KissMeData/011320/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185500	101229185	5000	5000	5000	5000	680
3	20231207	185400	101229185	5000	5000	5000	5000	0
4	20231207	185300	101229185	5000	5000	5000	5000	0
5	20231207	185200	101229185	5000	5000	5000	5000	0
6	20231207	185100	101229185	5000	5000	5000	5000	0
7	20231207	185000	101229185	5000	5000	5000	5000	0
8	20231207	184900	101229185	5000	5000	5000	5000	0
9	20231207	184800	101229185	5000	5000	5000	5000	0
10	20231207	184700	101229185	5000	5000	5000	5000	0
11	20231207	184600	101229185	5000	5000	5000	5000	0
12	20231207	184500	101229185	5000	5000	5000	5000	0
13	20231207	184400	101229185	5000	5000	5000	5000	0
14	20231207	184300	101229185	5000	5000	5000	5000	0
15	20231207	184200	101229185	5000	5000	5000	5000	0
16	20231207	184100	101229185	5000	5000	5000	5000	0
17	20231207	184000	101229185	5000	5000	5000	5000	0
18	20231207	183900	101229185	5000	5000	5000	5000	0
19	20231207	183800	101229185	5000	5000	5000	5000	0
20	20231207	183700	101229185	5000	5000	5000	5000	0
21	20231207	183600	101229185	5000	5000	5000	5000	0
22	20231207	183500	101229185	5000	5000	5000	5000	0
23	20231207	183400	101229185	5000	5000	5000	5000	0
24	20231207	183300	101229185	5000	5000	5000	5000	0
25	20231207	183200	101229185	5000	5000	5000	5000	0
26	20231207	183100	101229185	5000	5000	5000	5000	0
27	20231207	183000	101229185	5000	5000	5000	5000	0
28	20231207	182900	101229185	5000	5000	5000	5000	0
29	20231207	182800	101229185	5000	5000	5000	5000	0
30	20231207	182700	101229185	5000	5000	5000	5000	0
31	20231207	182600	101229185	5000	5000	5000	5000	0
32	20231207	182500	101229185	5000	5000	5000	5000	680
33	20231207	182400	101229185	5000	5000	5000	5000	0
34	20231207	182300	101229185	5000	5000	5000	5000	0
35	20231207	182200	101229185	5000	5000	5000	5000	0
36	20231207	182100	101229185	5000	5000	5000	5000	0
37	20231207	182000	101229185	5000	5000	5000	5000	0
38	20231207	181900	101229185	5000	5000	5000	5000	0
39	20231207	181800	101229185	5000	5000	5000	5000	0
40	20231207	181700	101229185	5000	5000	5000	5000	0
41	20231207	181600	101229185	5000	5000	5000	5000	0
42	20231207	181500	101229185	5000	5000	5000	5000	0
43	20231207	181400	101229185	5000	5000	5000	5000	0
44	20231207	181300	101229185	5000	5000	5000	5000	0
45	20231207	181200	101229185	5000	5000	5000	5000	0
46	20231207	181100	101229185	5000	5000	5000	5000	0
47	20231207	181000	101229185	5000	5000	5000	5000	0
48	20231207	180900	101229185	5000	5000	5000	5000	0
49	20231207	180800	101229185	5000	5000	5000	5000	0
50	20231207	180700	101229185	5000	5000	5000	5000	0
51	20231207	180600	101229185	5000	5000	5000	5000	0
52	20231207	180500	101229185	5000	5000	5000	5000	0
53	20231207	180400	101229185	5000	5000	5000	5000	0
54	20231207	180300	101229185	5000	5000	5000	5000	0
55	20231207	180200	101229185	5000	5000	5000	5000	0
56	20231207	180100	101229185	5000	5000	5000	5000	0
57	20231207	180000	101229185	5000	5000	5000	5000	0
58	20231207	175900	101229185	5000	5000	5000	5000	0
59	20231207	175800	101229185	5000	5000	5000	5000	0
60	20231207	175700	101229185	5000	5000	5000	5000	0
61	20231207	175600	101229185	5000	5000	5000	5000	0
62	20231207	175500	101229185	5000	5000	5000	5000	680
63	20231207	175400	101229185	5000	5000	5000	5000	0
64	20231207	175300	101229185	5000	5000	5000	5000	0
65	20231207	175200	101229185	5000	5000	5000	5000	0
66	20231207	175100	101229185	5000	5000	5000	5000	0
67	20231207	175000	101229185	5000	5000	5000	5000	0
68	20231207	174900	101229185	5000	5000	5000	5000	0
69	20231207	174800	101229185	5000	5000	5000	5000	0
70	20231207	174700	101229185	5000	5000	5000	5000	0
71	20231207	174600	101229185	5000	5000	5000	5000	0
72	20231207	174500	101229185	5000	5000	5000	5000	0
73	20231207	174400	101229185	5000	5000	5000	5000	0
74	20231207	174300	101229185	5000	5000	5000	5000	0
75	20231207	174200	101229185	5000	5000	5000	5000	0
