KissMeData/080470/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195100	39506215	4975	4975	4975	4975	469
3	20231215	195000	39506215	4975	4975	4975	4975	0
4	20231215	194900	39506215	4975	4975	4975	4975	0
5	20231215	194800	39506215	4975	4975	4975	4975	0
6	20231215	194700	39506215	4975	4975	4975	4975	0
7	20231215	194600	39506215	4975	4975	4975	4975	0
8	20231215	194500	39506215	4975	4975	4975	4975	0
9	20231215	194400	39506215	4975	4975	4975	4975	0
10	20231215	194300	39506215	4975	4975	4975	4975	0
11	20231215	194200	39506215	4975	4975	4975	4975	0
12	20231215	194100	39506215	4975	4975	4975	4975	0
13	20231215	194000	39506215	4975	4975	4975	4975	0
14	20231215	193900	39506215	4975	4975	4975	4975	0
15	20231215	193800	39506215	4975	4975	4975	4975	0
16	20231215	193700	39506215	4975	4975	4975	4975	0
17	20231215	193600	39506215	4975	4975	4975	4975	0
18	20231215	193500	39506215	4975	4975	4975	4975	0
19	20231215	193400	39506215	4975	4975	4975	4975	0
20	20231215	193300	39506215	4975	4975	4975	4975	0
21	20231215	193200	39506215	4975	4975	4975	4975	0
22	20231215	193100	39506215	4975	4975	4975	4975	0
23	20231215	193000	39506215	4975	4975	4975	4975	0
24	20231215	192900	39506215	4975	4975	4975	4975	0
25	20231215	192800	39506215	4975	4975	4975	4975	0
26	20231215	192700	39506215	4975	4975	4975	4975	0
27	20231215	192600	39506215	4975	4975	4975	4975	0
28	20231215	192500	39506215	4975	4975	4975	4975	0
29	20231215	192400	39506215	4975	4975	4975	4975	0
30	20231215	192300	39506215	4975	4975	4975	4975	0
31	20231215	192200	39506215	4975	4975	4975	4975	0
32	20231215	192100	39506215	4975	4975	4975	4975	469
33	20231215	192000	39506215	4975	4975	4975	4975	0
34	20231215	191900	39506215	4975	4975	4975	4975	0
35	20231215	191800	39506215	4975	4975	4975	4975	0
36	20231215	191700	39506215	4975	4975	4975	4975	0
37	20231215	191600	39506215	4975	4975	4975	4975	0
38	20231215	191500	39506215	4975	4975	4975	4975	0
39	20231215	191400	39506215	4975	4975	4975	4975	0
40	20231215	191300	39506215	4975	4975	4975	4975	0
41	20231215	191200	39506215	4975	4975	4975	4975	0
42	20231215	191100	39506215	4975	4975	4975	4975	0
43	20231215	191000	39506215	4975	4975	4975	4975	0
44	20231215	190900	39506215	4975	4975	4975	4975	0
45	20231215	190800	39506215	4975	4975	4975	4975	0
46	20231215	190700	39506215	4975	4975	4975	4975	0
47	20231215	190600	39506215	4975	4975	4975	4975	0
48	20231215	190500	39506215	4975	4975	4975	4975	0
49	20231215	190400	39506215	4975	4975	4975	4975	0
50	20231215	190300	39506215	4975	4975	4975	4975	0
51	20231215	190200	39506215	4975	4975	4975	4975	0
52	20231215	190100	39506215	4975	4975	4975	4975	0
53	20231215	190000	39506215	4975	4975	4975	4975	0
54	20231215	185900	39506215	4975	4975	4975	4975	0
55	20231215	185800	39506215	4975	4975	4975	4975	0
56	20231215	185700	39506215	4975	4975	4975	4975	0
57	20231215	185600	39506215	4975	4975	4975	4975	0
58	20231215	185500	39506215	4975	4975	4975	4975	0
59	20231215	185400	39506215	4975	4975	4975	4975	0
60	20231215	185300	39506215	4975	4975	4975	4975	0
61	20231215	185200	39506215	4975	4975	4975	4975	0
62	20231215	185100	39506215	4975	4975	4975	4975	469
63	20231215	185000	39506215	4975	4975	4975	4975	0
64	20231215	184900	39506215	4975	4975	4975	4975	0
65	20231215	184800	39506215	4975	4975	4975	4975	0
66	20231215	184700	39506215	4975	4975	4975	4975	0
67	20231215	184600	39506215	4975	4975	4975	4975	0
68	20231215	184500	39506215	4975	4975	4975	4975	0
69	20231215	184400	39506215	4975	4975	4975	4975	0
70	20231215	184300	39506215	4975	4975	4975	4975	0
71	20231215	184200	39506215	4975	4975	4975	4975	0
72	20231215	184100	39506215	4975	4975	4975	4975	0
73	20231215	184000	39506215	4975	4975	4975	4975	0
74	20231215	183900	39506215	4975	4975	4975	4975	0
75	20231215	183800	39506215	4975	4975	4975	4975	0
76	20231215	183700	39506215	4975	4975	4975	4975	0
77	20231215	183600	39506215	4975	4975	4975	4975	0
78	20231215	183500	39506215	4975	4975	4975	4975	0
