KissMeData/308100/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210100	35660315	5030	5030	5030	5030	44
3	20231206	210000	35660315	5030	5030	5030	5030	0
4	20231206	205900	35660315	5030	5030	5030	5030	0
5	20231206	205800	35660315	5030	5030	5030	5030	0
6	20231206	205700	35660315	5030	5030	5030	5030	0
7	20231206	205600	35660315	5030	5030	5030	5030	0
8	20231206	205500	35660315	5030	5030	5030	5030	0
9	20231206	205400	35660315	5030	5030	5030	5030	0
10	20231206	205300	35660315	5030	5030	5030	5030	0
11	20231206	205200	35660315	5030	5030	5030	5030	0
12	20231206	205100	35660315	5030	5030	5030	5030	0
13	20231206	205000	35660315	5030	5030	5030	5030	0
14	20231206	204900	35660315	5030	5030	5030	5030	0
15	20231206	204800	35660315	5030	5030	5030	5030	0
16	20231206	204700	35660315	5030	5030	5030	5030	0
17	20231206	204600	35660315	5030	5030	5030	5030	0
18	20231206	204500	35660315	5030	5030	5030	5030	0
19	20231206	204400	35660315	5030	5030	5030	5030	0
20	20231206	204300	35660315	5030	5030	5030	5030	0
21	20231206	204200	35660315	5030	5030	5030	5030	0
22	20231206	204100	35660315	5030	5030	5030	5030	0
23	20231206	204000	35660315	5030	5030	5030	5030	0
24	20231206	203900	35660315	5030	5030	5030	5030	0
25	20231206	203800	35660315	5030	5030	5030	5030	0
26	20231206	203700	35660315	5030	5030	5030	5030	0
27	20231206	203600	35660315	5030	5030	5030	5030	0
28	20231206	203500	35660315	5030	5030	5030	5030	0
29	20231206	203400	35660315	5030	5030	5030	5030	0
30	20231206	203300	35660315	5030	5030	5030	5030	0
31	20231206	203200	35660315	5030	5030	5030	5030	0
32	20231206	203100	35660315	5030	5030	5030	5030	44
33	20231206	203000	35660315	5030	5030	5030	5030	0
34	20231206	202900	35660315	5030	5030	5030	5030	0
35	20231206	202800	35660315	5030	5030	5030	5030	0
36	20231206	202700	35660315	5030	5030	5030	5030	0
37	20231206	202600	35660315	5030	5030	5030	5030	0
38	20231206	202500	35660315	5030	5030	5030	5030	0
39	20231206	202400	35660315	5030	5030	5030	5030	0
40	20231206	202300	35660315	5030	5030	5030	5030	0
41	20231206	202200	35660315	5030	5030	5030	5030	0
42	20231206	202100	35660315	5030	5030	5030	5030	0
43	20231206	202000	35660315	5030	5030	5030	5030	0
44	20231206	201900	35660315	5030	5030	5030	5030	0
45	20231206	201800	35660315	5030	5030	5030	5030	0
46	20231206	201700	35660315	5030	5030	5030	5030	0
47	20231206	201600	35660315	5030	5030	5030	5030	0
48	20231206	201500	35660315	5030	5030	5030	5030	0
49	20231206	201400	35660315	5030	5030	5030	5030	0
50	20231206	201300	35660315	5030	5030	5030	5030	0
51	20231206	201200	35660315	5030	5030	5030	5030	0
52	20231206	201100	35660315	5030	5030	5030	5030	0
53	20231206	201000	35660315	5030	5030	5030	5030	0
54	20231206	200900	35660315	5030	5030	5030	5030	0
55	20231206	200800	35660315	5030	5030	5030	5030	0
56	20231206	200700	35660315	5030	5030	5030	5030	0
57	20231206	200600	35660315	5030	5030	5030	5030	0
58	20231206	200500	35660315	5030	5030	5030	5030	0
59	20231206	200400	35660315	5030	5030	5030	5030	0
60	20231206	200300	35660315	5030	5030	5030	5030	0
61	20231206	200200	35660315	5030	5030	5030	5030	0
62	20231206	200100	35660315	5030	5030	5030	5030	44
63	20231206	200000	35660315	5030	5030	5030	5030	0
64	20231206	195900	35660315	5030	5030	5030	5030	0
65	20231206	195800	35660315	5030	5030	5030	5030	0
66	20231206	195700	35660315	5030	5030	5030	5030	0
67	20231206	195600	35660315	5030	5030	5030	5030	0
68	20231206	195500	35660315	5030	5030	5030	5030	0
69	20231206	195400	35660315	5030	5030	5030	5030	0
70	20231206	195300	35660315	5030	5030	5030	5030	0
71	20231206	195200	35660315	5030	5030	5030	5030	0
72	20231206	195100	35660315	5030	5030	5030	5030	0
73	20231206	195000	35660315	5030	5030	5030	5030	0
74	20231206	194900	35660315	5030	5030	5030	5030	0
75	20231206	194800	35660315	5030	5030	5030	5030	0
76	20231206	194700	35660315	5030	5030	5030	5030	0
77	20231206	194600	35660315	5030	5030	5030	5030	0
78	20231206	194500	35660315	5030	5030	5030	5030	0
79	20231206	194400	35660315	5030	5030	5030	5030	0
80	20231206	194300	35660315	5030	5030	5030	5030	0
81	20231206	194200	35660315	5030	5030	5030	5030	0
82	20231206	194100	35660315	5030	5030	5030	5030	0
83	20231206	194000	35660315	5030	5030	5030	5030	0
84	20231206	193900	35660315	5030	5030	5030	5030	0
85	20231206	193800	35660315	5030	5030	5030	5030	0
86	20231206	193700	35660315	5030	5030	5030	5030	0
87	20231206	193600	35660315	5030	5030	5030	5030	0
88	20231206	193500	35660315	5030	5030	5030	5030	0
89	20231206	193400	35660315	5030	5030	5030	5030	0
90	20231206	193300	35660315	5030	5030	5030	5030	0
91	20231206	193200	35660315	5030	5030	5030	5030	0
92	20231206	193100	35660315	5030	5030	5030	5030	44