76	20231207	174100	101229185	5000	5000	5000	5000	0
77	20231207	174000	101229185	5000	5000	5000	5000	0
78	20231207	173900	101229185	5000	5000	5000	5000	0
79	20231207	173800	101229185	5000	5000	5000	5000	0
80	20231207	173700	101229185	5000	5000	5000	5000	0
81	20231207	173600	101229185	5000	5000	5000	5000	0
82	20231207	173500	101229185	5000	5000	5000	5000	0
83	20231207	173400	101229185	5000	5000	5000	5000	0
84	20231207	173300	101229185	5000	5000	5000	5000	0
85	20231207	173200	101229185	5000	5000	5000	5000	0
86	20231207	173100	101229185	5000	5000	5000	5000	0
87	20231207	173000	101229185	5000	5000	5000	5000	0
88	20231207	172900	101229185	5000	5000	5000	5000	0
89	20231207	172800	101229185	5000	5000	5000	5000	0
90	20231207	172700	101229185	5000	5000	5000	5000	0
91	20231207	172600	101229185	5000	5000	5000	5000	0
92	20231207	172500	101229185	5000	5000	5000	5000	680
93	20231207	172400	101229185	5000	5000	5000	5000	0
94	20231207	172300	101229185	5000	5000	5000	5000	0
95	20231207	172200	101229185	5000	5000	5000	5000	0
96	20231207	172100	101229185	5000	5000	5000	5000	0
97	20231207	172000	101229185	5000	5000	5000	5000	0
98	20231207	171900	101229185	5000	5000	5000	5000	0
99	20231207	171800	101229185	5000	5000	5000	5000	0
100	20231207	171700	101229185	5000	5000	5000	5000	0
101	20231207	171600	101229185	5000	5000	5000	5000	0
102	20231207	171500	101229185	5000	5000	5000	5000	0
103	20231207	171400	101229185	5000	5000	5000	5000	0
104	20231207	171300	101229185	5000	5000	5000	5000	0
105	20231207	171200	101229185	5000	5000	5000	5000	0
106	20231207	171100	101229185	5000	5000	5000	5000	0
107	20231207	171000	101229185	5000	5000	5000	5000	0
108	20231207	170900	101229185	5000	5000	5000	5000	0
109	20231207	170800	101229185	5000	5000	5000	5000	0
110	20231207	170700	101229185	5000	5000	5000	5000	0
111	20231207	170600	101229185	5000	5000	5000	5000	0
112	20231207	170500	101229185	5000	5000	5000	5000	0
113	20231207	170400	101229185	5000	5000	5000	5000	0
114	20231207	170300	101229185	5000	5000	5000	5000	0
115	20231207	170200	101229185	5000	5000	5000	5000	0
116	20231207	170100	101229185	5000	5000	5000	5000	0
117	20231207	170000	101229185	5000	5000	5000	5000	0
118	20231207	165900	101229185	5000	5000	5000	5000	0
119	20231207	165800	101229185	5000	5000	5000	5000	0
120	20231207	165700	101229185	5000	5000	5000	5000	0
121	20231207	165600	101229185	5000	5000	5000	5000	0
122	20231207	165500	101229185	5000	5000	5000	5000	680
123	20231207	165400	101229185	5000	5000	5000	5000	0
124	20231207	165300	101229185	5000	5000	5000	5000	0
125	20231207	165200	101229185	5000	5000	5000	5000	0
126	20231207	165100	101229185	5000	5000	5000	5000	0
127	20231207	165000	101229185	5000	5000	5000	5000	0
128	20231207	164900	101229185	5000	5000	5000	5000	0
129	20231207	164800	101229185	5000	5000	5000	5000	0
130	20231207	164700	101229185	5000	5000	5000	5000	0
131	20231207	164600	101229185	5000	5000	5000	5000	0
132	20231207	164500	101229185	5000	5000	5000	5000	0
133	20231207	164400	101229185	5000	5000	5000	5000	0
134	20231207	164300	101229185	5000	5000	5000	5000	0
135	20231207	164200	101229185	5000	5000	5000	5000	0
136	20231207	164100	101229185	5000	5000	5000	5000	0
137	20231207	164000	101229185	5000	5000	5000	5000	0
138	20231207	163900	101229185	5000	5000	5000	5000	0
139	20231207	163800	101229185	5000	5000	5000	5000	0
140	20231207	163700	101229185	5000	5000	5000	5000	0
141	20231207	163600	101229185	5000	5000	5000	5000	0
142	20231207	163500	101229185	5000	5000	5000	5000	0
143	20231207	163400	101229185	5000	5000	5000	5000	0
144	20231207	163300	101229185	5000	5000	5000	5000	0
145	20231207	163200	101229185	5000	5000	5000	5000	0
146	20231207	163100	101229185	5000	5000	5000	5000	0
147	20231207	163000	101229185	5000	5000	5000	5000	0
148	20231207	162900	101229185	5000	5000	5000	5000	0
149	20231207	162800	101229185	5000	5000	5000	5000	0