79	20231215	183400	39506215	4975	4975	4975	4975	0
80	20231215	183300	39506215	4975	4975	4975	4975	0
81	20231215	183200	39506215	4975	4975	4975	4975	0
82	20231215	183100	39506215	4975	4975	4975	4975	0
83	20231215	183000	39506215	4975	4975	4975	4975	0
84	20231215	182900	39506215	4975	4975	4975	4975	0
85	20231215	182800	39506215	4975	4975	4975	4975	0
86	20231215	182700	39506215	4975	4975	4975	4975	0
87	20231215	182600	39506215	4975	4975	4975	4975	0
88	20231215	182500	39506215	4975	4975	4975	4975	0
89	20231215	182400	39506215	4975	4975	4975	4975	0
90	20231215	182300	39506215	4975	4975	4975	4975	0
91	20231215	182200	39506215	4975	4975	4975	4975	0
92	20231215	182100	39506215	4975	4975	4975	4975	469
93	20231215	182000	39506215	4975	4975	4975	4975	0
94	20231215	181900	39506215	4975	4975	4975	4975	0
95	20231215	181800	39506215	4975	4975	4975	4975	0
96	20231215	181700	39506215	4975	4975	4975	4975	0
97	20231215	181600	39506215	4975	4975	4975	4975	0
98	20231215	181500	39506215	4975	4975	4975	4975	0
99	20231215	181400	39506215	4975	4975	4975	4975	0
100	20231215	181300	39506215	4975	4975	4975	4975	0
101	20231215	181200	39506215	4975	4975	4975	4975	0
102	20231215	181100	39506215	4975	4975	4975	4975	0
103	20231215	181000	39506215	4975	4975	4975	4975	0
104	20231215	180900	39506215	4975	4975	4975	4975	0
105	20231215	180800	39506215	4975	4975	4975	4975	0
106	20231215	180700	39506215	4975	4975	4975	4975	0
107	20231215	180600	39506215	4975	4975	4975	4975	0
108	20231215	180500	39506215	4975	4975	4975	4975	0
109	20231215	180400	39506215	4975	4975	4975	4975	0
110	20231215	180300	39506215	4975	4975	4975	4975	0
111	20231215	180200	39506215	4975	4975	4975	4975	0
112	20231215	180100	39506215	4975	4975	4975	4975	0
113	20231215	180000	39506215	4975	4975	4975	4975	0
114	20231215	175900	39506215	4975	4975	4975	4975	0
115	20231215	175800	39506215	4975	4975	4975	4975	0
116	20231215	175700	39506215	4975	4975	4975	4975	0
117	20231215	175600	39506215	4975	4975	4975	4975	0
118	20231215	175500	39506215	4975	4975	4975	4975	0
119	20231215	175400	39506215	4975	4975	4975	4975	0
120	20231215	175300	39506215	4975	4975	4975	4975	0
121	20231215	175200	39506215	4975	4975	4975	4975	0
122	20231215	175100	39506215	4975	4975	4975	4975	469
123	20231215	175000	39506215	4975	4975	4975	4975	0
124	20231215	174900	39506215	4975	4975	4975	4975	0
125	20231215	174800	39506215	4975	4975	4975	4975	0
126	20231215	174700	39506215	4975	4975	4975	4975	0
127	20231215	174600	39506215	4975	4975	4975	4975	0
128	20231215	174500	39506215	4975	4975	4975	4975	0
129	20231215	174400	39506215	4975	4975	4975	4975	0
130	20231215	174300	39506215	4975	4975	4975	4975	0
131	20231215	174200	39506215	4975	4975	4975	4975	0
132	20231215	174100	39506215	4975	4975	4975	4975	0
133	20231215	174000	39506215	4975	4975	4975	4975	0
134	20231215	173900	39506215	4975	4975	4975	4975	0
135	20231215	173800	39506215	4975	4975	4975	4975	0
136	20231215	173700	39506215	4975	4975	4975	4975	0
137	20231215	173600	39506215	4975	4975	4975	4975	0
138	20231215	173500	39506215	4975	4975	4975	4975	0
139	20231215	173400	39506215	4975	4975	4975	4975	0
140	20231215	173300	39506215	4975	4975	4975	4975	0
141	20231215	173200	39506215	4975	4975	4975	4975	0
142	20231215	173100	39506215	4975	4975	4975	4975	0
143	20231215	173000	39506215	4975	4975	4975	4975	0
144	20231215	172900	39506215	4975	4975	4975	4975	0
145	20231215	172800	39506215	4975	4975	4975	4975	0
146	20231215	172700	39506215	4975	4975	4975	4975	0
147	20231215	172600	39506215	4975	4975	4975	4975	0
148	20231215	172500	39506215	4975	4975	4975	4975	0
149	20231215	172400	39506215	4975	4975	4975	4975	0
150	20231215	172300	39506215	4975	4975	4975	4975	0
151	20231215	172200	39506215	4975	4975	4975	4975	0
152	20231215	172100	39506215	4975	4975	4975	4975	469
153	20231215	172000	39506215	4975	4975	4975	4975	0
154	20231215	171900	39506215	4975	4975	4975	4975	0
155	20231215	171800	39506215	4975	4975	4975	4975	0