93	20231206	193000	35660315	5030	5030	5030	5030	0
94	20231206	192900	35660315	5030	5030	5030	5030	0
95	20231206	192800	35660315	5030	5030	5030	5030	0
96	20231206	192700	35660315	5030	5030	5030	5030	0
97	20231206	192600	35660315	5030	5030	5030	5030	0
98	20231206	192500	35660315	5030	5030	5030	5030	0
99	20231206	192400	35660315	5030	5030	5030	5030	0
100	20231206	192300	35660315	5030	5030	5030	5030	0
101	20231206	192200	35660315	5030	5030	5030	5030	0
102	20231206	192100	35660315	5030	5030	5030	5030	0
103	20231206	192000	35660315	5030	5030	5030	5030	0
104	20231206	191900	35660315	5030	5030	5030	5030	0
105	20231206	191800	35660315	5030	5030	5030	5030	0
106	20231206	191700	35660315	5030	5030	5030	5030	0
107	20231206	191600	35660315	5030	5030	5030	5030	0
108	20231206	191500	35660315	5030	5030	5030	5030	0
109	20231206	191400	35660315	5030	5030	5030	5030	0
110	20231206	191300	35660315	5030	5030	5030	5030	0
111	20231206	191200	35660315	5030	5030	5030	5030	0
112	20231206	191100	35660315	5030	5030	5030	5030	0
113	20231206	191000	35660315	5030	5030	5030	5030	0
114	20231206	190900	35660315	5030	5030	5030	5030	0
115	20231206	190800	35660315	5030	5030	5030	5030	0
116	20231206	190700	35660315	5030	5030	5030	5030	0
117	20231206	190600	35660315	5030	5030	5030	5030	0
118	20231206	190500	35660315	5030	5030	5030	5030	0
119	20231206	190400	35660315	5030	5030	5030	5030	0
120	20231206	190300	35660315	5030	5030	5030	5030	0
121	20231206	190200	35660315	5030	5030	5030	5030	0
122	20231206	190100	35660315	5030	5030	5030	5030	44
123	20231206	190000	35660315	5030	5030	5030	5030	0
124	20231206	185900	35660315	5030	5030	5030	5030	0
125	20231206	185800	35660315	5030	5030	5030	5030	0
126	20231206	185700	35660315	5030	5030	5030	5030	0
127	20231206	185600	35660315	5030	5030	5030	5030	0
128	20231206	185500	35660315	5030	5030	5030	5030	0
129	20231206	185400	35660315	5030	5030	5030	5030	0
130	20231206	185300	35660315	5030	5030	5030	5030	0
131	20231206	185200	35660315	5030	5030	5030	5030	0
132	20231206	185100	35660315	5030	5030	5030	5030	0
133	20231206	185000	35660315	5030	5030	5030	5030	0
134	20231206	184900	35660315	5030	5030	5030	5030	0
135	20231206	184800	35660315	5030	5030	5030	5030	0
136	20231206	184700	35660315	5030	5030	5030	5030	0
137	20231206	184600	35660315	5030	5030	5030	5030	0
138	20231206	184500	35660315	5030	5030	5030	5030	0
139	20231206	184400	35660315	5030	5030	5030	5030	0
140	20231206	184300	35660315	5030	5030	5030	5030	0
141	20231206	184200	35660315	5030	5030	5030	5030	0
142	20231206	184100	35660315	5030	5030	5030	5030	0
143	20231206	184000	35660315	5030	5030	5030	5030	0
144	20231206	183900	35660315	5030	5030	5030	5030	0
145	20231206	183800	35660315	5030	5030	5030	5030	0
146	20231206	183700	35660315	5030	5030	5030	5030	0
147	20231206	183600	35660315	5030	5030	5030	5030	0
148	20231206	183500	35660315	5030	5030	5030	5030	0
149	20231206	183400	35660315	5030	5030	5030	5030	0
150	20231206	183300	35660315	5030	5030	5030	5030	0
151	20231206	183200	35660315	5030	5030	5030	5030	0
152	20231206	183100	35660315	5030	5030	5030	5030	44
153	20231206	183000	35660315	5030	5030	5030	5030	0
154	20231206	182900	35660315	5030	5030	5030	5030	0
155	20231206	182800	35660315	5030	5030	5030	5030	0
156	20231206	182700	35660315	5030	5030	5030	5030	0
157	20231206	182600	35660315	5030	5030	5030	5030	0
158	20231206	182500	35660315	5030	5030	5030	5030	0
159	20231206	182400	35660315	5030	5030	5030	5030	0
160	20231206	182300	35660315	5030	5030	5030	5030	0
161	20231206	182200	35660315	5030	5030	5030	5030	0
162	20231206	182100	35660315	5030	5030	5030	5030	0
163	20231206	182000	35660315	5030	5030	5030	5030	0
164	20231206	181900	35660315	5030	5030	5030	5030	0
165	20231206	181800	35660315	5030	5030	5030	5030	0
166	20231206	181700	35660315	5030	5030	5030	5030	0
167	20231206	181600	35660315	5030	5030	5030	5030	0
168	20231206	181500	35660315	5030	5030	5030	5030	0
169	20231206	181400	35660315	5030	5030	5030	5030	0
170	20231206	181300	35660315	5030	5030	5030	5030	0
171	20231206	181200	35660315	5030	5030	5030	5030	0
172	20231206	181100	35660315	5030	5030	5030	5030	0
173	20231206	181000	35660315	5030	5030	5030	5030	0
174	20231206	180900	35660315	5030	5030	5030	5030	0
175	20231206	180800	35660315	5030	5030	5030	5030	0
176	20231206	180700	35660315	5030	5030	5030	5030	0
177	20231206	180600	35660315	5030	5030	5030	5030	0
178	20231206	180500	35660315	5030	5030	5030	5030	0
179	20231206	180400	35660315	5030	5030	5030	5030	0
180	20231206	180300	35660315	5030	5030	5030	5030	0
181	20231206	180200	35660315	5030	5030	5030	5030	0
182	20231206	180100	35660315	5030	5030	5030	5030	44