150	20231207	162700	101229185	5000	5000	5000	5000	0
151	20231207	162600	101229185	5000	5000	5000	5000	0
152	20231207	162500	101229185	5000	5000	5000	5000	680
153	20231207	162400	101229185	5000	5000	5000	5000	0
154	20231207	162300	101229185	5000	5000	5000	5000	0
155	20231207	162200	101229185	5000	5000	5000	5000	0
156	20231207	162100	101229185	5000	5000	5000	5000	0
157	20231207	162000	101229185	5000	5000	5000	5000	0
158	20231207	161900	101229185	5000	5000	5000	5000	0
159	20231207	161800	101229185	5000	5000	5000	5000	0
160	20231207	161700	101229185	5000	5000	5000	5000	0
161	20231207	161600	101229185	5000	5000	5000	5000	0
162	20231207	161500	101229185	5000	5000	5000	5000	0
163	20231207	161400	101229185	5000	5000	5000	5000	0
164	20231207	161300	101229185	5000	5000	5000	5000	0
165	20231207	161200	101229185	5000	5000	5000	5000	0
166	20231207	161100	101229185	5000	5000	5000	5000	0
167	20231207	161000	101229185	5000	5000	5000	5000	0
168	20231207	160900	101229185	5000	5000	5000	5000	0
169	20231207	160800	101229185	5000	5000	5000	5000	0
170	20231207	160700	101229185	5000	5000	5000	5000	0
171	20231207	160600	101229185	5000	5000	5000	5000	0
172	20231207	160500	101229185	5000	5000	5000	5000	0
173	20231207	160400	101229185	5000	5000	5000	5000	0
174	20231207	160300	101229185	5000	5000	5000	5000	0
175	20231207	160200	101229185	5000	5000	5000	5000	0
176	20231207	160100	101229185	5000	5000	5000	5000	0
177	20231207	160000	101229185	5000	5000	5000	5000	0
178	20231207	155900	101229185	5000	5000	5000	5000	0
179	20231207	155800	101229185	5000	5000	5000	5000	0
180	20231207	155700	101229185	5000	5000	5000	5000	0
181	20231207	155600	101229185	5000	5000	5000	5000	0
182	20231207	155500	101229185	5000	5000	5000	5000	680
183	20231207	155400	101229185	5000	5000	5000	5000	0
184	20231207	155300	101229185	5000	5000	5000	5000	0
185	20231207	155200	101229185	5000	5000	5000	5000	0
186	20231207	155100	101229185	5000	5000	5000	5000	0
187	20231207	155000	101229185	5000	5000	5000	5000	0
188	20231207	154900	101229185	5000	5000	5000	5000	0
189	20231207	154800	101229185	5000	5000	5000	5000	0
190	20231207	154700	101229185	5000	5000	5000	5000	0
191	20231207	154600	101229185	5000	5000	5000	5000	0
192	20231207	154500	101229185	5000	5000	5000	5000	0
193	20231207	154400	101229185	5000	5000	5000	5000	0
194	20231207	154300	101229185	5000	5000	5000	5000	0
195	20231207	154200	101229185	5000	5000	5000	5000	0
196	20231207	154100	101229185	5000	5000	5000	5000	0
197	20231207	154000	101229185	5000	5000	5000	5000	0
198	20231207	153900	101229185	5000	5000	5000	5000	0
199	20231207	153800	101229185	5000	5000	5000	5000	0
200	20231207	153700	101229185	5000	5000	5000	5000	0
201	20231207	153600	101229185	5000	5000	5000	5000	0
202	20231207	153500	101229185	5000	5000	5000	5000	0
203	20231207	153400	101229185	5000	5000	5000	5000	0
204	20231207	153300	101229185	5000	5000	5000	5000	0
205	20231207	153200	101229185	5000	5000	5000	5000	0
206	20231207	153100	101229185	5000	5000	5000	5000	0
207	20231207	153000	101229185	5000	5000	5000	5000	680
208	20231207	152900	97829185	4975	4975	4975	4975	0
209	20231207	152800	97829185	4975	4975	4975	4975	0
210	20231207	152700	97829185	4975	4975	4975	4975	0
211	20231207	152600	97829185	4975	4975	4975	4975	0
212	20231207	152500	97829185	4975	4975	4975	4975	0
213	20231207	152400	97829185	4975	4975	4975	4975	0
214	20231207	152300	97829185	4975	4975	4975	4975	0
215	20231207	152200	97829185	4975	4975	4975	4975	0
216	20231207	152100	97829185	4975	4975	4975	4975	0
217	20231207	152000	97829185	4975	4975	4975	4975	0
218	20231207	151900	97829185	4975	4975	4975	4975	274
219	20231207	151800	96466035	4975	4975	4975	4975	465
220	20231207	151700	94152660	5000	5000	5000	5000	0
221	20231207	151600	94152660	5000	5000	5000	5000	0
222	20231207	151500	94152660	5000	5000	5000	5000	0
223	20231207	151400	94152660	5000	5000	5000	5000	0