156	20231215	171700	39506215	4975	4975	4975	4975	0
157	20231215	171600	39506215	4975	4975	4975	4975	0
158	20231215	171500	39506215	4975	4975	4975	4975	0
159	20231215	171400	39506215	4975	4975	4975	4975	0
160	20231215	171300	39506215	4975	4975	4975	4975	0
161	20231215	171200	39506215	4975	4975	4975	4975	0
162	20231215	171100	39506215	4975	4975	4975	4975	0
163	20231215	171000	39506215	4975	4975	4975	4975	0
164	20231215	170900	39506215	4975	4975	4975	4975	0
165	20231215	170800	39506215	4975	4975	4975	4975	0
166	20231215	170700	39506215	4975	4975	4975	4975	0
167	20231215	170600	39506215	4975	4975	4975	4975	0
168	20231215	170500	39506215	4975	4975	4975	4975	0
169	20231215	170400	39506215	4975	4975	4975	4975	0
170	20231215	170300	39506215	4975	4975	4975	4975	0
171	20231215	170200	39506215	4975	4975	4975	4975	0
172	20231215	170100	39506215	4975	4975	4975	4975	0
173	20231215	170000	39506215	4975	4975	4975	4975	0
174	20231215	165900	39506215	4975	4975	4975	4975	0
175	20231215	165800	39506215	4975	4975	4975	4975	0
176	20231215	165700	39506215	4975	4975	4975	4975	0
177	20231215	165600	39506215	4975	4975	4975	4975	0
178	20231215	165500	39506215	4975	4975	4975	4975	0
179	20231215	165400	39506215	4975	4975	4975	4975	0
180	20231215	165300	39506215	4975	4975	4975	4975	0
181	20231215	165200	39506215	4975	4975	4975	4975	0
182	20231215	165100	39506215	4975	4975	4975	4975	469
183	20231215	165000	39506215	4975	4975	4975	4975	0
184	20231215	164900	39506215	4975	4975	4975	4975	0
185	20231215	164800	39506215	4975	4975	4975	4975	0
186	20231215	164700	39506215	4975	4975	4975	4975	0
187	20231215	164600	39506215	4975	4975	4975	4975	0
188	20231215	164500	39506215	4975	4975	4975	4975	0
189	20231215	164400	39506215	4975	4975	4975	4975	0
190	20231215	164300	39506215	4975	4975	4975	4975	0
191	20231215	164200	39506215	4975	4975	4975	4975	0
192	20231215	164100	39506215	4975	4975	4975	4975	0
193	20231215	164000	39506215	4975	4975	4975	4975	0
194	20231215	163900	39506215	4975	4975	4975	4975	0
195	20231215	163800	39506215	4975	4975	4975	4975	0
196	20231215	163700	39506215	4975	4975	4975	4975	0
197	20231215	163600	39506215	4975	4975	4975	4975	0
198	20231215	163500	39506215	4975	4975	4975	4975	0
199	20231215	163400	39506215	4975	4975	4975	4975	0
200	20231215	163300	39506215	4975	4975	4975	4975	0
201	20231215	163200	39506215	4975	4975	4975	4975	0
202	20231215	163100	39506215	4975	4975	4975	4975	0
203	20231215	163000	39506215	4975	4975	4975	4975	0
204	20231215	162900	39506215	4975	4975	4975	4975	0
205	20231215	162800	39506215	4975	4975	4975	4975	0
206	20231215	162700	39506215	4975	4975	4975	4975	0
207	20231215	162600	39506215	4975	4975	4975	4975	0
208	20231215	162500	39506215	4975	4975	4975	4975	0
209	20231215	162400	39506215	4975	4975	4975	4975	0
210	20231215	162300	39506215	4975	4975	4975	4975	0
211	20231215	162200	39506215	4975	4975	4975	4975	0
212	20231215	162100	39506215	4975	4975	4975	4975	469
213	20231215	162000	39506215	4975	4975	4975	4975	0
214	20231215	161900	39506215	4975	4975	4975	4975	0
215	20231215	161800	39506215	4975	4975	4975	4975	0
216	20231215	161700	39506215	4975	4975	4975	4975	0
217	20231215	161600	39506215	4975	4975	4975	4975	0
218	20231215	161500	39506215	4975	4975	4975	4975	0
219	20231215	161400	39506215	4975	4975	4975	4975	0
220	20231215	161300	39506215	4975	4975	4975	4975	0
221	20231215	161200	39506215	4975	4975	4975	4975	0
222	20231215	161100	39506215	4975	4975	4975	4975	0
223	20231215	161000	39506215	4975	4975	4975	4975	0
224	20231215	160900	39506215	4975	4975	4975	4975	0
225	20231215	160800	39506215	4975	4975	4975	4975	0
226	20231215	160700	39506215	4975	4975	4975	4975	0
227	20231215	160600	39506215	4975	4975	4975	4975	0
228	20231215	160500	39506215	4975	4975	4975	4975	0
229	20231215	160400	39506215	4975	4975	4975	4975	0
230	20231215	160300	39506215	4975	4975	4975	4975	0
231	20231215	160200	39506215	4975	4975	4975	4975	0
