KissMeData/308100/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	210300	63543590	4995	4995	4995	4995	364
3	20231205	210200	63543590	4995	4995	4995	4995	0
4	20231205	210100	63543590	4995	4995	4995	4995	0
5	20231205	210000	63543590	4995	4995	4995	4995	0
6	20231205	205900	63543590	4995	4995	4995	4995	0
7	20231205	205800	63543590	4995	4995	4995	4995	0
8	20231205	205700	63543590	4995	4995	4995	4995	0
9	20231205	205600	63543590	4995	4995	4995	4995	0
10	20231205	205500	63543590	4995	4995	4995	4995	0
11	20231205	205400	63543590	4995	4995	4995	4995	0
12	20231205	205300	63543590	4995	4995	4995	4995	0
13	20231205	205200	63543590	4995	4995	4995	4995	0
14	20231205	205100	63543590	4995	4995	4995	4995	0
15	20231205	205000	63543590	4995	4995	4995	4995	0
16	20231205	204900	63543590	4995	4995	4995	4995	0
17	20231205	204800	63543590	4995	4995	4995	4995	0
18	20231205	204700	63543590	4995	4995	4995	4995	0
19	20231205	204600	63543590	4995	4995	4995	4995	0
20	20231205	204500	63543590	4995	4995	4995	4995	0
21	20231205	204400	63543590	4995	4995	4995	4995	0
22	20231205	204300	63543590	4995	4995	4995	4995	0
23	20231205	204200	63543590	4995	4995	4995	4995	0
24	20231205	204100	63543590	4995	4995	4995	4995	0
25	20231205	204000	63543590	4995	4995	4995	4995	0
26	20231205	203900	63543590	4995	4995	4995	4995	0
27	20231205	203800	63543590	4995	4995	4995	4995	0
28	20231205	203700	63543590	4995	4995	4995	4995	0
29	20231205	203600	63543590	4995	4995	4995	4995	0
30	20231205	203500	63543590	4995	4995	4995	4995	0
31	20231205	203400	63543590	4995	4995	4995	4995	0
32	20231205	203300	63543590	4995	4995	4995	4995	364
33	20231205	203200	63543590	4995	4995	4995	4995	0
34	20231205	203100	63543590	4995	4995	4995	4995	0
35	20231205	203000	63543590	4995	4995	4995	4995	0
36	20231205	202900	63543590	4995	4995	4995	4995	0
37	20231205	202800	63543590	4995	4995	4995	4995	0
38	20231205	202700	63543590	4995	4995	4995	4995	0
39	20231205	202600	63543590	4995	4995	4995	4995	0
40	20231205	202500	63543590	4995	4995	4995	4995	0
41	20231205	202400	63543590	4995	4995	4995	4995	0
42	20231205	202300	63543590	4995	4995	4995	4995	0
43	20231205	202200	63543590	4995	4995	4995	4995	0
44	20231205	202100	63543590	4995	4995	4995	4995	0
45	20231205	202000	63543590	4995	4995	4995	4995	0
46	20231205	201900	63543590	4995	4995	4995	4995	0
47	20231205	201800	63543590	4995	4995	4995	4995	0
48	20231205	201700	63543590	4995	4995	4995	4995	0
49	20231205	201600	63543590	4995	4995	4995	4995	0
50	20231205	201500	63543590	4995	4995	4995	4995	0
51	20231205	201400	63543590	4995	4995	4995	4995	0
52	20231205	201300	63543590	4995	4995	4995	4995	0
53	20231205	201200	63543590	4995	4995	4995	4995	0
54	20231205	201100	63543590	4995	4995	4995	4995	0
55	20231205	201000	63543590	4995	4995	4995	4995	0
56	20231205	200900	63543590	4995	4995	4995	4995	0
57	20231205	200800	63543590	4995	4995	4995	4995	0
58	20231205	200700	63543590	4995	4995	4995	4995	0
59	20231205	200600	63543590	4995	4995	4995	4995	0
60	20231205	200500	63543590	4995	4995	4995	4995	0
61	20231205	200400	63543590	4995	4995	4995	4995	0
62	20231205	200300	63543590	4995	4995	4995	4995	364
63	20231205	200200	63543590	4995	4995	4995	4995	0
64	20231205	200100	63543590	4995	4995	4995	4995	0
65	20231205	200000	63543590	4995	4995	4995	4995	0
66	20231205	195900	63543590	4995	4995	4995	4995	0
67	20231205	195800	63543590	4995	4995	4995	4995	0
68	20231205	195700	63543590	4995	4995	4995	4995	0
69	20231205	195600	63543590	4995	4995	4995	4995	0
70	20231205	195500	63543590	4995	4995	4995	4995	0
71	20231205	195400	63543590	4995	4995	4995	4995	0
72	20231205	195300	63543590	4995	4995	4995	4995	0
73	20231205	195200	63543590	4995	4995	4995	4995	0
74	20231205	195100	63543590	4995	4995	4995	4995	0
75	20231205	195000	63543590	4995	4995	4995	4995	0
76	20231205	194900	63543590	4995	4995	4995	4995	0
77	20231205	194800	63543590	4995	4995	4995	4995	0
78	20231205	194700	63543590	4995	4995	4995	4995	0
79	20231205	194600	63543590	4995	4995	4995	4995	0
80	20231205	194500	63543590	4995	4995	4995	4995	0
81	20231205	194400	63543590	4995	4995	4995	4995	0
82	20231205	194300	63543590	4995	4995	4995	4995	0
83	20231205	194200	63543590	4995	4995	4995	4995	0
84	20231205	194100	63543590	4995	4995	4995	4995	0
85	20231205	194000	63543590	4995	4995	4995	4995	0
86	20231205	193900	63543590	4995	4995	4995	4995	0
87	20231205	193800	63543590	4995	4995	4995	4995	0
88	20231205	193700	63543590	4995	4995	4995	4995	0
89	20231205	193600	63543590	4995	4995	4995	4995	0
90	20231205	193500	63543590	4995	4995	4995	4995	0
91	20231205	193400	63543590	4995	4995	4995	4995	0
92	20231205	193300	63543590	4995	4995	4995	4995	364