183	20231206	180000	35660315	5030	5030	5030	5030	0
184	20231206	175900	35660315	5030	5030	5030	5030	0
185	20231206	175800	35660315	5030	5030	5030	5030	0
186	20231206	175700	35660315	5030	5030	5030	5030	0
187	20231206	175600	35660315	5030	5030	5030	5030	0
188	20231206	175500	35660315	5030	5030	5030	5030	0
189	20231206	175400	35660315	5030	5030	5030	5030	0
190	20231206	175300	35660315	5030	5030	5030	5030	0
191	20231206	175200	35660315	5030	5030	5030	5030	0
192	20231206	175100	35660315	5030	5030	5030	5030	0
193	20231206	175000	35660315	5030	5030	5030	5030	0
194	20231206	174900	35660315	5030	5030	5030	5030	0
195	20231206	174800	35660315	5030	5030	5030	5030	0
196	20231206	174700	35660315	5030	5030	5030	5030	0
197	20231206	174600	35660315	5030	5030	5030	5030	0
198	20231206	174500	35660315	5030	5030	5030	5030	0
199	20231206	174400	35660315	5030	5030	5030	5030	0
200	20231206	174300	35660315	5030	5030	5030	5030	0
201	20231206	174200	35660315	5030	5030	5030	5030	0
202	20231206	174100	35660315	5030	5030	5030	5030	0
203	20231206	174000	35660315	5030	5030	5030	5030	0
204	20231206	173900	35660315	5030	5030	5030	5030	0
205	20231206	173800	35660315	5030	5030	5030	5030	0
206	20231206	173700	35660315	5030	5030	5030	5030	0
207	20231206	173600	35660315	5030	5030	5030	5030	0
208	20231206	173500	35660315	5030	5030	5030	5030	0
209	20231206	173400	35660315	5030	5030	5030	5030	0
210	20231206	173300	35660315	5030	5030	5030	5030	0
211	20231206	173200	35660315	5030	5030	5030	5030	0
212	20231206	173100	35660315	5030	5030	5030	5030	44
213	20231206	173000	35660315	5030	5030	5030	5030	0
214	20231206	172900	35660315	5030	5030	5030	5030	0
215	20231206	172800	35660315	5030	5030	5030	5030	0
216	20231206	172700	35660315	5030	5030	5030	5030	0
217	20231206	172600	35660315	5030	5030	5030	5030	0
218	20231206	172500	35660315	5030	5030	5030	5030	0
219	20231206	172400	35660315	5030	5030	5030	5030	0
220	20231206	172300	35660315	5030	5030	5030	5030	0
221	20231206	172200	35660315	5030	5030	5030	5030	0
222	20231206	172100	35660315	5030	5030	5030	5030	0
223	20231206	172000	35660315	5030	5030	5030	5030	0
224	20231206	171900	35660315	5030	5030	5030	5030	0
225	20231206	171800	35660315	5030	5030	5030	5030	0
226	20231206	171700	35660315	5030	5030	5030	5030	0
227	20231206	171600	35660315	5030	5030	5030	5030	0
228	20231206	171500	35660315	5030	5030	5030	5030	0
229	20231206	171400	35660315	5030	5030	5030	5030	0
230	20231206	171300	35660315	5030	5030	5030	5030	0
231	20231206	171200	35660315	5030	5030	5030	5030	0
232	20231206	171100	35660315	5030	5030	5030	5030	0
233	20231206	171000	35660315	5030	5030	5030	5030	0
234	20231206	170900	35660315	5030	5030	5030	5030	0
235	20231206	170800	35660315	5030	5030	5030	5030	0
236	20231206	170700	35660315	5030	5030	5030	5030	0
237	20231206	170600	35660315	5030	5030	5030	5030	0
238	20231206	170500	35660315	5030	5030	5030	5030	0
239	20231206	170400	35660315	5030	5030	5030	5030	0
240	20231206	170300	35660315	5030	5030	5030	5030	0
241	20231206	170200	35660315	5030	5030	5030	5030	0
242	20231206	170100	35660315	5030	5030	5030	5030	44
243	20231206	170000	35660315	5030	5030	5030	5030	0
244	20231206	165900	35660315	5030	5030	5030	5030	0
245	20231206	165800	35660315	5030	5030	5030	5030	0
246	20231206	165700	35660315	5030	5030	5030	5030	0
247	20231206	165600	35660315	5030	5030	5030	5030	0
248	20231206	165500	35660315	5030	5030	5030	5030	0
249	20231206	165400	35660315	5030	5030	5030	5030	0
250	20231206	165300	35660315	5030	5030	5030	5030	0
251	20231206	165200	35660315	5030	5030	5030	5030	0
252	20231206	165100	35660315	5030	5030	5030	5030	0
253	20231206	165000	35660315	5030	5030	5030	5030	0
254	20231206	164900	35660315	5030	5030	5030	5030	0
255	20231206	164800	35660315	5030	5030	5030	5030	0
256	20231206	164700	35660315	5030	5030	5030	5030	0
257	20231206	164600	35660315	5030	5030	5030	5030	0
258	20231206	164500	35660315	5030	5030	5030	5030	0
259	20231206	164400	35660315	5030	5030	5030	5030	0
260	20231206	164300	35660315	5030	5030	5030	5030	0
261	20231206	164200	35660315	5030	5030	5030	5030	0
262	20231206	164100	35660315	5030	5030	5030	5030	0
263	20231206	164000	35660315	5030	5030	5030	5030	0
264	20231206	163900	35660315	5030	5030	5030	5030	0
265	20231206	163800	35660315	5030	5030	5030	5030	0
266	20231206	163700	35660315	5030	5030	5030	5030	0
267	20231206	163600	35660315	5030	5030	5030	5030	0
268	20231206	163500	35660315	5030	5030	5030	5030	0
269	20231206	163400	35660315	5030	5030	5030	5030	0
270	20231206	163300	35660315	5030	5030	5030	5030	0
271	20231206	163200	35660315	5030	5030	5030	5030	0
272	20231206	163100	35660315	5030	5030	5030	5030	44