224	20231207	151300	94152660	5000	5000	5000	5000	0
225	20231207	151200	94152660	5000	5000	5000	5000	1
226	20231207	151100	94147660	4980	5000	5000	4980	12
227	20231207	151000	94087860	5000	5000	5000	5000	0
228	20231207	150900	94087860	5000	5000	5000	5000	0
229	20231207	150800	94087860	5000	5000	5000	5000	0
230	20231207	150700	94087860	5000	5000	5000	5000	1
231	20231207	150600	94082860	4980	4980	4980	4980	0
232	20231207	150500	94082860	4980	4980	4980	4980	1
233	20231207	150400	94077880	4980	4980	4980	4980	150
234	20231207	150300	93330880	4985	4985	4985	4985	100
235	20231207	150200	92832380	5000	5000	5000	5000	0
236	20231207	150100	92832380	5000	5000	5000	5000	1
237	20231207	150000	92827380	4980	4980	4980	4980	40
238	20231207	145900	92628180	4980	4980	4980	4980	0
239	20231207	145800	92628180	4980	4980	4980	4980	1
240	20231207	145700	92623200	5000	5000	5000	5000	0
241	20231207	145600	92623200	5000	5000	5000	5000	0
242	20231207	145500	92623200	5000	5000	5000	5000	100
243	20231207	145400	92123200	5000	5000	5000	5000	0
244	20231207	145300	92123200	5000	5000	5000	5000	0
245	20231207	145200	92123200	5000	5000	5000	5000	0
246	20231207	145100	92123200	5000	5000	5000	5000	0
247	20231207	145000	92123200	5000	5000	5000	5000	0
248	20231207	144900	92123200	5000	5000	5000	5000	0
249	20231207	144800	92123200	5000	5000	5000	5000	0
250	20231207	144700	92123200	5000	5000	5000	5000	0
251	20231207	144600	92123200	5000	5000	5000	5000	0
252	20231207	144500	92123200	5000	5000	5000	5000	0
253	20231207	144400	92123200	5000	5000	5000	5000	0
254	20231207	144300	92123200	5000	5000	5000	5000	0
255	20231207	144200	92123200	5000	5000	5000	5000	0
256	20231207	144100	92123200	5000	5000	5000	5000	0
257	20231207	144000	92123200	5000	5000	5000	5000	2
258	20231207	143900	92113200	5000	4975	5000	4975	438
259	20231207	143800	89934125	5000	4975	5000	4975	2
260	20231207	143700	89924150	4980	4980	4980	4980	0
261	20231207	143600	89924150	4980	4985	4985	4980	427
262	20231207	143500	87797620	5000	5000	5000	5000	0
263	20231207	143400	87797620	5000	5000	5000	5000	2
264	20231207	143300	87787620	5010	5010	5010	5010	0
265	20231207	143200	87787620	5010	5010	5010	5010	0
266	20231207	143100	87787620	5010	5010	5010	5010	0
267	20231207	143000	87787620	5010	5010	5010	5010	0
268	20231207	142900	87787620	5010	5010	5010	5010	0
269	20231207	142800	87787620	5010	5010	5010	5010	0
270	20231207	142700	87787620	5010	5010	5010	5010	0
271	20231207	142600	87787620	5010	5010	5010	5010	0
272	20231207	142500	87787620	5010	5010	5010	5010	0
273	20231207	142400	87787620	5010	5010	5010	5010	0
274	20231207	142300	87787620	5010	5010	5010	5010	0
275	20231207	142200	87787620	5010	5010	5010	5010	0
276	20231207	142100	87787620	5010	5010	5010	5010	0
277	20231207	142000	87787620	5010	5010	5010	5010	0
278	20231207	141900	87787620	5010	5010	5010	5010	0
279	20231207	141800	87787620	5010	5010	5010	5010	0
280	20231207	141700	87787620	5010	5010	5010	5010	0
281	20231207	141600	87787620	5010	5010	5010	5010	0
282	20231207	141500	87787620	5010	5010	5010	5010	0
283	20231207	141400	87787620	5010	5010	5010	5010	0
284	20231207	141300	87787620	5010	5010	5010	5010	0
285	20231207	141200	87787620	5010	5010	5010	5010	10
286	20231207	141100	87737520	5010	5010	5010	5010	0
287	20231207	141000	87737520	5010	5010	5010	5010	0
288	20231207	140900	87737520	5010	5010	5010	5010	1
289	20231207	140800	87732510	4980	4980	4980	4980	5
290	20231207	140700	87707610	5010	5010	5010	5010	0
291	20231207	140600	87707610	5010	5010	5010	5010	0
292	20231207	140500	87707610	5010	5010	5010	5010	0
293	20231207	140400	87707610	5010	5010	5010	5010	0
294	20231207	140300	87707610	5010	5010	5010	5010	0
295	20231207	140200	87707610	5010	5010	5010	5010	0
296	20231207	140100	87707610	5010	5010	5010	5010	0
297	20231207	140000	87707610	5010	5010	5010	5010	0
298	20231207	135900	87707610	5010	5010	5010	5010	0