93	20231205	193200	63543590	4995	4995	4995	4995	0
94	20231205	193100	63543590	4995	4995	4995	4995	0
95	20231205	193000	63543590	4995	4995	4995	4995	0
96	20231205	192900	63543590	4995	4995	4995	4995	0
97	20231205	192800	63543590	4995	4995	4995	4995	0
98	20231205	192700	63543590	4995	4995	4995	4995	0
99	20231205	192600	63543590	4995	4995	4995	4995	0
100	20231205	192500	63543590	4995	4995	4995	4995	0
101	20231205	192400	63543590	4995	4995	4995	4995	0
102	20231205	192300	63543590	4995	4995	4995	4995	0
103	20231205	192200	63543590	4995	4995	4995	4995	0
104	20231205	192100	63543590	4995	4995	4995	4995	0
105	20231205	192000	63543590	4995	4995	4995	4995	0
106	20231205	191900	63543590	4995	4995	4995	4995	0
107	20231205	191800	63543590	4995	4995	4995	4995	0
108	20231205	191700	63543590	4995	4995	4995	4995	0
109	20231205	191600	63543590	4995	4995	4995	4995	0
110	20231205	191500	63543590	4995	4995	4995	4995	0
111	20231205	191400	63543590	4995	4995	4995	4995	0
112	20231205	191300	63543590	4995	4995	4995	4995	0
113	20231205	191200	63543590	4995	4995	4995	4995	0
114	20231205	191100	63543590	4995	4995	4995	4995	0
115	20231205	191000	63543590	4995	4995	4995	4995	0
116	20231205	190900	63543590	4995	4995	4995	4995	0
117	20231205	190800	63543590	4995	4995	4995	4995	0
118	20231205	190700	63543590	4995	4995	4995	4995	0
119	20231205	190600	63543590	4995	4995	4995	4995	0
120	20231205	190500	63543590	4995	4995	4995	4995	0
121	20231205	190400	63543590	4995	4995	4995	4995	0
122	20231205	190300	63543590	4995	4995	4995	4995	364
123	20231205	190200	63543590	4995	4995	4995	4995	0
124	20231205	190100	63543590	4995	4995	4995	4995	0
125	20231205	190000	63543590	4995	4995	4995	4995	0
126	20231205	185900	63543590	4995	4995	4995	4995	0
127	20231205	185800	63543590	4995	4995	4995	4995	0
128	20231205	185700	63543590	4995	4995	4995	4995	0
129	20231205	185600	63543590	4995	4995	4995	4995	0
130	20231205	185500	63543590	4995	4995	4995	4995	0
131	20231205	185400	63543590	4995	4995	4995	4995	0
132	20231205	185300	63543590	4995	4995	4995	4995	0
133	20231205	185200	63543590	4995	4995	4995	4995	0
134	20231205	185100	63543590	4995	4995	4995	4995	0
135	20231205	185000	63543590	4995	4995	4995	4995	0
136	20231205	184900	63543590	4995	4995	4995	4995	0
137	20231205	184800	63543590	4995	4995	4995	4995	0
138	20231205	184700	63543590	4995	4995	4995	4995	0
139	20231205	184600	63543590	4995	4995	4995	4995	0
140	20231205	184500	63543590	4995	4995	4995	4995	0
141	20231205	184400	63543590	4995	4995	4995	4995	0
142	20231205	184300	63543590	4995	4995	4995	4995	0
143	20231205	184200	63543590	4995	4995	4995	4995	0
144	20231205	184100	63543590	4995	4995	4995	4995	0
145	20231205	184000	63543590	4995	4995	4995	4995	0
146	20231205	183900	63543590	4995	4995	4995	4995	0
147	20231205	183800	63543590	4995	4995	4995	4995	0
148	20231205	183700	63543590	4995	4995	4995	4995	0
149	20231205	183600	63543590	4995	4995	4995	4995	0
150	20231205	183500	63543590	4995	4995	4995	4995	0
151	20231205	183400	63543590	4995	4995	4995	4995	0
152	20231205	183300	63543590	4995	4995	4995	4995	364
153	20231205	183200	63543590	4995	4995	4995	4995	0
154	20231205	183100	63543590	4995	4995	4995	4995	0
155	20231205	183000	63543590	4995	4995	4995	4995	0
156	20231205	182900	63543590	4995	4995	4995	4995	0
157	20231205	182800	63543590	4995	4995	4995	4995	0
158	20231205	182700	63543590	4995	4995	4995	4995	0
159	20231205	182600	63543590	4995	4995	4995	4995	0
160	20231205	182500	63543590	4995	4995	4995	4995	0
161	20231205	182400	63543590	4995	4995	4995	4995	0
162	20231205	182300	63543590	4995	4995	4995	4995	0
163	20231205	182200	63543590	4995	4995	4995	4995	0
164	20231205	182100	63543590	4995	4995	4995	4995	0
165	20231205	182000	63543590	4995	4995	4995	4995	0
166	20231205	181900	63543590	4995	4995	4995	4995	0
167	20231205	181800	63543590	4995	4995	4995	4995	0
168	20231205	181700	63543590	4995	4995	4995	4995	0
169	20231205	181600	63543590	4995	4995	4995	4995	0
170	20231205	181500	63543590	4995	4995	4995	4995	0
171	20231205	181400	63543590	4995	4995	4995	4995	0
172	20231205	181300	63543590	4995	4995	4995	4995	0
173	20231205	181200	63543590	4995	4995	4995	4995	0
174	20231205	181100	63543590	4995	4995	4995	4995	0
175	20231205	181000	63543590	4995	4995	4995	4995	0
176	20231205	180900	63543590	4995	4995	4995	4995	0
177	20231205	180800	63543590	4995	4995	4995	4995	0
178	20231205	180700	63543590	4995	4995	4995	4995	0
179	20231205	180600	63543590	4995	4995	4995	4995	0
180	20231205	180500	63543590	4995	4995	4995	4995	0
181	20231205	180400	63543590	4995	4995	4995	4995	0
182	20231205	180300	63543590	4995	4995	4995	4995	364
