4990	4990	0
521	20231219	111200	4427350	4990	4990	4990	4990	0
522	20231219	111100	4427350	4990	4990	4990	4990	0
523	20231219	111000	4427350	4990	4990	4990	4990	0
524	20231219	110900	4427350	4990	4990	4990	4990	0
525	20231219	110800	4427350	4990	4990	4990	4990	0
526	20231219	110700	4427350	4990	4990	4990	4990	0
527	20231219	110600	4427350	4990	4990	4990	4990	0
528	20231219	110500	4427350	4990	4990	4990	4990	0
529	20231219	110400	4427350	4990	4990	4990	4990	0
530	20231219	110300	4427350	4990	4990	4990	4990	0
531	20231219	110200	4427350	4990	4990	4990	4990	0
532	20231219	110100	4427350	4990	4990	4990	4990	0
533	20231219	110000	4427350	4990	4990	4990	4990	0
534	20231219	105900	4427350	4990	4990	4990	4990	0
535	20231219	105800	4427350	4990	4990	4990	4990	0
536	20231219	105700	4427350	4990	4990	4990	4990	0
537	20231219	105600	4427350	4990	4990	4990	4990	0
538	20231219	105500	4427350	4990	4990	4990	4990	0
539	20231219	105400	4427350	4990	4990	4990	4990	0
540	20231219	105300	4427350	4990	4990	4990	4990	0
541	20231219	105200	4427350	4990	4990	4990	4990	0
542	20231219	105100	4427350	4990	4990	4990	4990	0
543	20231219	105000	4427350	4990	4990	4990	4990	0
544	20231219	104900	4427350	4990	4990	4990	4990	0
545	20231219	104800	4427350	4990	4990	4990	4990	0
546	20231219	104700	4427350	4990	4990	4990	4990	0
547	20231219	104600	4427350	4990	4990	4990	4990	0
548	20231219	104500	4427350	4990	4990	4990	4990	0
549	20231219	104400	4427350	4990	4990	4990	4990	0
550	20231219	104300	4427350	4990	4990	4990	4990	0
551	20231219	104200	4427350	4990	4990	4990	4990	0
552	20231219	104100	4427350	4990	4990	4990	4990	0
553	20231219	104000	4427350	4990	4995	4995	4990	97
554	20231219	103900	3943160	4995	4995	4995	4995	0
555	20231219	103800	3943160	4995	4995	4995	4995	0
556	20231219	103700	3943160	4995	4995	4995	4995	0
557	20231219	103600	3943160	4995	4995	4995	4995	0
558	20231219	103500	3943160	4995	4995	4995	4995	0
559	20231219	103400	3943160	4995	4995	4995	4995	0
560	20231219	103300	3943160	4995	4995	4995	4995	0
561	20231219	103200	3943160	4995	4995	4995	4995	0
562	20231219	103100	3943160	4995	4995	4995	4995	0
563	20231219	103000	3943160	4995	4995	4995	4995	0
564	20231219	102900	3943160	4995	4995	4995	4995	0
565	20231219	102800	3943160	4995	4995	4995	4995	0
566	20231219	102700	3943160	4995	4995	4995	4995	0
567	20231219	102600	3943160	4995	4995	4995	4995	86
568	20231219	102500	3513590	5000	5000	5000	5000	0
569	20231219	102400	3513590	5000	5000	5000	5000	0
570	20231219	102300	3513590	5000	5000	5000	5000	0
571	20231219	102200	3513590	5000	5000	5000	5000	0
572	20231219	102100	3513590	5000	5000	5000	5000	0
573	20231219	102000	3513590	5000	5000	5000	5000	0
574	20231219	101900	3513590	5000	5000	5000	5000	5
575	20231219	101800	3488590	5000	5000	5000	5000	0
576	20231219	101700	3488590	5000	5000	5000	5000	0
577	20231219	101600	3488590	5000	5000	5000	5000	0
578	20231219	101500	3488590	5000	5000	5000	5000	0
579	20231219	101400	3488590	5000	5000	5000	5000	0
580	20231219	101300	3488590	5000	5000	5000	5000	0
581	20231219	101200	3488590	5000	5000	5000	5000	0
582	20231219	101100	3488590	5000	5000	5000	5000	0
583	20231219	101000	3488590	5000	5000	5000	5000	0
584	20231219	100900	3488590	5000	5000	5000	5000	0
585	20231219	100800	3488590	5000	5000	5000	5000	10
586	20231219	100700	3438590	5000	5000	5000	5000	0