299	20231207	135800	87707610	5010	5010	5010	5010	0
300	20231207	135700	87707610	5010	5010	5010	5010	0
301	20231207	135600	87707610	5010	5010	5010	5010	0
302	20231207	135500	87707610	5010	5010	5010	5010	1
303	20231207	135400	87702600	4980	4980	4980	4980	0
304	20231207	135300	87702600	4980	4980	4980	4980	0
305	20231207	135200	87702600	4980	4980	4980	4980	0
306	20231207	135100	87702600	4980	4980	4980	4980	0
307	20231207	135000	87702600	4980	4990	4990	4980	166
308	20231207	134900	86875485	5010	5010	5010	5010	0
309	20231207	134800	86875485	5010	5010	5010	5010	0
310	20231207	134700	86875485	5010	5010	5010	5010	0
311	20231207	134600	86875485	5010	5010	5010	5010	0
312	20231207	134500	86875485	5010	5010	5010	5010	0
313	20231207	134400	86875485	5010	5010	5010	5010	0
314	20231207	134300	86875485	5010	5010	5010	5010	0
315	20231207	134200	86875485	5010	5010	5010	4995	267
316	20231207	134100	85541745	5010	5010	5010	5010	0
317	20231207	134000	85541745	5010	5000	5010	5000	3
318	20231207	133900	85526735	5000	5000	5000	5000	1
319	20231207	133800	85521735	5010	5010	5010	5010	0
320	20231207	133700	85521735	5010	5010	5010	5010	0
321	20231207	133600	85521735	5010	5010	5010	5010	0
322	20231207	133500	85521735	5010	5010	5010	5010	0
323	20231207	133400	85521735	5010	5010	5010	5010	0
324	20231207	133300	85521735	5010	5010	5010	5010	0
325	20231207	133200	85521735	5010	5010	5010	5010	0
326	20231207	133100	85521735	5010	5010	5010	5010	0
327	20231207	133000	85521735	5010	5010	5010	5010	0
328	20231207	132900	85521735	5010	5010	5010	5010	0
329	20231207	132800	85521735	5010	5010	5010	5010	0
330	20231207	132700	85521735	5010	5010	5010	5010	0
331	20231207	132600	85521735	5010	5010	5010	5010	0
332	20231207	132500	85521735	5010	5010	5010	5010	0
333	20231207	132400	85521735	5010	5010	5010	5010	1
334	20231207	132300	85516725	5010	5010	5010	5010	0
335	20231207	132200	85516725	5010	5010	5010	5010	0
336	20231207	132100	85516725	5010	5010	5010	5010	0
337	20231207	132000	85516725	5010	5010	5010	5010	298
338	20231207	131900	84023745	5000	5000	5000	5000	0
339	20231207	131800	84023745	5000	5000	5000	5000	1
340	20231207	131700	84018745	5010	5010	5010	5010	0
341	20231207	131600	84018745	5010	5010	5010	5010	0
342	20231207	131500	84018745	5010	5010	5010	5010	0
343	20231207	131400	84018745	5010	5010	5010	5010	0
344	20231207	131300	84018745	5010	5010	5010	5010	0
345	20231207	131200	84018745	5010	5010	5010	5010	0
346	20231207	131100	84018745	5010	5010	5010	5010	0
347	20231207	131000	84018745	5010	5010	5010	5010	125
348	20231207	130900	83392495	5010	5010	5010	5010	0
349	20231207	130800	83392495	5010	5010	5010	5010	0
350	20231207	130700	83392495	5010	5010	5010	5010	0
351	20231207	130600	83392495	5010	5010	5010	5010	0
352	20231207	130500	83392495	5010	5010	5010	5010	0
353	20231207	130400	83392495	5010	5010	5010	5010	0
354	20231207	130300	83392495	5010	5010	5010	5010	0
355	20231207	130200	83392495	5010	5010	5010	5010	0
356	20231207	130100	83392495	5010	5010	5010	5010	0
357	20231207	130000	83392495	5010	5010	5010	5010	0
358	20231207	125900	83392495	5010	5010	5010	5010	0
359	20231207	125800	83392495	5010	5010	5010	5010	1
360	20231207	125700	83387485	5000	5000	5000	5000	0
361	20231207	125600	83387485	5000	5000	5000	5000	0
362	20231207	125500	83387485	5000	5000	5000	5000	0
363	20231207	125400	83387485	5000	5000	5000	5000	0
364	20231207	125300	83387485	5000	5000	5000	5000	0
365	20231207	125200	83387485	5000	5000	5000	5000	4
366	20231207	125100	83367485	5010	5010	5010	5010	0
367	20231207	125000	83367485	5010	5010	5010	5010	0
368	20231207	124900	83367485	5010	5010	5010	5010	0
369	20231207	124800	83367485	5010	5010	5010	5010	1
370	20231207	124700	83362475	5000	5000	5000	5000	0
371	20231207	124600	83362475	5000	5000	5000	5000	101
372	20231207	124500	82857475	5000	5000	5000	5000	17
373	20231207	124400	82772475	5020	5020	5020	5020	0