183	20231205	180200	63543590	4995	4995	4995	4995	0
184	20231205	180100	63543590	4995	4995	4995	4995	0
185	20231205	180000	63543590	4995	4995	4995	4995	0
186	20231205	175900	63543590	4995	4995	4995	4995	0
187	20231205	175800	63543590	4995	4995	4995	4995	0
188	20231205	175700	63543590	4995	4995	4995	4995	0
189	20231205	175600	63543590	4995	4995	4995	4995	0
190	20231205	175500	63543590	4995	4995	4995	4995	0
191	20231205	175400	63543590	4995	4995	4995	4995	0
192	20231205	175300	63543590	4995	4995	4995	4995	0
193	20231205	175200	63543590	4995	4995	4995	4995	0
194	20231205	175100	63543590	4995	4995	4995	4995	0
195	20231205	175000	63543590	4995	4995	4995	4995	0
196	20231205	174900	63543590	4995	4995	4995	4995	0
197	20231205	174800	63543590	4995	4995	4995	4995	0
198	20231205	174700	63543590	4995	4995	4995	4995	0
199	20231205	174600	63543590	4995	4995	4995	4995	0
200	20231205	174500	63543590	4995	4995	4995	4995	0
201	20231205	174400	63543590	4995	4995	4995	4995	0
202	20231205	174300	63543590	4995	4995	4995	4995	0
203	20231205	174200	63543590	4995	4995	4995	4995	0
204	20231205	174100	63543590	4995	4995	4995	4995	0
205	20231205	174000	63543590	4995	4995	4995	4995	0
206	20231205	173900	63543590	4995	4995	4995	4995	0
207	20231205	173800	63543590	4995	4995	4995	4995	0
208	20231205	173700	63543590	4995	4995	4995	4995	0
209	20231205	173600	63543590	4995	4995	4995	4995	0
210	20231205	173500	63543590	4995	4995	4995	4995	0
211	20231205	173400	63543590	4995	4995	4995	4995	0
212	20231205	173300	63543590	4995	4995	4995	4995	364
213	20231205	173200	63543590	4995	4995	4995	4995	0
214	20231205	173100	63543590	4995	4995	4995	4995	0
215	20231205	173000	63543590	4995	4995	4995	4995	0
216	20231205	172900	63543590	4995	4995	4995	4995	0
217	20231205	172800	63543590	4995	4995	4995	4995	0
218	20231205	172700	63543590	4995	4995	4995	4995	0
219	20231205	172600	63543590	4995	4995	4995	4995	0
220	20231205	172500	63543590	4995	4995	4995	4995	0
221	20231205	172400	63543590	4995	4995	4995	4995	0
222	20231205	172300	63543590	4995	4995	4995	4995	0
223	20231205	172200	63543590	4995	4995	4995	4995	0
224	20231205	172100	63543590	4995	4995	4995	4995	0
225	20231205	172000	63543590	4995	4995	4995	4995	0
226	20231205	171900	63543590	4995	4995	4995	4995	0
227	20231205	171800	63543590	4995	4995	4995	4995	0
228	20231205	171700	63543590	4995	4995	4995	4995	0
229	20231205	171600	63543590	4995	4995	4995	4995	0
230	20231205	171500	63543590	4995	4995	4995	4995	0
231	20231205	171400	63543590	4995	4995	4995	4995	0
232	20231205	171300	63543590	4995	4995	4995	4995	0
233	20231205	171200	63543590	4995	4995	4995	4995	0
234	20231205	171100	63543590	4995	4995	4995	4995	0
235	20231205	171000	63543590	4995	4995	4995	4995	0
236	20231205	170900	63543590	4995	4995	4995	4995	0
237	20231205	170800	63543590	4995	4995	4995	4995	0
238	20231205	170700	63543590	4995	4995	4995	4995	0
239	20231205	170600	63543590	4995	4995	4995	4995	0
240	20231205	170500	63543590	4995	4995	4995	4995	0
241	20231205	170400	63543590	4995	4995	4995	4995	0
242	20231205	170300	63543590	4995	4995	4995	4995	364
243	20231205	170200	63543590	4995	4995	4995	4995	0
244	20231205	170100	63543590	4995	4995	4995	4995	0
245	20231205	170000	63543590	4995	4995	4995	4995	0
246	20231205	165900	63543590	4995	4995	4995	4995	0
247	20231205	165800	63543590	4995	4995	4995	4995	0
248	20231205	165700	63543590	4995	4995	4995	4995	0
249	20231205	165600	63543590	4995	4995	4995	4995	0
250	20231205	165500	63543590	4995	4995	4995	4995	0
251	20231205	165400	63543590	4995	4995	4995	4995	0
252	20231205	165300	63543590	4995	4995	4995	4995	0
253	20231205	165200	63543590	4995	4995	4995	4995	0
254	20231205	165100	63543590	4995	4995	4995	4995	0
255	20231205	165000	63543590	4995	4995	4995	4995	0
256	20231205	164900	63543590	4995	4995	4995	4995	0
257	20231205	164800	63543590	4995	4995	4995	4995	0
258	20231205	164700	63543590	4995	4995	4995	4995	0
259	20231205	164600	63543590	4995	4995	4995	4995	0
260	20231205	164500	63543590	4995	4995	4995	4995	0
261	20231205	164400	63543590	4995	4995	4995	4995	0
262	20231205	164300	63543590	4995	4995	4995	4995	0
263	20231205	164200	63543590	4995	4995	4995	4995	0
264	20231205	164100	63543590	4995	4995	4995	4995	0
265	20231205	164000	63543590	4995	4995	4995	4995	0
266	20231205	163900	63543590	4995	4995	4995	4995	0
267	20231205	163800	63543590	4995	4995	4995	4995	0
268	20231205	163700	63543590	4995	4995	4995	4995	0
269	20231205	163600	63543590	4995	4995	4995	4995	0
270	20231205	163500	63543590	4995	4995	4995	4995	0
271	20231205	163400	63543590	4995	4995	4995	4995	0
272	20231205	163300	63543590	4995	4995	4995	4995	364
273	20231205	163200	63543590	4995	4995	4995	4995	0