232	20231215	160100	39506215	4975	4975	4975	4975	0
233	20231215	160000	39506215	4975	4975	4975	4975	0
234	20231215	155900	39506215	4975	4975	4975	4975	0
235	20231215	155800	39506215	4975	4975	4975	4975	0
236	20231215	155700	39506215	4975	4975	4975	4975	0
237	20231215	155600	39506215	4975	4975	4975	4975	0
238	20231215	155500	39506215	4975	4975	4975	4975	0
239	20231215	155400	39506215	4975	4975	4975	4975	0
240	20231215	155300	39506215	4975	4975	4975	4975	0
241	20231215	155200	39506215	4975	4975	4975	4975	0
242	20231215	155100	39506215	4975	4975	4975	4975	469
243	20231215	155000	39506215	4975	4975	4975	4975	0
244	20231215	154900	39506215	4975	4975	4975	4975	0
245	20231215	154800	39506215	4975	4975	4975	4975	0
246	20231215	154700	39506215	4975	4975	4975	4975	0
247	20231215	154600	39506215	4975	4975	4975	4975	0
248	20231215	154500	39506215	4975	4975	4975	4975	0
249	20231215	154400	39506215	4975	4975	4975	4975	0
250	20231215	154300	39506215	4975	4975	4975	4975	0
251	20231215	154200	39506215	4975	4975	4975	4975	0
252	20231215	154100	39506215	4975	4975	4975	4975	0
253	20231215	154000	39506215	4975	4975	4975	4975	0
254	20231215	153900	39506215	4975	4975	4975	4975	0
255	20231215	153800	39506215	4975	4975	4975	4975	0
256	20231215	153700	39506215	4975	4975	4975	4975	0
257	20231215	153600	39506215	4975	4975	4975	4975	0
258	20231215	153500	39506215	4975	4975	4975	4975	0
259	20231215	153400	39506215	4975	4975	4975	4975	0
260	20231215	153300	39506215	4975	4975	4975	4975	0
261	20231215	153200	39506215	4975	4975	4975	4975	0
262	20231215	153100	39506215	4975	4975	4975	4975	0
263	20231215	153000	39506215	4975	4975	4975	4975	469
264	20231215	152900	37172940	5000	5000	5000	5000	0
265	20231215	152800	37172940	5000	5000	5000	5000	0
266	20231215	152700	37172940	5000	5000	5000	5000	0
267	20231215	152600	37172940	5000	5000	5000	5000	0
268	20231215	152500	37172940	5000	5000	5000	5000	0
269	20231215	152400	37172940	5000	5000	5000	5000	0
270	20231215	152300	37172940	5000	5000	5000	5000	0
271	20231215	152200	37172940	5000	5000	5000	5000	0
272	20231215	152100	37172940	5000	5000	5000	5000	0
273	20231215	152000	37172940	5000	5000	5000	5000	0
274	20231215	151900	37172940	5000	5000	5000	5000	22
275	20231215	151800	37062940	5020	5020	5020	5020	19
276	20231215	151700	36967560	5020	5020	5020	5020	0
277	20231215	151600	36967560	5020	5020	5020	5020	1
278	20231215	151500	36962540	5020	5020	5020	5020	0
279	20231215	151400	36962540	5020	5020	5020	5020	0
280	20231215	151300	36962540	5020	5020	5020	5020	0
281	20231215	151200	36962540	5020	5020	5020	5020	0
282	20231215	151100	36962540	5020	5020	5020	5020	0
283	20231215	151000	36962540	5020	5020	5020	5020	0
284	20231215	150900	36962540	5020	5020	5020	5020	0
285	20231215	150800	36962540	5020	5020	5020	5020	1
286	20231215	150700	36957520	5020	5020	5020	5020	0
287	20231215	150600	36957520	5020	5020	5020	5020	0
288	20231215	150500	36957520	5020	5020	5020	5020	0
289	20231215	150400	36957520	5020	5020	5020	5020	200
290	20231215	150300	35953520	5020	5020	5020	5020	200
291	20231215	150200	34949520	5000	5000	5000	5000	0
292	20231215	150100	34949520	5000	5000	5000	5000	0
293	20231215	150000	34949520	5000	5000	5000	5000	0
294	20231215	145900	34949520	5000	5000	5000	5000	0
295	20231215	145800	34949520	5000	5000	5000	5000	0
296	20231215	145700	34949520	5000	5000	5000	5000	0
297	20231215	145600	34949520	5000	5000	5000	5000	0
298	20231215	145500	34949520	5000	5000	5000	5000	0
299	20231215	145400	34949520	5000	5000	5000	5000	0
300	20231215	145300	34949520	5000	5000	5000	5000	0
301	20231215	145200	34949520	5000	5000	5000	5000	0
302	20231215	145100	34949520	5000	5000	5000	5000	0
303	20231215	145000	34949520	5000	5000	5000	5000	0
304	20231215	144900	34949520	5000	5000	5000	5000	0
305	20231215	144800	34949520	5000	5000	5000	5000	0
306	20231215	144700	34949520	5000	5000	5000	5000	45
307	20231215	144600	34724520	5040	5040	5040	5040	7