273	20231206	163000	35660315	5030	5030	5030	5030	0
274	20231206	162900	35660315	5030	5030	5030	5030	0
275	20231206	162800	35660315	5030	5030	5030	5030	0
276	20231206	162700	35660315	5030	5030	5030	5030	0
277	20231206	162600	35660315	5030	5030	5030	5030	0
278	20231206	162500	35660315	5030	5030	5030	5030	0
279	20231206	162400	35660315	5030	5030	5030	5030	0
280	20231206	162300	35660315	5030	5030	5030	5030	0
281	20231206	162200	35660315	5030	5030	5030	5030	0
282	20231206	162100	35660315	5030	5030	5030	5030	0
283	20231206	162000	35660315	5030	5030	5030	5030	0
284	20231206	161900	35660315	5030	5030	5030	5030	0
285	20231206	161800	35660315	5030	5030	5030	5030	0
286	20231206	161700	35660315	5030	5030	5030	5030	0
287	20231206	161600	35660315	5030	5030	5030	5030	0
288	20231206	161500	35660315	5030	5030	5030	5030	0
289	20231206	161400	35660315	5030	5030	5030	5030	0
290	20231206	161300	35660315	5030	5030	5030	5030	0
291	20231206	161200	35660315	5030	5030	5030	5030	0
292	20231206	161100	35660315	5030	5030	5030	5030	0
293	20231206	161000	35660315	5030	5030	5030	5030	0
294	20231206	160900	35660315	5030	5030	5030	5030	0
295	20231206	160800	35660315	5030	5030	5030	5030	0
296	20231206	160700	35660315	5030	5030	5030	5030	0
297	20231206	160600	35660315	5030	5030	5030	5030	0
298	20231206	160500	35660315	5030	5030	5030	5030	0
299	20231206	160400	35660315	5030	5030	5030	5030	0
300	20231206	160300	35660315	5030	5030	5030	5030	0
301	20231206	160200	35660315	5030	5030	5030	5030	0
302	20231206	160100	35660315	5030	5030	5030	5030	44
303	20231206	160000	35660315	5030	5030	5030	5030	0
304	20231206	155900	35660315	5030	5030	5030	5030	0
305	20231206	155800	35660315	5030	5030	5030	5030	0
306	20231206	155700	35660315	5030	5030	5030	5030	0
307	20231206	155600	35660315	5030	5030	5030	5030	0
308	20231206	155500	35660315	5030	5030	5030	5030	0
309	20231206	155400	35660315	5030	5030	5030	5030	0
310	20231206	155300	35660315	5030	5030	5030	5030	0
311	20231206	155200	35660315	5030	5030	5030	5030	0
312	20231206	155100	35660315	5030	5030	5030	5030	0
313	20231206	155000	35660315	5030	5030	5030	5030	0
314	20231206	154900	35660315	5030	5030	5030	5030	0
315	20231206	154800	35660315	5030	5030	5030	5030	0
316	20231206	154700	35660315	5030	5030	5030	5030	0
317	20231206	154600	35660315	5030	5030	5030	5030	0
318	20231206	154500	35660315	5030	5030	5030	5030	0
319	20231206	154400	35660315	5030	5030	5030	5030	0
320	20231206	154300	35660315	5030	5030	5030	5030	0
321	20231206	154200	35660315	5030	5030	5030	5030	0
322	20231206	154100	35660315	5030	5030	5030	5030	0
323	20231206	154000	35660315	5030	5030	5030	5030	0
324	20231206	153900	35660315	5030	5030	5030	5030	0
325	20231206	153800	35660315	5030	5030	5030	5030	0
326	20231206	153700	35660315	5030	5030	5030	5030	0
327	20231206	153600	35660315	5030	5030	5030	5030	0
328	20231206	153500	35660315	5030	5030	5030	5030	0
329	20231206	153400	35660315	5030	5030	5030	5030	0
330	20231206	153300	35660315	5030	5030	5030	5030	0
331	20231206	153200	35660315	5030	5030	5030	5030	0
332	20231206	153100	35660315	5030	5030	5030	5030	44
333	20231206	153000	35660315	5030	5030	5030	5030	44
334	20231206	152900	35438995	5030	5030	5030	5030	0
335	20231206	152800	35438995	5030	5030	5030	5030	0
336	20231206	152700	35438995	5030	5030	5030	5030	0
337	20231206	152600	35438995	5030	5030	5030	5030	0
338	20231206	152500	35438995	5030	5030	5030	5030	0
339	20231206	152400	35438995	5030	5030	5030	5030	0
340	20231206	152300	35438995	5030	5030	5030	5030	0
341	20231206	152200	35438995	5030	5030	5030	5030	0
342	20231206	152100	35438995	5030	5030	5030	5030	0
343	20231206	152000	35438995	5030	5030	5030	5030	0
344	20231206	151900	35438995	5030	5030	5030	5030	10
345	20231206	151800	35388695	5000	5000	5000	5000	0
346	20231206	151700	35388695	5000	5000	5000	5000	0
347	20231206	151600	35388695	5000	5000	5000	5000	0
348	20231206	151500	35388695	5000	5000	5000	5000	0
349	20231206	151400	35388695	5000	5000	5000	5000	0
350	20231206	151300	35388695	5000	5000	5000	5000	0
351	20231206	151200	35388695	5000	5000	5000	5000	1
352	20231206	151100	35383695	4990	4990	4990	4990	8
353	20231206	151000	35343775	5000	5000	5000	5000	0
354	20231206	150900	35343775	5000	5000	5000	5000	1
355	20231206	150800	35338775	4980	4980	4980	4980	0
356	20231206	150700	35338775	4980	4980	4980	4980	60
357	20231206	150600	35039975	4985	4985	4985	4985	222
358	20231206	150500	33933305	4985	4995	4995	4985	375
359	20231206	150400	32063400	5000	5000	5000	5000	0
360	20231206	150300	32063400	5000	5000	5000	5000	12
361	20231206	150200	32003400	5000	5000	5000	5000	130
362	20231206	150100	31353400	5000	5000	5000	5000	0