274	20231205	163100	63543590	4995	4995	4995	4995	0
275	20231205	163000	63543590	4995	4995	4995	4995	0
276	20231205	162900	63543590	4995	4995	4995	4995	0
277	20231205	162800	63543590	4995	4995	4995	4995	0
278	20231205	162700	63543590	4995	4995	4995	4995	0
279	20231205	162600	63543590	4995	4995	4995	4995	0
280	20231205	162500	63543590	4995	4995	4995	4995	0
281	20231205	162400	63543590	4995	4995	4995	4995	0
282	20231205	162300	63543590	4995	4995	4995	4995	0
283	20231205	162200	63543590	4995	4995	4995	4995	0
284	20231205	162100	63543590	4995	4995	4995	4995	0
285	20231205	162000	63543590	4995	4995	4995	4995	0
286	20231205	161900	63543590	4995	4995	4995	4995	0
287	20231205	161800	63543590	4995	4995	4995	4995	0
288	20231205	161700	63543590	4995	4995	4995	4995	0
289	20231205	161600	63543590	4995	4995	4995	4995	0
290	20231205	161500	63543590	4995	4995	4995	4995	0
291	20231205	161400	63543590	4995	4995	4995	4995	0
292	20231205	161300	63543590	4995	4995	4995	4995	0
293	20231205	161200	63543590	4995	4995	4995	4995	0
294	20231205	161100	63543590	4995	4995	4995	4995	0
295	20231205	161000	63543590	4995	4995	4995	4995	0
296	20231205	160900	63543590	4995	4995	4995	4995	0
297	20231205	160800	63543590	4995	4995	4995	4995	0
298	20231205	160700	63543590	4995	4995	4995	4995	0
299	20231205	160600	63543590	4995	4995	4995	4995	0
300	20231205	160500	63543590	4995	4995	4995	4995	0
301	20231205	160400	63543590	4995	4995	4995	4995	0
302	20231205	160300	63543590	4995	4995	4995	4995	364
303	20231205	160200	63543590	4995	4995	4995	4995	0
304	20231205	160100	63543590	4995	4995	4995	4995	0
305	20231205	160000	63543590	4995	4995	4995	4995	0
306	20231205	155900	63543590	4995	4995	4995	4995	0
307	20231205	155800	63543590	4995	4995	4995	4995	0
308	20231205	155700	63543590	4995	4995	4995	4995	0
309	20231205	155600	63543590	4995	4995	4995	4995	0
310	20231205	155500	63543590	4995	4995	4995	4995	0
311	20231205	155400	63543590	4995	4995	4995	4995	0
312	20231205	155300	63543590	4995	4995	4995	4995	0
313	20231205	155200	63543590	4995	4995	4995	4995	0
314	20231205	155100	63543590	4995	4995	4995	4995	0
315	20231205	155000	63543590	4995	4995	4995	4995	0
316	20231205	154900	63543590	4995	4995	4995	4995	0
317	20231205	154800	63543590	4995	4995	4995	4995	0
318	20231205	154700	63543590	4995	4995	4995	4995	0
319	20231205	154600	63543590	4995	4995	4995	4995	0
320	20231205	154500	63543590	4995	4995	4995	4995	0
321	20231205	154400	63543590	4995	4995	4995	4995	0
322	20231205	154300	63543590	4995	4995	4995	4995	0
323	20231205	154200	63543590	4995	4995	4995	4995	0
324	20231205	154100	63543590	4995	4995	4995	4995	0
325	20231205	154000	63543590	4995	4995	4995	4995	0
326	20231205	153900	63543590	4995	4995	4995	4995	0
327	20231205	153800	63543590	4995	4995	4995	4995	0
328	20231205	153700	63543590	4995	4995	4995	4995	0
329	20231205	153600	63543590	4995	4995	4995	4995	0
330	20231205	153500	63543590	4995	4995	4995	4995	0
331	20231205	153400	63543590	4995	4995	4995	4995	0
332	20231205	153300	63543590	4995	4995	4995	4995	364
333	20231205	153200	63543590	4995	4995	4995	4995	0
334	20231205	153100	63543590	4995	4995	4995	4995	0
335	20231205	153000	63543590	4995	4995	4995	4995	364
336	20231205	152900	61725410	4985	4985	4985	4985	0
337	20231205	152800	61725410	4985	4985	4985	4985	0
338	20231205	152700	61725410	4985	4985	4985	4985	0
339	20231205	152600	61725410	4985	4985	4985	4985	0
340	20231205	152500	61725410	4985	4985	4985	4985	0
341	20231205	152400	61725410	4985	4985	4985	4985	0
342	20231205	152300	61725410	4985	4985	4985	4985	0
343	20231205	152200	61725410	4985	4985	4985	4985	0
344	20231205	152100	61725410	4985	4985	4985	4985	0
345	20231205	152000	61725410	4985	4985	4985	4985	0
346	20231205	151900	61725410	4985	4985	4985	4985	2
347	20231205	151800	61715440	4980	4980	4980	4980	0
348	20231205	151700	61715440	4980	4980	4980	4980	500
349	20231205	151600	59225440	4980	4980	4980	4980	400
350	20231205	151500	57233440	4990	4990	4990	4990	0
351	20231205	151400	57233440	4990	4990	4990	4990	1
352	20231205	151300	57228450	4980	4980	4980	4980	0
353	20231205	151200	57228450	4980	4980	4980	4980	46
354	20231205	151100	56999370	4980	4980	4980	4980	0
355	20231205	151000	56999370	4980	4980	4980	4980	0
356	20231205	150900	56999370	4980	4980	4980	4980	0
357	20231205	150800	56999370	4980	4980	4980	4980	0
358	20231205	150700	56999370	4980	4985	4985	4980	148
359	20231205	150600	56261615	4985	4985	4985	4985	1
360	20231205	150500	56256630	4985	4990	4990	4985	120
361	20231205	150400	55657835	4990	4990	4990	4990	0
362	20231205	150300	55657835	4990	4990	4990	4990	0
363	20231205	150200	55657835	4990	4990	4990	4990	0