308	20231215	144500	34689240	5050	5050	5050	5050	0
309	20231215	144400	34689240	5050	5050	5050	5050	0
310	20231215	144300	34689240	5050	5050	5050	5050	0
311	20231215	144200	34689240	5050	5050	5050	5050	0
312	20231215	144100	34689240	5050	5050	5050	5050	0
313	20231215	144000	34689240	5050	5050	5050	5050	0
314	20231215	143900	34689240	5050	5050	5050	5050	0
315	20231215	143800	34689240	5050	5050	5050	5050	0
316	20231215	143700	34689240	5050	5010	5050	5010	7
317	20231215	143600	34654050	5000	5000	5000	5000	0
318	20231215	143500	34654050	5000	5000	5000	5000	0
319	20231215	143400	34654050	5000	5000	5000	5000	0
320	20231215	143300	34654050	5000	5000	5000	5000	0
321	20231215	143200	34654050	5000	5000	5000	5000	30
322	20231215	143100	34504050	5050	5050	5050	5050	0
323	20231215	143000	34504050	5050	5050	5050	5050	0
324	20231215	142900	34504050	5050	5050	5050	5050	0
325	20231215	142800	34504050	5050	5030	5050	5030	7
326	20231215	142700	34468720	5030	5030	5030	5030	0
327	20231215	142600	34468720	5030	5030	5030	5030	0
328	20231215	142500	34468720	5030	5030	5030	5030	0
329	20231215	142400	34468720	5030	5030	5030	5030	1
330	20231215	142300	34463690	5030	5030	5030	5030	0
331	20231215	142200	34463690	5030	5030	5030	5030	0
332	20231215	142100	34463690	5030	5030	5030	5030	0
333	20231215	142000	34463690	5030	5030	5030	5030	0
334	20231215	141900	34463690	5030	5030	5030	5030	7
335	20231215	141800	34428480	5030	5030	5030	5030	0
336	20231215	141700	34428480	5030	5030	5030	5030	0
337	20231215	141600	34428480	5030	5030	5030	5030	0
338	20231215	141500	34428480	5030	5030	5030	5030	0
339	20231215	141400	34428480	5030	5030	5030	5030	0
340	20231215	141300	34428480	5030	5030	5030	5030	0
341	20231215	141200	34428480	5030	5030	5030	5030	0
342	20231215	141100	34428480	5030	5030	5030	5030	0
343	20231215	141000	34428480	5030	5030	5030	5030	7
344	20231215	140900	34393270	5030	5030	5030	5030	0
345	20231215	140800	34393270	5030	5030	5030	5030	0
346	20231215	140700	34393270	5030	5030	5030	5030	0
347	20231215	140600	34393270	5030	5030	5030	5030	0
348	20231215	140500	34393270	5030	5030	5030	5030	0
349	20231215	140400	34393270	5030	5030	5030	5030	0
350	20231215	140300	34393270	5030	5030	5030	5030	0
351	20231215	140200	34393270	5030	5030	5030	5030	0
352	20231215	140100	34393270	5030	5030	5030	5030	7
353	20231215	140000	34358060	5050	5050	5050	5050	0
354	20231215	135900	34358060	5050	5020	5050	5020	40
355	20231215	135800	34156660	5050	5050	5050	5050	0
356	20231215	135700	34156660	5050	5050	5050	5050	0
357	20231215	135600	34156660	5050	5050	5050	5050	0
358	20231215	135500	34156660	5050	5050	5050	5050	0
359	20231215	135400	34156660	5050	5050	5050	5050	0
360	20231215	135300	34156660	5050	5050	5050	5050	0
361	20231215	135200	34156660	5050	5040	5050	5040	7
362	20231215	135100	34121340	5040	5030	5040	5030	59
363	20231215	135000	33824370	5030	5030	5030	5030	0
364	20231215	134900	33824370	5030	5030	5030	5030	0
365	20231215	134800	33824370	5030	5030	5030	5030	0
366	20231215	134700	33824370	5030	5030	5030	5030	0
367	20231215	134600	33824370	5030	5030	5030	5030	0
368	20231215	134500	33824370	5030	5030	5030	5030	0
369	20231215	134400	33824370	5030	5030	5030	5030	0
370	20231215	134300	33824370	5030	5030	5030	5030	7
371	20231215	134200	33789160	5030	5030	5030	5030	0
372	20231215	134100	33789160	5030	5030	5030	5030	0
373	20231215	134000	33789160	5030	5030	5030	5030	0
374	20231215	133900	33789160	5030	5030	5030	5030	0
375	20231215	133800	33789160	5030	5030	5030	5030	0
376	20231215	133700	33789160	5030	5030	5030	5030	0
377	20231215	133600	33789160	5030	5030	5030	5030	0
378	20231215	133500	33789160	5030	5030	5030	5030	0
379	20231215	133400	33789160	5030	5030	5030	5030	7
380	20231215	133300	33753950	5020	5020	5020	5020	0
381	20231215	133200	33753950	5020	5020	5020	5020	0
382	20231215	133100	33753950	5020	5020	5020	5020	0
383	20231215	133000	33753950	5020	5020	5020	5020	0
384	20231215	132900	33753950	5020	5020	5020	5020	0