374	20231207	124300	82772475	5020	5020	5020	5020	0
375	20231207	124200	82772475	5020	5020	5020	5020	0
376	20231207	124100	82772475	5020	5020	5020	5020	0
377	20231207	124000	82772475	5020	5020	5020	5020	0
378	20231207	123900	82772475	5020	5020	5020	5020	0
379	20231207	123800	82772475	5020	5020	5020	5020	0
380	20231207	123700	82772475	5020	5020	5020	5020	0
381	20231207	123600	82772475	5020	5020	5020	5020	0
382	20231207	123500	82772475	5020	5000	5020	5000	165
383	20231207	123400	81947455	5000	5000	5000	5000	0
384	20231207	123300	81947455	5000	5000	5000	5000	0
385	20231207	123200	81947455	5000	5000	5000	5000	0
386	20231207	123100	81947455	5000	5000	5000	5000	0
387	20231207	123000	81947455	5000	5000	5000	5000	0
388	20231207	122900	81947455	5000	5000	5000	5000	0
389	20231207	122800	81947455	5000	5000	5000	5000	0
390	20231207	122700	81947455	5000	5000	5000	5000	0
391	20231207	122600	81947455	5000	5000	5000	5000	1
392	20231207	122500	81942455	4990	4990	4990	4990	0
393	20231207	122400	81942455	4990	4990	4990	4990	192
394	20231207	122300	80984375	4990	4990	4990	4990	2
395	20231207	122200	80974395	4990	4990	4990	4980	19
396	20231207	122100	80879625	4990	4990	4990	4990	0
397	20231207	122000	80879625	4990	4990	4990	4990	210
398	20231207	121900	79831725	4990	4990	4990	4990	777
399	20231207	121800	75954495	4990	4990	4990	4990	0
400	20231207	121700	75954495	4990	4990	4990	4990	0
401	20231207	121600	75954495	4990	4990	4990	4990	0
402	20231207	121500	75954495	4990	4990	4990	4990	0
403	20231207	121400	75954495	4990	4990	4990	4990	0
404	20231207	121300	75954495	4990	4990	4990	4990	0
405	20231207	121200	75954495	4990	4990	4990	4990	0
406	20231207	121100	75954495	4990	4990	4990	4990	1
407	20231207	121000	75949505	4990	4990	4990	4990	0
408	20231207	120900	75949505	4990	4990	4990	4990	0
409	20231207	120800	75949505	4990	4990	4990	4990	0
410	20231207	120700	75949505	4990	4990	4990	4990	0
411	20231207	120600	75949505	4990	4990	4990	4990	0
412	20231207	120500	75949505	4990	4990	4990	4990	0
413	20231207	120400	75949505	4990	4990	4990	4990	0
414	20231207	120300	75949505	4990	4990	4990	4990	0
415	20231207	120200	75949505	4990	4990	4990	4990	0
416	20231207	120100	75949505	4990	4990	4990	4990	0
417	20231207	120000	75949505	4990	4990	4990	4990	0
418	20231207	115900	75949505	4990	4990	4990	4990	4
419	20231207	115800	75929545	4990	4990	4990	4990	0
420	20231207	115700	75929545	4990	4990	4990	4990	210
421	20231207	115600	74881645	4980	4980	4980	4980	0
422	20231207	115500	74881645	4980	4980	4980	4980	1
423	20231207	115400	74876665	4990	4990	4990	4990	0
424	20231207	115300	74876665	4990	4990	4990	4990	0
425	20231207	115200	74876665	4990	4990	4990	4990	0
426	20231207	115100	74876665	4990	4990	4990	4990	0
427	20231207	115000	74876665	4990	4990	4990	4990	0
428	20231207	114900	74876665	4990	4990	4990	4990	0
429	20231207	114800	74876665	4990	4990	4990	4990	100
430	20231207	114700	74377665	4990	4990	4990	4990	400
431	20231207	114600	72381665	4990	4990	4990	4990	0
432	20231207	114500	72381665	4990	4990	4990	4990	0
433	20231207	114400	72381665	4990	4990	4990	4990	20
434	20231207	114300	72281865	4990	4990	4990	4990	0
435	20231207	114200	72281865	4990	4990	4990	4990	10
436	20231207	114100	72231965	4990	4990	4990	4990	0
437	20231207	114000	72231965	4990	4990	4990	4990	55
438	20231207	113900	71957515	4990	4990	4990	4990	4
439	20231207	113800	71937555	4990	4990	4990	4990	0
440	20231207	113700	71937555	4990	4990	4990	4990	0
441	20231207	113600	71937555	4990	4990	4990	4990	0
442	20231207	113500	71937555	4990	4990	4990	4990	0
443	20231207	113400	71937555	4990	4990	4990	4990	0
444	20231207	113300	71937555	4990	4990	4990	4990	0
445	20231207	113200	71937555	4990	4990	4990	4990	0
446	20231207	113100	71937555	4990	4990	4990	4990	0
447	20231207	113000	71937555	4990	4990	4990	4990	0
448	20231207	112900	71937555	4990	4990	4990	4990	0