364	20231205	150100	55657835	4990	4990	4990	4990	0
365	20231205	150000	55657835	4990	4990	4990	4990	0
366	20231205	145900	55657835	4990	4990	4990	4990	0
367	20231205	145800	55657835	4990	4990	4990	4990	0
368	20231205	145700	55657835	4990	4990	4990	4990	1
369	20231205	145600	55652845	4995	4995	4995	4995	0
370	20231205	145500	55652845	4995	4995	4995	4995	0
371	20231205	145400	55652845	4995	4995	4995	4995	45
372	20231205	145300	55428070	4995	4995	4995	4995	0
373	20231205	145200	55428070	4995	4995	4995	4995	0
374	20231205	145100	55428070	4995	4995	4995	4995	1
375	20231205	145000	55423075	5000	5000	5000	5000	0
376	20231205	144900	55423075	5000	5000	5000	5000	0
377	20231205	144800	55423075	5000	5000	5000	5000	0
378	20231205	144700	55423075	5000	5000	5000	5000	0
379	20231205	144600	55423075	5000	5000	5000	5000	0
380	20231205	144500	55423075	5000	5000	5000	5000	0
381	20231205	144400	55423075	5000	5000	5000	5000	0
382	20231205	144300	55423075	5000	5000	5000	5000	1
383	20231205	144200	55418075	4995	4995	4995	4995	0
384	20231205	144100	55418075	4995	4995	4995	4995	0
385	20231205	144000	55418075	4995	4995	4995	4995	0
386	20231205	143900	55418075	4995	4995	4995	4995	0
387	20231205	143800	55418075	4995	4995	4995	4995	0
388	20231205	143700	55418075	4995	4995	4995	4995	0
389	20231205	143600	55418075	4995	4995	4995	4995	0
390	20231205	143500	55418075	4995	4995	4995	4995	0
391	20231205	143400	55418075	4995	4995	4995	4995	0
392	20231205	143300	55418075	4995	4995	4995	4995	0
393	20231205	143200	55418075	4995	4995	4995	4995	0
394	20231205	143100	55418075	4995	4995	4995	4995	0
395	20231205	143000	55418075	4995	4995	4995	4995	0
396	20231205	142900	55418075	4995	4995	4995	4995	0
397	20231205	142800	55418075	4995	5000	5000	4995	700
398	20231205	142700	51921155	5000	5000	5000	5000	0
399	20231205	142600	51921155	5000	5000	5000	5000	0
400	20231205	142500	51921155	5000	5000	5000	5000	40
401	20231205	142400	51721155	5010	5010	5010	5010	0
402	20231205	142300	51721155	5010	5010	5010	5010	0
403	20231205	142200	51721155	5010	5010	5010	5010	0
404	20231205	142100	51721155	5010	5010	5010	5010	0
405	20231205	142000	51721155	5010	5010	5010	5010	0
406	20231205	141900	51721155	5010	5010	5010	5010	0
407	20231205	141800	51721155	5010	5010	5010	5010	0
408	20231205	141700	51721155	5010	5010	5010	5010	0
409	20231205	141600	51721155	5010	5010	5010	5010	0
410	20231205	141500	51721155	5010	5010	5010	5010	0
411	20231205	141400	51721155	5010	5010	5010	5010	30
412	20231205	141300	51570855	5010	5010	5010	5010	0
413	20231205	141200	51570855	5010	5010	5010	5010	0
414	20231205	141100	51570855	5010	5010	5010	5010	0
415	20231205	141000	51570855	5010	5010	5010	5010	0
416	20231205	140900	51570855	5010	5010	5010	5010	0
417	20231205	140800	51570855	5010	5010	5010	5010	0
418	20231205	140700	51570855	5010	5010	5010	5010	0
419	20231205	140600	51570855	5010	5010	5010	5010	0
420	20231205	140500	51570855	5010	5010	5010	5010	0
421	20231205	140400	51570855	5010	5010	5010	5010	0
422	20231205	140300	51570855	5010	5010	5010	5010	0
423	20231205	140200	51570855	5010	5010	5010	5010	0
424	20231205	140100	51570855	5010	5010	5010	5010	267
425	20231205	140000	50233185	5010	5010	5010	5010	9
426	20231205	135900	50188095	5010	5010	5010	5010	0
427	20231205	135800	50188095	5010	5010	5010	5010	0
428	20231205	135700	50188095	5010	5010	5010	5010	0
429	20231205	135600	50188095	5010	5010	5010	5010	0
430	20231205	135500	50188095	5010	5010	5010	5010	0
431	20231205	135400	50188095	5010	5010	5010	5010	0
432	20231205	135300	50188095	5010	5010	5010	5010	0
433	20231205	135200	50188095	5010	5010	5010	5010	0
434	20231205	135100	50188095	5010	5010	5010	5010	0
435	20231205	135000	50188095	5010	5010	5010	5010	0
436	20231205	134900	50188095	5010	5010	5010	5010	0
437	20231205	134800	50188095	5010	5010	5010	5010	0
438	20231205	134700	50188095	5010	5010	5010	5010	0
439	20231205	134600	50188095	5010	5010	5010	5010	1
440	20231205	134500	50183085	5010	5010	5010	5010	0
441	20231205	134400	50183085	5010	5010	5010	5010	0
442	20231205	134300	50183085	5010	5010	5010	5010	0
443	20231205	134200	50183085	5010	5010	5010	5010	0
444	20231205	134100	50183085	5010	5010	5010	5010	0
445	20231205	134000	50183085	5010	5010	5010	5010	0
446	20231205	133900	50183085	5010	5010	5010	5010	0
447	20231205	133800	50183085	5010	5010	5010	5010	0
448	20231205	133700	50183085	5010	5010	5010	5010	0
449	20231205	133600	50183085	5010	5010	5010	5010	0
450	20231205	133500	50183085	5010	5010	5010	5010	10
451	20231205	133400	50132985	5010	5010	5010	5010	0
452	20231205	133300	50132985	5010	5010	5010	5010	9
453	20231205	133200	50087895	5010	5010	5010	5010	0