385	20231215	132800	33753950	5020	5020	5020	5020	37
386	20231215	132700	33568210	5010	5010	5010	5010	2
387	20231215	132600	33558190	5010	5010	5010	5010	0
388	20231215	132500	33558190	5010	5010	5010	5010	7
389	20231215	132400	33523120	5000	5000	5000	5000	0
390	20231215	132300	33523120	5000	5000	5000	5000	0
391	20231215	132200	33523120	5000	5000	5000	5000	5
392	20231215	132100	33498120	5010	5010	5010	5010	0
393	20231215	132000	33498120	5010	5010	5010	5010	0
394	20231215	131900	33498120	5010	5010	5010	5010	0
395	20231215	131800	33498120	5010	5010	5010	5010	0
396	20231215	131700	33498120	5010	5010	5010	5010	0
397	20231215	131600	33498120	5010	5010	5010	5010	7
398	20231215	131500	33463050	4995	4995	4995	4995	0
399	20231215	131400	33463050	4995	4995	4995	4995	27
400	20231215	131300	33328185	4995	4995	4995	4995	0
401	20231215	131200	33328185	4995	4995	4995	4995	0
402	20231215	131100	33328185	4995	4995	4995	4995	0
403	20231215	131000	33328185	4995	4995	4995	4995	28
404	20231215	130900	33188325	5020	5020	5020	5020	0
405	20231215	130800	33188325	5020	5020	5020	5020	0
406	20231215	130700	33188325	5020	5020	5020	5020	7
407	20231215	130600	33153185	5010	5010	5010	5010	0
408	20231215	130500	33153185	5010	5010	5010	5010	0
409	20231215	130400	33153185	5010	5010	5010	5010	0
410	20231215	130300	33153185	5010	5010	5010	5010	0
411	20231215	130200	33153185	5010	5010	5010	5010	73
412	20231215	130100	32787455	5020	5020	5020	5020	50
413	20231215	130000	32536455	5020	5020	5020	5020	0
414	20231215	125900	32536455	5020	5020	5020	5020	0
415	20231215	125800	32536455	5020	5020	5020	5020	7
416	20231215	125700	32501315	5000	5000	5000	5000	0
417	20231215	125600	32501315	5000	5000	5000	5000	0
418	20231215	125500	32501315	5000	5000	5000	5000	0
419	20231215	125400	32501315	5000	5000	5000	5000	11
420	20231215	125300	32446315	5000	5000	5000	5000	1
421	20231215	125200	32441315	5020	5020	5020	5020	0
422	20231215	125100	32441315	5020	5020	5020	5020	0
423	20231215	125000	32441315	5020	5020	5020	5020	0
424	20231215	124900	32441315	5020	5020	5020	5020	12
425	20231215	124800	32381075	4990	4990	4990	4990	1
426	20231215	124700	32376085	4975	4985	4985	4975	31
427	20231215	124600	32221735	4990	4990	4990	4990	44
428	20231215	124500	32002175	5010	5010	5010	5010	0
429	20231215	124400	32002175	5010	5010	5010	5010	0
430	20231215	124300	32002175	5010	5010	5010	5010	10
431	20231215	124200	31952075	5020	5020	5020	5020	0
432	20231215	124100	31952075	5020	5020	5020	5020	0
433	20231215	124000	31952075	5020	5020	5020	5020	7
434	20231215	123900	31916935	5000	5000	5000	5000	0
435	20231215	123800	31916935	5000	5000	5000	5000	6
436	20231215	123700	31886935	5030	5030	5030	5030	0
437	20231215	123600	31886935	5030	5030	5030	5030	0
438	20231215	123500	31886935	5030	5030	5030	5030	0
439	20231215	123400	31886935	5030	5030	5030	5030	0
440	20231215	123300	31886935	5030	5030	5030	5030	0
441	20231215	123200	31886935	5030	5030	5030	5030	0
442	20231215	123100	31886935	5030	5030	5030	5030	7
443	20231215	123000	31851725	5010	5010	5010	5010	0
444	20231215	122900	31851725	5010	5010	5010	5010	0
445	20231215	122800	31851725	5010	5010	5010	5010	0
446	20231215	122700	31851725	5010	5010	5010	5010	0
447	20231215	122600	31851725	5010	5010	5010	5010	0
448	20231215	122500	31851725	5010	5010	5010	5010	4
449	20231215	122400	31831685	5010	5010	5010	5010	17
450	20231215	122300	31746515	5040	5040	5040	5040	0
451	20231215	122200	31746515	5040	5040	5040	5040	7
452	20231215	122100	31711235	5040	5040	5040	5040	5
453	20231215	122000	31686035	4995	4995	4995	4995	10
454	20231215	121900	31636085	4995	5000	5030	4995	11
455	20231215	121800	31580820	4990	5010	5030	4990	81
456	20231215	121700	31175090	5010	5010	5010	5010	0
457	20231215	121600	31175090	5010	5010	5010	5010	0
458	20231215	121500	31175090	5010	5010	5010	5010	0
459	20231215	121400	31175090	5010	5010	5010	5010	1
460	20231215	121300	31170080	5010	5010	5010	5010	7