363	20231206	150000	31353400	5000	5000	5000	5000	0
364	20231206	145900	31353400	5000	5000	5000	5000	0
365	20231206	145800	31353400	5000	5000	5000	5000	0
366	20231206	145700	31353400	5000	5000	5000	5000	0
367	20231206	145600	31353400	5000	5000	5000	5000	0
368	20231206	145500	31353400	5000	5000	5000	5000	0
369	20231206	145400	31353400	5000	5000	5000	5000	0
370	20231206	145300	31353400	5000	5000	5000	5000	0
371	20231206	145200	31353400	5000	5000	5000	5000	0
372	20231206	145100	31353400	5000	5000	5000	5000	0
373	20231206	145000	31353400	5000	5000	5000	5000	0
374	20231206	144900	31353400	5000	5000	5000	5000	56
375	20231206	144800	31073400	5000	5000	5000	5000	1
376	20231206	144700	31068400	5000	5000	5000	5000	0
377	20231206	144600	31068400	5000	5000	5000	5000	0
378	20231206	144500	31068400	5000	5000	5000	5000	0
379	20231206	144400	31068400	5000	5000	5000	5000	0
380	20231206	144300	31068400	5000	5000	5000	5000	0
381	20231206	144200	31068400	5000	5000	5000	5000	0
382	20231206	144100	31068400	5000	5000	5000	5000	0
383	20231206	144000	31068400	5000	5000	5000	5000	6
384	20231206	143900	31038400	5020	5020	5020	5020	0
385	20231206	143800	31038400	5020	5020	5020	5020	0
386	20231206	143700	31038400	5020	5020	5020	5020	0
387	20231206	143600	31038400	5020	5020	5020	5020	0
388	20231206	143500	31038400	5020	5020	5020	5020	0
389	20231206	143400	31038400	5020	5020	5020	5020	0
390	20231206	143300	31038400	5020	5020	5020	5020	7
391	20231206	143200	31003260	5000	5000	5000	5000	0
392	20231206	143100	31003260	5000	5000	5000	5000	0
393	20231206	143000	31003260	5000	5000	5000	5000	0
394	20231206	142900	31003260	5000	5000	5000	5000	0
395	20231206	142800	31003260	5000	5000	5000	5000	273
396	20231206	142700	29638260	5030	5030	5030	5030	114
397	20231206	142600	29064840	5030	5030	5030	5030	0
398	20231206	142500	29064840	5030	5030	5030	5030	0
399	20231206	142400	29064840	5030	5030	5030	5030	0
400	20231206	142300	29064840	5030	5030	5030	5030	0
401	20231206	142200	29064840	5030	5030	5030	5030	0
402	20231206	142100	29064840	5030	5030	5030	5030	0
403	20231206	142000	29064840	5030	5030	5030	5030	0
404	20231206	141900	29064840	5030	5030	5030	5030	0
405	20231206	141800	29064840	5030	5030	5030	5030	0
406	20231206	141700	29064840	5030	5020	5030	5020	8
407	20231206	141600	29024630	5030	5030	5030	5030	0
408	20231206	141500	29024630	5030	5030	5030	5030	0
409	20231206	141400	29024630	5030	5030	5030	5030	0
410	20231206	141300	29024630	5030	5030	5030	5030	0
411	20231206	141200	29024630	5030	5030	5030	5030	0
412	20231206	141100	29024630	5030	5030	5030	5030	0
413	20231206	141000	29024630	5030	5030	5030	5030	0
414	20231206	140900	29024630	5030	5030	5030	5030	0
415	20231206	140800	29024630	5030	5030	5030	5030	0
416	20231206	140700	29024630	5030	5030	5030	5030	0
417	20231206	140600	29024630	5030	5030	5030	5030	0
418	20231206	140500	29024630	5030	5030	5030	5030	0
419	20231206	140400	29024630	5030	5030	5030	5030	0
420	20231206	140300	29024630	5030	5030	5030	5030	0
421	20231206	140200	29024630	5030	5030	5030	5030	0
422	20231206	140100	29024630	5030	5030	5030	5030	0
423	20231206	140000	29024630	5030	5030	5030	5030	0
424	20231206	135900	29024630	5030	5030	5030	5030	0
425	20231206	135800	29024630	5030	5030	5030	5030	0
426	20231206	135700	29024630	5030	5030	5030	5030	0
427	20231206	135600	29024630	5030	5030	5030	5030	0
428	20231206	135500	29024630	5030	5030	5030	5030	0
429	20231206	135400	29024630	5030	5030	5030	5030	0
430	20231206	135300	29024630	5030	5030	5030	5030	0
431	20231206	135200	29024630	5030	5030	5030	5030	0
432	20231206	135100	29024630	5030	5030	5030	5030	0
433	20231206	135000	29024630	5030	5030	5030	5030	0
434	20231206	134900	29024630	5030	5030	5030	5030	0
435	20231206	134800	29024630	5030	5030	5030	5030	0
436	20231206	134700	29024630	5030	5030	5030	5030	0
437	20231206	134600	29024630	5030	5030	5030	5030	0
438	20231206	134500	29024630	5030	5030	5030	5030	0
439	20231206	134400	29024630	5030	5030	5030	5030	0
440	20231206	134300	29024630	5030	5030	5030	5030	0
441	20231206	134200	29024630	5030	5030	5030	5030	0
442	20231206	134100	29024630	5030	5030	5030	5030	0
443	20231206	134000	29024630	5030	5030	5030	5030	0
444	20231206	133900	29024630	5030	5030	5030	5030	0
445	20231206	133800	29024630	5030	5030	5030	5030	0
446	20231206	133700	29024630	5030	5030	5030	5030	0
447	20231206	133600	29024630	5030	5030	5030	5030	0
448	20231206	133500	29024630	5030	5030	5030	5030	0
449	20231206	133400	29024630	5030	5030	5030	5030	0
450	20231206	133300	29024630	5030	5030	5030	5030	0
451	20231206	133200	29024630	5030	5030	5030	5030	0
452	20231206	133100	29024630	5030	5030	5030	5030	0