454	20231205	133100	50087895	5010	5010	5010	5010	0
455	20231205	133000	50087895	5010	5010	5010	5010	0
456	20231205	132900	50087895	5010	5010	5010	5010	0
457	20231205	132800	50087895	5010	5010	5010	5010	0
458	20231205	132700	50087895	5010	5010	5010	5010	0
459	20231205	132600	50087895	5010	5010	5010	5010	0
460	20231205	132500	50087895	5010	5010	5010	5010	0
461	20231205	132400	50087895	5010	5010	5010	5010	0
462	20231205	132300	50087895	5010	5010	5010	5010	0
463	20231205	132200	50087895	5010	5010	5010	5010	0
464	20231205	132100	50087895	5010	5010	5010	5010	99
465	20231205	132000	49591905	5010	5010	5010	5010	0
466	20231205	131900	49591905	5010	5010	5010	5010	0
467	20231205	131800	49591905	5010	5010	5010	5010	0
468	20231205	131700	49591905	5010	5010	5010	5010	0
469	20231205	131600	49591905	5010	5010	5010	5010	0
470	20231205	131500	49591905	5010	5010	5010	5010	0
471	20231205	131400	49591905	5010	5010	5010	5010	0
472	20231205	131300	49591905	5010	5010	5010	5010	0
473	20231205	131200	49591905	5010	5010	5010	5010	0
474	20231205	131100	49591905	5010	5010	5010	5010	0
475	20231205	131000	49591905	5010	5010	5010	5010	402
476	20231205	130900	47577885	5010	5010	5010	5010	4
477	20231205	130800	47557845	5010	5010	5010	5010	0
478	20231205	130700	47557845	5010	5010	5010	5010	0
479	20231205	130600	47557845	5010	5010	5010	5010	0
480	20231205	130500	47557845	5010	5010	5010	5010	0
481	20231205	130400	47557845	5010	5010	5010	5010	0
482	20231205	130300	47557845	5010	5010	5010	5010	0
483	20231205	130200	47557845	5010	5010	5010	5010	0
484	20231205	130100	47557845	5010	5010	5010	5010	0
485	20231205	130000	47557845	5010	5010	5010	5010	0
486	20231205	125900	47557845	5010	5010	5010	5010	309
487	20231205	125800	46009755	5010	5010	5010	5010	0
488	20231205	125700	46009755	5010	5010	5010	5010	1
489	20231205	125600	46004745	4995	4995	4995	4995	0
490	20231205	125500	46004745	4995	4995	4995	4995	0
491	20231205	125400	46004745	4995	4995	4995	4995	0
492	20231205	125300	46004745	4995	4995	4995	4995	0
493	20231205	125200	46004745	4995	4995	4995	4995	0
494	20231205	125100	46004745	4995	4995	4995	4995	0
495	20231205	125000	46004745	4995	4995	4995	4995	0
496	20231205	124900	46004745	4995	5000	5000	4995	671
497	20231205	124800	42650040	5000	5000	5000	5000	0
498	20231205	124700	42650040	5000	5000	5000	5000	0
499	20231205	124600	42650040	5000	5000	5000	5000	488
500	20231205	124500	40210040	5000	5000	5000	5000	157
501	20231205	124400	39425040	5010	5010	5010	5010	0
502	20231205	124300	39425040	5010	5010	5010	5010	0
503	20231205	124200	39425040	5010	5010	5010	5010	12
504	20231205	124100	39364920	5010	5010	5010	5010	8
505	20231205	124000	39324840	5020	5020	5020	5020	0
506	20231205	123900	39324840	5020	5020	5020	5020	0
507	20231205	123800	39324840	5020	5020	5020	5020	0
508	20231205	123700	39324840	5020	5020	5020	5020	0
509	20231205	123600	39324840	5020	5020	5020	5020	0
510	20231205	123500	39324840	5020	5020	5020	5020	0
511	20231205	123400	39324840	5020	5020	5020	5020	0
512	20231205	123300	39324840	5020	5020	5020	5020	0
513	20231205	123200	39324840	5020	5020	5020	5020	0
514	20231205	123100	39324840	5020	5020	5020	5020	0
515	20231205	123000	39324840	5020	5020	5020	5020	0
516	20231205	122900	39324840	5020	5020	5020	5020	0
517	20231205	122800	39324840	5020	5020	5020	5020	0
518	20231205	122700	39324840	5020	5020	5020	5020	0
519	20231205	122600	39324840	5020	5020	5020	5020	0
520	20231205	122500	39324840	5020	5020	5020	5020	0
521	20231205	122400	39324840	5020	5020	5020	5020	0
522	20231205	122300	39324840	5020	5020	5020	5020	0
523	20231205	122200	39324840	5020	5020	5020	5020	0
524	20231205	122100	39324840	5020	5020	5020	5020	3
525	20231205	122000	39309780	5040	5040	5040	5040	0
526	20231205	121900	39309780	5040	5040	5040	5040	0
527	20231205	121800	39309780	5040	5040	5040	5040	0
528	20231205	121700	39309780	5040	5040	5040	5040	0
529	20231205	121600	39309780	5040	5040	5040	5040	0
530	20231205	121500	39309780	5040	5040	5040	5040	0
531	20231205	121400	39309780	5040	5040	5040	5040	0
532	20231205	121300	39309780	5040	5040	5040	5040	0
533	20231205	121200	39309780	5040	5040	5040	5040	0
534	20231205	121100	39309780	5040	5040	5040	5040	0
535	20231205	121000	39309780	5040	5040	5040	5040	0
536	20231205	120900	39309780	5040	5040	5040	5040	0
537	20231205	120800	39309780	5040	5040	5040	5040	0
538	20231205	120700	39309780	5040	5040	5040	5040	0
539	20231205	120600	39309780	5040	5040	5040	5040	0
540	20231205	120500	39309780	5040	5040	5040	5040	0
541	20231205	120400	39309780	5040	5040	5040	5040	0
542	20231205	120300	39309780	5040	5040	5040	5040	0
543	20231205	120200	39309780	5040	5040	5040	5040	0