449	20231207	112800	71937555	4990	4990	4990	4990	0
450	20231207	112700	71937555	4990	4990	4990	4990	0
451	20231207	112600	71937555	4990	4990	4990	4990	0
452	20231207	112500	71937555	4990	4990	4990	4990	0
453	20231207	112400	71937555	4990	4990	4990	4990	0
454	20231207	112300	71937555	4990	4990	4990	4990	0
455	20231207	112200	71937555	4990	4990	4990	4990	14
456	20231207	112100	71867695	4990	4990	4990	4990	0
457	20231207	112000	71867695	4990	4990	4990	4990	0
458	20231207	111900	71867695	4990	4980	4990	4980	27
459	20231207	111800	71733225	4980	4980	4980	4980	181
460	20231207	111700	70831845	4990	4990	4990	4990	0
461	20231207	111600	70831845	4990	4990	4990	4990	1
462	20231207	111500	70826855	4990	4990	4990	4990	0
463	20231207	111400	70826855	4990	4990	4990	4990	20
464	20231207	111300	70727055	4990	4990	4990	4990	0
465	20231207	111200	70727055	4990	4990	4990	4990	21
466	20231207	111100	70622265	4980	4980	4980	4980	0
467	20231207	111000	70622265	4980	4980	4980	4980	3
468	20231207	110900	70607325	4980	4980	4980	4980	20
469	20231207	110800	70507725	4980	4980	4980	4980	0
470	20231207	110700	70507725	4980	4980	4980	4980	6
471	20231207	110600	70477845	4990	4985	4990	4985	14
472	20231207	110500	70408050	4980	4980	4980	4980	5
473	20231207	110400	70383150	4970	4970	4970	4970	0
474	20231207	110300	70383150	4970	4970	4970	4970	10
475	20231207	110200	70333450	4970	4980	4980	4970	878
476	20231207	110100	65968475	4990	4980	4990	4980	3
477	20231207	110000	65953525	4990	4980	4990	4980	101
478	20231207	105900	65450535	4990	4990	4990	4990	1
479	20231207	105800	65445545	4980	4980	4980	4980	66
480	20231207	105700	65116865	4980	4980	4980	4980	0
481	20231207	105600	65116865	4980	4980	4980	4980	0
482	20231207	105500	65116865	4980	4980	4980	4980	0
483	20231207	105400	65116865	4980	4980	4980	4980	0
484	20231207	105300	65116865	4980	4980	4980	4980	0
485	20231207	105200	65116865	4980	4980	4980	4980	0
486	20231207	105100	65116865	4980	4980	4980	4980	0
487	20231207	105000	65116865	4980	4980	4980	4980	0
488	20231207	104900	65116865	4980	4985	4985	4980	498
489	20231207	104800	62634380	4990	4985	4990	4985	12
490	20231207	104700	62574555	4985	4985	4985	4985	0
491	20231207	104600	62574555	4985	4985	4985	4985	4
492	20231207	104500	62554615	4980	4980	4980	4980	0
493	20231207	104400	62554615	4980	4980	4980	4980	6
494	20231207	104300	62524735	4975	4975	4975	4975	0
495	20231207	104200	62524735	4975	4975	4975	4975	9
496	20231207	104100	62479960	4980	4980	4980	4980	0
497	20231207	104000	62479960	4980	4980	4980	4980	0
498	20231207	103900	62479960	4980	4985	4985	4980	24
499	20231207	103800	62360420	4985	4985	4985	4985	0
500	20231207	103700	62360420	4985	4985	4985	4985	23
501	20231207	103600	62245765	4970	4970	4970	4970	0
502	20231207	103500	62245765	4970	4970	4970	4970	0
503	20231207	103400	62245765	4970	4970	4970	4970	0
504	20231207	103300	62245765	4970	4970	4970	4970	0
505	20231207	103200	62245765	4970	4970	4970	4970	161
506	20231207	103100	61445595	4985	4985	4985	4985	0
507	20231207	103000	61445595	4985	4985	4985	4985	0
508	20231207	102900	61445595	4985	4985	4985	4985	120
509	20231207	102800	60847395	4985	4985	4985	4985	0
510	20231207	102700	60847395	4985	4985	4985	4985	0
511	20231207	102600	60847395	4985	4985	4985	4985	24
512	20231207	102500	60727755	4985	4985	4985	4985	1
513	20231207	102400	60722770	4980	4980	4980	4980	100
514	20231207	102300	60224770	4980	4980	4980	4980	240
515	20231207	102200	59029570	4980	4980	4980	4980	1
516	20231207	102100	59024590	4960	4965	4965	4960	215
517	20231207	102000	57957140	4965	4965	4965	4965	0
518	20231207	101900	57957140	4965	4965	4965	4965	0
519	20231207	101800	57957140	4965	4970	4970	4965	1177
520	20231207	101700	52111355	4970	4970	4970	4970	0
521	20231207	101600	52111355	4970	4970	4970	4970	572
522	20231207	101500	49268515	4980	4980	4980	4980	100
523	20231207	101400	48770515	4975	4975	4975	4975	2