461	20231215	121200	31135010	5010	5010	5010	5010	0
462	20231215	121100	31135010	5010	5010	5010	5010	0
463	20231215	121000	31135010	5010	5010	5010	5010	0
464	20231215	120900	31135010	5010	5010	5010	5010	0
465	20231215	120800	31135010	5010	5010	5010	5010	0
466	20231215	120700	31135010	5010	5010	5010	5010	0
467	20231215	120600	31135010	5010	5010	5010	5010	0
468	20231215	120500	31135010	5010	5010	5010	5010	0
469	20231215	120400	31135010	5010	5010	5010	5010	7
470	20231215	120300	31099940	5000	5000	5000	5000	0
471	20231215	120200	31099940	5000	5000	5000	5000	0
472	20231215	120100	31099940	5000	5000	5000	5000	0
473	20231215	120000	31099940	5000	5000	5000	5000	0
474	20231215	115900	31099940	5000	5000	5000	5000	0
475	20231215	115800	31099940	5000	5000	5000	5000	0
476	20231215	115700	31099940	5000	5000	5000	5000	0
477	20231215	115600	31099940	5000	5000	5000	5000	0
478	20231215	115500	31099940	5000	5000	5000	5000	0
479	20231215	115400	31099940	5000	5000	5000	5000	0
480	20231215	115300	31099940	5000	5000	5000	5000	0
481	20231215	115200	31099940	5000	5000	5000	5000	14
482	20231215	115100	31029940	5000	5000	5000	5000	0
483	20231215	115000	31029940	5000	5000	5000	5000	0
484	20231215	114900	31029940	5000	5000	5000	5000	0
485	20231215	114800	31029940	5000	5030	5030	5000	3
486	20231215	114700	31014880	4990	4990	4990	4990	0
487	20231215	114600	31014880	4990	4990	4990	4990	0
488	20231215	114500	31014880	4990	4990	4990	4990	0
489	20231215	114400	31014880	4990	4990	4990	4990	0
490	20231215	114300	31014880	4990	4990	4990	4990	0
491	20231215	114200	31014880	4990	4990	4990	4990	0
492	20231215	114100	31014880	4990	4990	4990	4990	0
493	20231215	114000	31014880	4990	4990	4990	4990	0
494	20231215	113900	31014880	4990	4990	4990	4990	0
495	20231215	113800	31014880	4990	4990	4990	4990	0
496	20231215	113700	31014880	4990	4990	4990	4990	0
497	20231215	113600	31014880	4990	4990	4990	4990	0
498	20231215	113500	31014880	4990	4990	4990	4990	0
499	20231215	113400	31014880	4990	4990	4990	4990	0
500	20231215	113300	31014880	4990	4990	4995	4990	120
501	20231215	113200	30416010	5090	5090	5090	5090	0
502	20231215	113100	30416010	5090	5090	5090	5090	0
503	20231215	113000	30416010	5090	5090	5090	5090	0
504	20231215	112900	30416010	5090	5090	5090	5090	0
505	20231215	112800	30416010	5090	4990	5090	4990	2000
506	20231215	112700	20355830	4980	4980	4980	4980	0
507	20231215	112600	20355830	4980	4980	4980	4980	0
508	20231215	112500	20355830	4980	4980	4980	4980	0
509	20231215	112400	20355830	4980	4980	4980	4980	511
510	20231215	112300	17811050	4980	4980	4980	4980	0
511	20231215	112200	17811050	4980	4980	4980	4980	0
512	20231215	112100	17811050	4980	4980	4980	4980	0
513	20231215	112000	17811050	4980	4980	4980	4980	0
514	20231215	111900	17811050	4980	4980	4980	4980	0
515	20231215	111800	17811050	4980	4980	4980	4980	0
516	20231215	111700	17811050	4980	4980	4980	4980	0
517	20231215	111600	17811050	4980	4980	4980	4980	0
518	20231215	111500	17811050	4980	4980	4980	4980	10
519	20231215	111400	17761250	4990	4990	4990	4990	0
520	20231215	111300	17761250	4990	4990	4990	4990	0
521	20231215	111200	17761250	4990	4990	4990	4990	0
522	20231215	111100	17761250	4990	4990	4990	4990	0
523	20231215	111000	17761250	4990	4990	4990	4990	0
524	20231215	110900	17761250	4990	4990	4990	4990	0
525	20231215	110800	17761250	4990	4990	4990	4990	0
526	20231215	110700	17761250	4990	4975	4990	4975	63
527	20231215	110600	17447675	4990	4990	4990	4990	1
528	20231215	110500	17442685	4980	4980	4980	4980	0
529	20231215	110400	17442685	4980	4980	4980	4980	2
530	20231215	110300	17432725	4980	4980	4980	4980	1
531	20231215	110200	17427745	4990	4990	4990	4990	1
532	20231215	110100	17422755	4990	4990	4990	4990	0
533	20231215	110000	17422755	4990	4990	4990	4990	0
534	20231215	105900	17422755	4990	4990	4990	4990	0
535	20231215	105800	17422755	4990	4990	4990	4990	0
536	20231215	105700	17422755	4990	4990	4990	4990	20