544	20231205	120100	39309780	5040	5040	5040	5040	0
545	20231205	120000	39309780	5040	5040	5040	5040	0
546	20231205	115900	39309780	5040	5040	5040	5040	0
547	20231205	115800	39309780	5040	5040	5040	5040	0
548	20231205	115700	39309780	5040	5040	5040	5040	0
549	20231205	115600	39309780	5040	5040	5040	5040	0
550	20231205	115500	39309780	5040	5040	5040	5040	0
551	20231205	115400	39309780	5040	5040	5040	5040	0
552	20231205	115300	39309780	5040	5040	5040	5040	0
553	20231205	115200	39309780	5040	5040	5040	5040	0
554	20231205	115100	39309780	5040	5040	5040	5040	0
555	20231205	115000	39309780	5040	5040	5040	5040	0
556	20231205	114900	39309780	5040	5040	5040	5040	0
557	20231205	114800	39309780	5040	5040	5040	5040	0
558	20231205	114700	39309780	5040	5040	5040	5040	0
559	20231205	114600	39309780	5040	5040	5040	5040	0
560	20231205	114500	39309780	5040	5040	5040	5040	0
561	20231205	114400	39309780	5040	5040	5040	5040	0
562	20231205	114300	39309780	5040	5040	5040	5040	0
563	20231205	114200	39309780	5040	5040	5040	5040	0
564	20231205	114100	39309780	5040	5040	5040	5040	0
565	20231205	114000	39309780	5040	5040	5040	5040	0
566	20231205	113900	39309780	5040	5040	5040	5040	0
567	20231205	113800	39309780	5040	5040	5040	5040	0
568	20231205	113700	39309780	5040	5040	5040	5040	0
569	20231205	113600	39309780	5040	5040	5040	5040	0
570	20231205	113500	39309780	5040	5040	5040	5040	0
571	20231205	113400	39309780	5040	5040	5040	5040	0
572	20231205	113300	39309780	5040	5000	5040	5000	5374
573	20231205	113200	12318110	5000	5000	5000	5000	20
574	20231205	113100	12218110	5000	5000	5000	5000	0
575	20231205	113000	12218110	5000	5000	5000	5000	0
576	20231205	112900	12218110	5000	5000	5000	5000	0
577	20231205	112800	12218110	5000	5000	5000	5000	0
578	20231205	112700	12218110	5000	5000	5000	5000	0
579	20231205	112600	12218110	5000	5000	5000	5000	0
580	20231205	112500	12218110	5000	5000	5000	5000	0
581	20231205	112400	12218110	5000	5000	5000	5000	0
582	20231205	112300	12218110	5000	5000	5000	5000	0
583	20231205	112200	12218110	5000	5000	5000	5000	0
584	20231205	112100	12218110	5000	5000	5000	5000	2
585	20231205	112000	12208110	5000	5000	5000	5000	0
586	20231205	111900	12208110	5000	5000	5000	5000	0
587	20231205	111800	12208110	5000	5000	5000	5000	0
588	20231205	111700	12208110	5000	5000	5000	5000	0
589	20231205	111600	12208110	5000	5000	5000	5000	0
590	20231205	111500	12208110	5000	5000	5000	5000	0
591	20231205	111400	12208110	5000	5000	5000	5000	0
592	20231205	111300	12208110	5000	5000	5000	5000	0
593	20231205	111200	12208110	5000	5000	5000	5000	0
594	20231205	111100	12208110	5000	5000	5000	5000	0
595	20231205	111000	12208110	5000	5000	5000	5000	0
596	20231205	110900	12208110	5000	5000	5000	5000	1
597	20231205	110800	12203110	4995	4995	4995	4995	9
598	20231205	110700	12158155	5000	5000	5000	5000	0
599	20231205	110600	12158155	5000	5000	5000	5000	0
600	20231205	110500	12158155	5000	5000	5000	5000	1
601	20231205	110400	12153155	4995	4995	4995	4995	0
602	20231205	110300	12153155	4995	4995	4995	4995	0
603	20231205	110200	12153155	4995	4995	4995	4995	1
604	20231205	110100	12148160	5030	5030	5030	5030	0
605	20231205	110000	12148160	5030	5030	5030	5030	0
606	20231205	105900	12148160	5030	5030	5030	5030	0
607	20231205	105800	12148160	5030	5030	5030	5030	0
608	20231205	105700	12148160	5030	5030	5030	5030	0
609	20231205	105600	12148160	5030	5030	5030	5030	0
610	20231205	105500	12148160	5030	5030	5030	5030	0
611	20231205	105400	12148160	5030	5030	5030	5030	0
612	20231205	105300	12148160	5030	5030	5030	5030	0
613	20231205	105200	12148160	5030	5030	5030	5030	0
614	20231205	105100	12148160	5030	5030	5030	5030	0
615	20231205	105000	12148160	5030	5030	5030	5030	0
616	20231205	104900	12148160	5030	5030	5030	5030	0
617	20231205	104800	12148160	5030	5030	5030	5030	0
618	20231205	104700	12148160	5030	5030	5030	5030	0
619	20231205	104600	12148160	5030	5030	5030	5030	0
620	20231205	104500	12148160	5030	5030	5030	5030	0
621	20231205	104400	12148160	5030	5030	5030	5030	0
622	20231205	104300	12148160	5030	5030	5030	5030	0
623	20231205	104200	12148160	5030	5030	5030	5030	0
624	20231205	104100	12148160	5030	5030	5030	5030	0
625	20231205	104000	12148160	5030	5030	5030	5030	0
626	20231205	103900	12148160	5030	5000	5030	5000	109
627	20231205	103800	11601270	5000	5030	5030	5000	95
628	20231205	103700	11126240	5000	5000	5000	5000	0
629	20231205	103600	11126240	5000	5000	5000	5000	0
630	20231205	103500	11126240	5000	5000	5000	5000	10
631	20231205	103400	11076240	5000	5000	5000	5000	0
632	20231205	103300	11076240	5000	5000	5000	5000	0
633	20231205	103200	11076240	5000	5000	5000	5000	2
634	20231205	103100	11066240	5030	5030	5030	5030	0