453	20231206	133000	29024630	5030	5030	5030	5030	0
454	20231206	132900	29024630	5030	5030	5030	5030	0
455	20231206	132800	29024630	5030	5030	5030	5030	0
456	20231206	132700	29024630	5030	5030	5030	5030	0
457	20231206	132600	29024630	5030	5030	5030	5030	0
458	20231206	132500	29024630	5030	5030	5030	5030	0
459	20231206	132400	29024630	5030	5030	5030	5030	0
460	20231206	132300	29024630	5030	5030	5030	5030	0
461	20231206	132200	29024630	5030	5010	5030	5010	50
462	20231206	132100	28773850	5000	5000	5000	5000	128
463	20231206	132000	28133850	5000	5000	5000	5000	0
464	20231206	131900	28133850	5000	5000	5000	5000	0
465	20231206	131800	28133850	5000	5000	5000	5000	0
466	20231206	131700	28133850	5000	5000	5000	5000	0
467	20231206	131600	28133850	5000	5000	5000	5000	1
468	20231206	131500	28128850	5000	5000	5000	5000	0
469	20231206	131400	28128850	5000	5000	5000	5000	0
470	20231206	131300	28128850	5000	4995	5000	4995	200
471	20231206	131200	27129750	4995	4995	4995	4995	33
472	20231206	131100	26964915	4995	4995	4995	4995	0
473	20231206	131000	26964915	4995	4995	4995	4995	0
474	20231206	130900	26964915	4995	4995	4995	4995	0
475	20231206	130800	26964915	4995	4995	4995	4995	0
476	20231206	130700	26964915	4995	4995	4995	4995	0
477	20231206	130600	26964915	4995	4995	4995	4995	0
478	20231206	130500	26964915	4995	4995	4995	4995	0
479	20231206	130400	26964915	4995	4995	4995	4995	60
480	20231206	130300	26665215	4995	4995	4995	4995	1
481	20231206	130200	26660220	4995	4995	4995	4995	0
482	20231206	130100	26660220	4995	4995	4995	4995	200
483	20231206	130000	25661220	4985	4985	4985	4985	0
484	20231206	125900	25661220	4985	4985	4985	4985	2
485	20231206	125800	25651250	4995	4995	4995	4995	300
486	20231206	125700	24152750	4995	4995	4995	4995	0
487	20231206	125600	24152750	4995	4995	4995	4995	0
488	20231206	125500	24152750	4995	4995	4995	4995	0
489	20231206	125400	24152750	4995	4995	4995	4995	0
490	20231206	125300	24152750	4995	4995	4995	4995	0
491	20231206	125200	24152750	4995	4995	4995	4995	0
492	20231206	125100	24152750	4995	4995	4995	4995	0
493	20231206	125000	24152750	4995	4995	4995	4995	0
494	20231206	124900	24152750	4995	4995	4995	4995	0
495	20231206	124800	24152750	4995	4995	4995	4995	0
496	20231206	124700	24152750	4995	4995	4995	4995	0
497	20231206	124600	24152750	4995	4995	4995	4995	0
498	20231206	124500	24152750	4995	4995	4995	4995	0
499	20231206	124400	24152750	4995	4995	4995	4995	0
500	20231206	124300	24152750	4995	4995	4995	4995	0
501	20231206	124200	24152750	4995	4995	4995	4995	0
502	20231206	124100	24152750	4995	4995	4995	4995	1
503	20231206	124000	24147755	4985	4985	4985	4985	1
504	20231206	123900	24142770	4995	4995	4995	4995	0
505	20231206	123800	24142770	4995	4995	4995	4995	0
506	20231206	123700	24142770	4995	4995	4995	4995	0
507	20231206	123600	24142770	4995	4995	4995	4995	0
508	20231206	123500	24142770	4995	4995	4995	4995	0
509	20231206	123400	24142770	4995	4995	4995	4995	0
510	20231206	123300	24142770	4995	4995	4995	4995	0
511	20231206	123200	24142770	4995	4995	4995	4995	0
512	20231206	123100	24142770	4995	4995	4995	4995	0
513	20231206	123000	24142770	4995	4995	4995	4995	0
514	20231206	122900	24142770	4995	4995	4995	4995	100
515	20231206	122800	23643270	4995	4995	4995	4995	100
516	20231206	122700	23143770	4995	4995	4995	4995	3
517	20231206	122600	23128785	4995	4995	4995	4995	0
518	20231206	122500	23128785	4995	4995	4995	4995	1
519	20231206	122400	23123790	4990	4990	4990	4990	38
520	20231206	122300	22934170	4995	4995	4995	4995	0
521	20231206	122200	22934170	4995	4995	4995	4995	0
522	20231206	122100	22934170	4995	4995	4995	4995	0
523	20231206	122000	22934170	4995	4995	4995	4995	0
524	20231206	121900	22934170	4995	4995	4995	4995	0
525	20231206	121800	22934170	4995	4995	4995	4995	0
526	20231206	121700	22934170	4995	4995	4995	4995	0
527	20231206	121600	22934170	4995	4995	4995	4995	0
528	20231206	121500	22934170	4995	4995	4995	4995	79
529	20231206	121400	22539565	4995	4995	4995	4995	0
530	20231206	121300	22539565	4995	4995	4995	4995	0
531	20231206	121200	22539565	4995	4995	4995	4995	5
532	20231206	121100	22514590	4995	4995	4995	4995	18
533	20231206	121000	22424680	4980	4985	4985	4980	100
534	20231206	120900	21926575	4995	4995	4995	4995	0
535	20231206	120800	21926575	4995	4995	4995	4995	0
536	20231206	120700	21926575	4995	4995	4995	4995	0
537	20231206	120600	21926575	4995	4995	4995	4995	44
538	20231206	120500	21706795	4995	4995	4995	4995	0
539	20231206	120400	21706795	4995	4995	4995	4995	0
540	20231206	120300	21706795	4995	4990	4995	4990	18
541	20231206	120200	21616895	4980	4980	4980	4980	2
542	20231206	120100	21606935	4995	4995	4995	4995	0