587	20231219	100600	3438590	5000	5000	5000	5000	0
588	20231219	100500	3438590	5000	5000	5000	5000	0
589	20231219	100400	3438590	5000	5000	5000	5000	0
590	20231219	100300	3438590	5000	5000	5000	5000	0
591	20231219	100200	3438590	5000	5000	5000	5000	0
592	20231219	100100	3438590	5000	5000	5000	5000	0
593	20231219	100000	3438590	5000	5000	5000	5000	1
594	20231219	095900	3433590	5000	5000	5000	5000	0
595	20231219	095800	3433590	5000	5000	5000	5000	0
596	20231219	095700	3433590	5000	5000	5000	5000	0
597	20231219	095600	3433590	5000	5000	5000	5000	1
598	20231219	095500	3428590	5000	5000	5000	5000	0
599	20231219	095400	3428590	5000	5000	5000	5000	0
600	20231219	095300	3428590	5000	5000	5000	5000	0
601	20231219	095200	3428590	5000	5000	5000	5000	0
602	20231219	095100	3428590	5000	5000	5000	5000	0
603	20231219	095000	3428590	5000	5000	5000	5000	0
604	20231219	094900	3428590	5000	5000	5000	5000	0
605	20231219	094800	3428590	5000	5000	5000	5000	1
606	20231219	094700	3423590	5000	5000	5000	5000	0
607	20231219	094600	3423590	5000	5000	5000	5000	10
608	20231219	094500	3373590	5000	5000	5000	5000	0
609	20231219	094400	3373590	5000	5000	5000	5000	0
610	20231219	094300	3373590	5000	5000	5000	5000	0
611	20231219	094200	3373590	5000	5000	5000	5000	10
612	20231219	094100	3323590	5010	5010	5010	5010	0
613	20231219	094000	3323590	5010	5010	5010	5010	0
614	20231219	093900	3323590	5010	5010	5010	5010	0
615	20231219	093800	3323590	5010	5010	5010	5010	0
616	20231219	093700	3323590	5010	5010	5010	5010	0
617	20231219	093600	3323590	5010	5010	5010	5010	0
618	20231219	093500	3323590	5010	5010	5010	5010	0
619	20231219	093400	3323590	5010	5010	5010	5010	0
620	20231219	093300	3323590	5010	5010	5010	5010	0
621	20231219	093200	3323590	5010	5010	5010	5010	0
622	20231219	093100	3323590	5010	5010	5010	5010	0
623	20231219	093000	3323590	5010	5010	5010	5010	78
624	20231219	092900	2932810	5010	5010	5010	5010	0
625	20231219	092800	2932810	5010	5010	5010	5010	0
626	20231219	092700	2932810	5010	5010	5010	5010	0
627	20231219	092600	2932810	5010	5010	5010	5010	0
628	20231219	092500	2932810	5010	5010	5010	5010	0
629	20231219	092400	2932810	5010	5010	5010	5010	0
630	20231219	092300	2932810	5010	5010	5010	5010	0
631	20231219	092200	2932810	5010	5010	5010	5010	0
632	20231219	092100	2932810	5010	5010	5010	5010	0
633	20231219	092000	2932810	5010	5010	5010	5010	1
634	20231219	091900	2927800	5010	5010	5010	5010	0
635	20231219	091800	2927800	5010	5010	5010	5010	5
636	20231219	091700	2902750	4990	4990	4990	4990	0
637	20231219	091600	2902750	4990	4990	4990	4990	0
638	20231219	091500	2902750	4990	4990	4990	4990	0
639	20231219	091400	2902750	4990	4990	4990	4990	5
640	20231219	091300	2877800	5010	5010	5010	5010	0
641	20231219	091200	2877800	5010	5010	5010	5010	50
642	20231219	091100	2627300	5000	5000	5000	5000	0
643	20231219	091000	2627300	5000	5000	5000	5000	0
644	20231219	090900	2627300	5000	5000	5000	5000	0
645	20231219	090800	2627300	5000	5000	5000	5000	0
646	20231219	090700	2627300	5000	5000	5000	5000	0
647	20231219	090600	2627300	5000	5000	5000	5000	0
648	20231219	090500	2627300	5000	5000	5000	5000	144
649	20231219	090400	1907300	5000	5000	5000	5000	0
650	20231219	090300	1907300	5000	5000	5000	5000	151
651	20231219	090200	1152300	5010	5010	5010	5010	1
652	20231219	090100	1147290	5010	5010	5010	5010	36
653	20231219	090000	966930	5010	5010	5010	5010	193