635	20231205	103000	11066240	5030	5030	5030	5030	0
636	20231205	102900	11066240	5030	5030	5030	5030	3
637	20231205	102800	11051150	5030	5030	5030	5030	0
638	20231205	102700	11051150	5030	5030	5030	5030	0
639	20231205	102600	11051150	5030	5030	5030	5030	0
640	20231205	102500	11051150	5030	5030	5030	5030	0
641	20231205	102400	11051150	5030	5030	5030	5030	0
642	20231205	102300	11051150	5030	5030	5030	5030	0
643	20231205	102200	11051150	5030	5030	5030	5030	0
644	20231205	102100	11051150	5030	5030	5030	5030	5
645	20231205	102000	11026000	5000	5000	5000	5000	0
646	20231205	101900	11026000	5000	5000	5000	5000	0
647	20231205	101800	11026000	5000	5000	5000	5000	0
648	20231205	101700	11026000	5000	5000	5000	5000	470
649	20231205	101600	8676000	5000	5000	5000	5000	0
650	20231205	101500	8676000	5000	5000	5000	5000	0
651	20231205	101400	8676000	5000	5000	5000	5000	0
652	20231205	101300	8676000	5000	5000	5000	5000	0
653	20231205	101200	8676000	5000	5000	5000	5000	0
654	20231205	101100	8676000	5000	5000	5000	5000	30
655	20231205	101000	8526000	5000	5000	5000	5000	122
656	20231205	100900	7916000	5000	5000	5000	5000	0
657	20231205	100800	7916000	5000	5000	5000	5000	4
658	20231205	100700	7896000	5010	5010	5010	5010	2
659	20231205	100600	7885980	5010	5010	5010	5010	0
660	20231205	100500	7885980	5010	5010	5010	5010	0
661	20231205	100400	7885980	5010	5010	5010	5010	123
662	20231205	100300	7269750	5010	5010	5010	5010	0
663	20231205	100200	7269750	5010	5010	5010	5010	0
664	20231205	100100	7269750	5010	5010	5010	5010	0
665	20231205	100000	7269750	5010	5010	5010	5010	0
666	20231205	095900	7269750	5010	5010	5010	5010	0
667	20231205	095800	7269750	5010	5010	5010	5010	97
668	20231205	095700	6783780	5010	5010	5010	5010	0
669	20231205	095600	6783780	5010	5010	5010	5010	7
670	20231205	095500	6748710	5030	5030	5030	5030	0
671	20231205	095400	6748710	5030	5030	5030	5030	0
672	20231205	095300	6748710	5030	5030	5030	5030	0
673	20231205	095200	6748710	5030	5030	5030	5030	0
674	20231205	095100	6748710	5030	5030	5030	5030	0
675	20231205	095000	6748710	5030	5030	5030	5030	1
676	20231205	094900	6743680	5010	5010	5010	5010	0
677	20231205	094800	6743680	5010	5010	5010	5010	0
678	20231205	094700	6743680	5010	5010	5010	5010	0
679	20231205	094600	6743680	5010	5010	5010	5010	0
680	20231205	094500	6743680	5010	5010	5010	5010	0
681	20231205	094400	6743680	5010	5010	5010	5010	1
682	20231205	094300	6738670	5010	5010	5010	5010	0
683	20231205	094200	6738670	5010	5010	5010	5010	0
684	20231205	094100	6738670	5010	5010	5010	5010	2
685	20231205	094000	6728650	5030	5030	5030	5030	0
686	20231205	093900	6728650	5030	5030	5030	5030	1
687	20231205	093800	6723620	5040	5040	5040	5040	0
688	20231205	093700	6723620	5040	5040	5040	5040	0
689	20231205	093600	6723620	5040	5040	5040	5040	0
690	20231205	093500	6723620	5040	5040	5040	5040	0
691	20231205	093400	6723620	5040	5040	5040	5040	0
692	20231205	093300	6723620	5040	5040	5040	5040	0
693	20231205	093200	6723620	5040	5040	5040	5040	0
694	20231205	093100	6723620	5040	5040	5040	5040	0
695	20231205	093000	6723620	5040	5040	5040	5040	0
696	20231205	092900	6723620	5040	5040	5040	5040	0
697	20231205	092800	6723620	5040	5040	5040	5040	0
698	20231205	092700	6723620	5040	5040	5040	5040	0
699	20231205	092600	6723620	5040	5040	5040	5040	0
700	20231205	092500	6723620	5040	5040	5040	5040	0
701	20231205	092400	6723620	5040	5040	5040	5040	1
702	20231205	092300	6718580	5010	5010	5010	5010	0
703	20231205	092200	6718580	5010	5010	5010	5010	0
704	20231205	092100	6718580	5010	5010	5010	5010	0
705	20231205	092000	6718580	5010	5010	5010	5010	1
706	20231205	091900	6713570	5010	5010	5010	5010	15
707	20231205	091800	6638420	5060	5060	5060	5060	0
708	20231205	091700	6638420	5060	5060	5060	5060	0
709	20231205	091600	6638420	5060	5010	5060	5010	86
710	20231205	091500	6207510	5010	5010	5010	5010	15
711	20231205	091400	6132360	5060	5000	5060	5000	110
712	20231205	091300	5576300	5000	5000	5000	5000	0
713	20231205	091200	5576300	5000	5000	5000	5000	0
714	20231205	091100	5576300	5000	5000	5000	5000	50
715	20231205	091000	5326300	5000	5070	5070	5000	12
716	20231205	090900	5266160	4985	4985	4985	4985	0
717	20231205	090800	5266160	4985	5010	5010	4985	165
718	20231205	090700	4441010	5090	5090	5090	5090	0
719	20231205	090600	4441010	5090	5090	5090	5090	2
720	20231205	090500	4430830	5090	5060	5090	5060	72
721	20231205	090400	4064890	5060	5030	5060	5030	15
722	20231205	090300	3989390	5030	5030	5030	5030	167
723	20231205	090200	3149380	5030	5030	5030	5030	0
724	20231205	090100	3149380	5030	4980	5030	4980	142
725	20231205	090000	2435220	4980	4980	4980	4980	489