543	20231206	120000	21606935	4995	4995	4995	4995	31
544	20231206	115900	21452090	4995	4995	4995	4995	1
545	20231206	115800	21447095	4995	4995	4995	4995	60
546	20231206	115700	21147395	4995	4995	4995	4995	0
547	20231206	115600	21147395	4995	4995	4995	4995	0
548	20231206	115500	21147395	4995	4995	4995	4995	0
549	20231206	115400	21147395	4995	4995	4995	4995	0
550	20231206	115300	21147395	4995	4995	4995	4995	4
551	20231206	115200	21127415	4980	4980	4980	4980	6
552	20231206	115100	21097535	4995	4995	4995	4995	0
553	20231206	115000	21097535	4995	4995	4995	4995	0
554	20231206	114900	21097535	4995	4995	4995	4995	1
555	20231206	114800	21092540	4995	4995	4995	4995	0
556	20231206	114700	21092540	4995	4995	4995	4995	0
557	20231206	114600	21092540	4995	4995	4995	4995	0
558	20231206	114500	21092540	4995	4995	4995	4995	0
559	20231206	114400	21092540	4995	4995	4995	4995	10
560	20231206	114300	21042590	4995	4995	4995	4995	0
561	20231206	114200	21042590	4995	4995	4995	4995	0
562	20231206	114100	21042590	4995	4995	4995	4995	0
563	20231206	114000	21042590	4995	4995	4995	4995	0
564	20231206	113900	21042590	4995	4995	4995	4995	10
565	20231206	113800	20992640	4980	4980	4980	4980	0
566	20231206	113700	20992640	4980	4980	4980	4980	10
567	20231206	113600	20942840	4995	4995	4995	4995	0
568	20231206	113500	20942840	4995	4995	4995	4995	0
569	20231206	113400	20942840	4995	4995	4995	4995	0
570	20231206	113300	20942840	4995	4995	4995	4995	15
571	20231206	113200	20867915	4975	4975	4975	4975	5
572	20231206	113100	20843040	4995	4990	4995	4990	25
573	20231206	113000	20718265	4995	4995	4995	4995	0
574	20231206	112900	20718265	4995	4995	4995	4995	0
575	20231206	112800	20718265	4995	4995	4995	4995	0
576	20231206	112700	20718265	4995	4995	4995	4995	0
577	20231206	112600	20718265	4995	4995	4995	4995	0
578	20231206	112500	20718265	4995	4995	4995	4995	0
579	20231206	112400	20718265	4995	4995	4995	4995	0
580	20231206	112300	20718265	4995	4995	4995	4995	0
581	20231206	112200	20718265	4995	4995	4995	4995	0
582	20231206	112100	20718265	4995	4995	4995	4995	0
583	20231206	112000	20718265	4995	4995	4995	4995	0
584	20231206	111900	20718265	4995	4995	4995	4995	0
585	20231206	111800	20718265	4995	4995	4995	4995	0
586	20231206	111700	20718265	4995	4995	4995	4995	0
587	20231206	111600	20718265	4995	4995	4995	4995	1
588	20231206	111500	20713270	4995	4995	4995	4995	0
589	20231206	111400	20713270	4995	4990	4995	4990	15
590	20231206	111300	20638400	4990	4990	4990	4990	0
591	20231206	111200	20638400	4990	4990	4990	4990	1
592	20231206	111100	20633410	4995	4995	4995	4995	0
593	20231206	111000	20633410	4995	4995	4995	4995	0
594	20231206	110900	20633410	4995	4995	4995	4995	0
595	20231206	110800	20633410	4995	4995	4995	4995	1
596	20231206	110700	20628415	4990	4990	4990	4990	0
597	20231206	110600	20628415	4990	4990	4990	4990	0
598	20231206	110500	20628415	4990	4990	4990	4990	0
599	20231206	110400	20628415	4990	4990	4990	4990	0
600	20231206	110300	20628415	4990	4950	4990	4950	2
601	20231206	110200	20618475	4945	4945	4945	4945	958
602	20231206	110100	15881165	4940	4940	4940	4940	59
603	20231206	110000	15589705	4940	4940	4940	4940	0
604	20231206	105900	15589705	4940	4940	4940	4940	1
605	20231206	105800	15584765	4940	4940	4940	4940	0
606	20231206	105700	15584765	4940	4940	4940	4940	0
607	20231206	105600	15584765	4940	4940	4940	4940	0
608	20231206	105500	15584765	4940	4940	4940	4940	20
609	20231206	105400	15485965	4925	4925	4925	4925	0
610	20231206	105300	15485965	4925	4925	4925	4925	208
611	20231206	105200	14461565	4920	4920	4920	4920	0
612	20231206	105100	14461565	4920	4925	4925	4920	43
613	20231206	105000	14250000	4925	4925	4925	4925	0
614	20231206	104900	14250000	4925	4925	4925	4925	235
615	20231206	104800	13092625	4925	4925	4925	4925	0
616	20231206	104700	13092625	4925	4925	4925	4925	0
617	20231206	104600	13092625	4925	4925	4925	4925	0
618	20231206	104500	13092625	4925	4925	4925	4925	86
619	20231206	104400	12669075	4930	4930	4930	4930	0
620	20231206	104300	12669075	4930	4930	4930	4930	0
621	20231206	104200	12669075	4930	4930	4930	4930	0
622	20231206	104100	12669075	4930	4930	4930	4930	0
623	20231206	104000	12669075	4930	4930	4930	4930	1
624	20231206	103900	12664145	4940	4940	4940	4940	0
625	20231206	103800	12664145	4940	4940	4940	4940	0
626	20231206	103700	12664145	4940	4940	4940	4940	0
627	20231206	103600	12664145	4940	4940	4940	4940	0
628	20231206	103500	12664145	4940	4940	4940	4940	0
629	20231206	103400	12664145	4940	4940	4940	4940	0
630	20231206	103300	12664145	4940	4940	4940	4940	0
631	20231206	103200	12664145	4940	4940	4940	4940	0
632	20231206	103100	12664145	4940	4940	4940	4940	0