524	20231207	101300	48760565	4975	4975	4975	4975	1000
525	20231207	101200	43785565	4985	4980	4985	4980	11
526	20231207	101100	43730735	4980	4980	4980	4980	0
527	20231207	101000	43730735	4980	4980	4980	4980	1
528	20231207	100900	43725755	4980	4980	4980	4980	359
529	20231207	100800	41937935	4980	4980	4980	4980	512
530	20231207	100700	39388175	4980	4980	4980	4980	10
531	20231207	100600	39338375	4980	4980	4980	4980	87
532	20231207	100500	38905115	4985	4985	4985	4985	0
533	20231207	100400	38905115	4985	4985	4985	4985	208
534	20231207	100300	37868235	4990	4990	4990	4990	7
535	20231207	100200	37833305	4990	4990	4990	4990	10
536	20231207	100100	37783405	4990	4990	4990	4990	0
537	20231207	100000	37783405	4990	4990	4990	4990	1
538	20231207	095900	37778415	4980	4985	4990	4980	583
539	20231207	095800	34874620	4985	4990	4990	4985	211
540	20231207	095700	33821785	4990	4990	4990	4990	0
541	20231207	095600	33821785	4990	4995	4995	4990	1695
542	20231207	095500	25359955	5000	5000	5000	5000	80
543	20231207	095400	24959955	5000	5000	5000	5000	15
544	20231207	095300	24884955	5000	5000	5000	5000	20
545	20231207	095200	24784955	5000	5000	5000	5000	2
546	20231207	095100	24774955	4990	4990	4990	4990	0
547	20231207	095000	24774955	4990	4990	4990	4990	0
548	20231207	094900	24774955	4990	4990	4990	4990	439
549	20231207	094800	22584345	4990	4995	4995	4990	11
550	20231207	094700	22529450	4995	4995	4995	4995	0
551	20231207	094600	22529450	4995	4995	4995	4995	0
552	20231207	094500	22529450	4995	4995	4995	4995	301
553	20231207	094400	21025955	5000	5000	5000	5000	0
554	20231207	094300	21025955	5000	5000	5000	5000	0
555	20231207	094200	21025955	5000	4985	5000	4980	680
556	20231207	094100	17636725	4985	4985	4985	4985	206
557	20231207	094000	16609815	5000	5000	5000	5000	0
558	20231207	093900	16609815	5000	5000	5000	5000	2
559	20231207	093800	16599815	5000	5000	5000	5000	0
560	20231207	093700	16599815	5000	5000	5000	5000	34
561	20231207	093600	16429815	5000	5000	5000	5000	1
562	20231207	093500	16424815	4995	4995	4995	4995	0
563	20231207	093400	16424815	4995	4995	4995	4995	0
564	20231207	093300	16424815	4995	4995	4995	4995	9
565	20231207	093200	16379860	4995	4995	4995	4995	20
566	20231207	093100	16279960	4995	4995	4995	4995	0
567	20231207	093000	16279960	4995	4995	4995	4995	1
568	20231207	092900	16274965	4995	4985	4995	4980	388
569	20231207	092800	14340765	4985	4990	4990	4985	75
570	20231207	092700	13966885	4995	4995	4995	4995	1
571	20231207	092600	13961890	4985	4995	4995	4985	23
572	20231207	092500	13847035	4985	4985	4985	4985	21
573	20231207	092400	13742350	4995	4995	4995	4995	106
574	20231207	092300	13212880	4995	4990	4995	4985	132
575	20231207	092200	12554245	4995	4995	4995	4995	5
576	20231207	092100	12529270	4995	4995	4995	4995	1
577	20231207	092000	12524275	4995	4995	4995	4995	61
578	20231207	091900	12219580	4995	4995	4995	4995	1
579	20231207	091800	12214585	4995	4990	4995	4990	28
580	20231207	091700	12074730	4990	4990	4990	4990	100
581	20231207	091600	11575730	4990	4990	4990	4990	1
582	20231207	091500	11570740	4995	4990	4995	4980	770
583	20231207	091400	7729765	4995	5000	5000	4995	20
584	20231207	091300	7629855	4995	4995	4995	4995	0
585	20231207	091200	7629855	4995	5010	5010	4995	1112
586	20231207	091100	2069560	5010	5010	5010	5010	0
587	20231207	091000	2069560	5010	5010	5010	5010	60
588	20231207	090900	1768960	5040	5040	5040	5040	0
589	20231207	090800	1768960	5040	5040	5040	5040	0
590	20231207	090700	1768960	5040	5040	5040	5040	0
591	20231207	090600	1768960	5040	5040	5040	5040	0
592	20231207	090500	1768960	5040	5040	5040	5040	0
593	20231207	090400	1768960	5040	5040	5040	5040	0
594	20231207	090300	1768960	5040	5040	5040	5040	0
595	20231207	090200	1768960	5040	5040	5040	5040	99
596	20231207	090100	1270000	5000	5000	5000	5000	0
597	20231207	090000	1270000	5000	5000	5000	5000	254