633	20231206	103000	12664145	4940	4940	4940	4940	0
634	20231206	102900	12664145	4940	4940	4940	4940	0
635	20231206	102800	12664145	4940	4940	4940	4940	0
636	20231206	102700	12664145	4940	4940	4940	4940	0
637	20231206	102600	12664145	4940	4940	4940	4940	0
638	20231206	102500	12664145	4940	4940	4940	4940	0
639	20231206	102400	12664145	4940	4940	4940	4940	0
640	20231206	102300	12664145	4940	4940	4940	4940	0
641	20231206	102200	12664145	4940	4925	4940	4925	36
642	20231206	102100	12486380	4940	4940	4940	4940	0
643	20231206	102000	12486380	4940	4940	4940	4940	0
644	20231206	101900	12486380	4940	4940	4940	4940	0
645	20231206	101800	12486380	4940	4940	4940	4940	23
646	20231206	101700	12372760	4940	4940	4940	4940	0
647	20231206	101600	12372760	4940	4940	4940	4940	30
648	20231206	101500	12224560	4940	4940	4940	4940	0
649	20231206	101400	12224560	4940	4940	4940	4940	1
650	20231206	101300	12219620	4920	4920	4920	4920	1
651	20231206	101200	12214700	4940	4920	4940	4920	301
652	20231206	101100	10733760	4940	4940	4940	4940	0
653	20231206	101000	10733760	4940	4940	4940	4940	0
654	20231206	100900	10733760	4940	4940	4940	4940	0
655	20231206	100800	10733760	4940	4940	4940	4940	0
656	20231206	100700	10733760	4940	4940	4940	4940	0
657	20231206	100600	10733760	4940	4940	4940	4940	0
658	20231206	100500	10733760	4940	4940	4940	4940	0
659	20231206	100400	10733760	4940	4940	4940	4940	1
660	20231206	100300	10728820	4915	4915	4915	4915	314
661	20231206	100200	9185510	4920	4920	4920	4920	98
662	20231206	100100	8703350	4940	4940	4940	4940	0
663	20231206	100000	8703350	4940	4940	4940	4940	33
664	20231206	095900	8540330	4940	4940	4940	4940	0
665	20231206	095800	8540330	4940	4940	4940	4940	0
666	20231206	095700	8540330	4940	4940	4940	4940	0
667	20231206	095600	8540330	4940	4940	4940	4915	3
668	20231206	095500	8525535	4915	4920	4920	4915	229
669	20231206	095400	7399720	4940	4940	4940	4940	0
670	20231206	095300	7399720	4940	4940	4940	4940	51
671	20231206	095200	7147780	4920	4920	4920	4920	0
672	20231206	095100	7147780	4920	4920	4920	4920	0
673	20231206	095000	7147780	4920	4920	4920	4920	0
674	20231206	094900	7147780	4920	4920	4920	4920	0
675	20231206	094800	7147780	4920	4920	4920	4920	0
676	20231206	094700	7147780	4920	4920	4920	4920	0
677	20231206	094600	7147780	4920	4920	4920	4920	9
678	20231206	094500	7103500	4940	4930	4940	4930	250
679	20231206	094400	5869030	4915	4915	4915	4915	0
680	20231206	094300	5869030	4915	4915	4915	4915	0
681	20231206	094200	5869030	4915	4915	4915	4915	0
682	20231206	094100	5869030	4915	4915	4915	4915	0
683	20231206	094000	5869030	4915	4915	4915	4915	0
684	20231206	093900	5869030	4915	4915	4915	4915	0
685	20231206	093800	5869030	4915	4915	4915	4915	0
686	20231206	093700	5869030	4915	4915	4915	4915	10
687	20231206	093600	5819880	4930	4930	4930	4930	0
688	20231206	093500	5819880	4930	4930	4930	4930	2
689	20231206	093400	5810020	4910	4910	4910	4910	35
690	20231206	093300	5638170	4910	4910	4910	4910	0
691	20231206	093200	5638170	4910	4910	4910	4910	84
692	20231206	093100	5225730	4930	4930	4930	4930	0
693	20231206	093000	5225730	4930	4930	4930	4930	0
694	20231206	092900	5225730	4930	4930	4930	4930	38
695	20231206	092800	5038390	4915	4915	4915	4915	0
696	20231206	092700	5038390	4915	4915	4915	4915	0
697	20231206	092600	5038390	4915	4915	4915	4915	22
698	20231206	092500	4930260	4930	4930	4930	4930	0
699	20231206	092400	4930260	4930	4930	4930	4930	1
700	20231206	092300	4925330	4940	4940	4940	4940	0
701	20231206	092200	4925330	4940	4940	4940	4940	0
702	20231206	092100	4925330	4940	4940	4940	4940	0
703	20231206	092000	4925330	4940	4940	4940	4940	0
704	20231206	091900	4925330	4940	4940	4940	4940	0
705	20231206	091800	4925330	4940	4940	4940	4940	0
706	20231206	091700	4925330	4940	4940	4940	4940	0
707	20231206	091600	4925330	4940	4940	4940	4940	10
708	20231206	091500	4875930	4945	4945	4945	4945	0
709	20231206	091400	4875930	4945	4945	4945	4945	0
710	20231206	091300	4875930	4945	4945	4945	4945	5
711	20231206	091200	4851205	4945	4920	4945	4910	151
712	20231206	091100	4108840	4920	4920	4920	4920	14
713	20231206	091000	4039960	4920	4920	4920	4920	1
714	20231206	090900	4035040	4920	4920	4920	4920	0
715	20231206	090800	4035040	4920	4920	4920	4920	7
716	20231206	090700	4000600	4920	4920	4920	4920	11
717	20231206	090600	3946480	4920	4920	4920	4920	0
718	20231206	090500	3946480	4920	4920	4920	4920	0
719	20231206	090400	3946480	4920	4945	4945	4920	53
720	20231206	090300	3685645	4920	4920	4920	4920	0
721	20231206	090200	3685645	4920	4945	4945	4920	216
722	20231206	090100	2622330	4945	4945	4945	4930	434
723	20231206	090000	479670	4945	4945	4950	4945	97