537	20231215	105600	17322955	4990	4990	4990	4990	8
538	20231215	105500	17283035	4990	4990	4990	4990	0
539	20231215	105400	17283035	4990	4990	4990	4990	0
540	20231215	105300	17283035	4990	4990	4990	4990	0
541	20231215	105200	17283035	4990	4990	4990	4990	0
542	20231215	105100	17283035	4990	4990	4990	4990	0
543	20231215	105000	17283035	4990	4990	4990	4990	0
544	20231215	104900	17283035	4990	4990	4990	4990	40
545	20231215	104800	17083435	4990	4990	4990	4990	0
546	20231215	104700	17083435	4990	4990	4990	4990	0
547	20231215	104600	17083435	4990	4990	4990	4990	0
548	20231215	104500	17083435	4990	4990	4990	4990	0
549	20231215	104400	17083435	4990	4990	4990	4990	0
550	20231215	104300	17083435	4990	4990	4990	4990	8
551	20231215	104200	17043515	4990	4990	4990	4990	0
552	20231215	104100	17043515	4990	4990	4990	4990	0
553	20231215	104000	17043515	4990	4990	4990	4990	0
554	20231215	103900	17043515	4990	4990	4990	4990	0
555	20231215	103800	17043515	4990	4990	4990	4990	0
556	20231215	103700	17043515	4990	4985	4990	4985	40
557	20231215	103600	16843920	4985	4980	4985	4980	9
558	20231215	103500	16799075	4970	4970	4970	4970	0
559	20231215	103400	16799075	4970	4970	4970	4970	10
560	20231215	103300	16749375	4985	4985	4985	4985	0
561	20231215	103200	16749375	4985	4985	4985	4985	0
562	20231215	103100	16749375	4985	4985	4985	4985	0
563	20231215	103000	16749375	4985	4985	4985	4985	2
564	20231215	102900	16739405	4975	4975	4975	4975	22
565	20231215	102800	16629955	4975	4975	4975	4975	0
566	20231215	102700	16629955	4975	4975	4975	4975	0
567	20231215	102600	16629955	4975	4975	4975	4975	0
568	20231215	102500	16629955	4975	4975	4975	4975	20
569	20231215	102400	16530455	4980	4980	4980	4980	30
570	20231215	102300	16381055	4980	4980	4980	4980	0
571	20231215	102200	16381055	4980	4980	4980	4980	0
572	20231215	102100	16381055	4980	4980	4980	4980	0
573	20231215	102000	16381055	4980	4980	4980	4980	0
574	20231215	101900	16381055	4980	4980	4980	4980	0
575	20231215	101800	16381055	4980	4980	4980	4980	0
576	20231215	101700	16381055	4980	4980	4980	4980	1
577	20231215	101600	16376075	4980	4980	4980	4980	0
578	20231215	101500	16376075	4980	4980	4980	4980	0
579	20231215	101400	16376075	4980	4980	4980	4980	0
580	20231215	101300	16376075	4980	4980	4980	4980	0
581	20231215	101200	16376075	4980	4980	4980	4980	0
582	20231215	101100	16376075	4980	4980	4980	4980	0
583	20231215	101000	16376075	4980	4980	4980	4980	0
584	20231215	100900	16376075	4980	4990	4990	4980	1007
585	20231215	100800	11360045	4990	4990	4990	4990	0
586	20231215	100700	11360045	4990	4990	4990	4990	0
587	20231215	100600	11360045	4990	4990	4990	4990	0
588	20231215	100500	11360045	4990	4990	4990	4990	0
589	20231215	100400	11360045	4990	4990	4990	4990	0
590	20231215	100300	11360045	4990	4990	4990	4990	0
591	20231215	100200	11360045	4990	4990	4990	4990	0
592	20231215	100100	11360045	4990	4990	4990	4990	0
593	20231215	100000	11360045	4990	4985	4990	4985	63
594	20231215	095900	11045700	4985	4985	4985	4985	0
595	20231215	095800	11045700	4985	4985	4985	4985	10
596	20231215	095700	10995850	4985	4985	4985	4985	0
597	20231215	095600	10995850	4985	4985	4985	4985	0
598	20231215	095500	10995850	4985	4985	4985	4985	60
599	20231215	095400	10696750	4980	4980	4980	4980	120
600	20231215	095300	10099150	4985	4985	4985	4985	0
601	20231215	095200	10099150	4985	4985	4985	4985	1
602	20231215	095100	10094165	4985	4985	4985	4985	1
603	20231215	095000	10089180	4980	4980	4980	4980	0
604	20231215	094900	10089180	4980	4980	4980	4980	60
605	20231215	094800	9790380	4980	4980	4980	4980	1
606	20231215	094700	9785400	4990	4990	4990	4990	0
607	20231215	094600	9785400	4990	4990	4990	4990	9
608	20231215	094500	9740490	4970	4970	4970	4970	1
609	20231215	094400	9735520	4975	4975	4975	4975	0
610	20231215	094300	9735520	4975	4975	4975	4975	2
611	20231215	094200	9725570	4975	4975	4975	4975	12
612	20231215	094100	9665870	4975	4975	4975	4975	0
613	20231215	094000	9665870	4975	4975	4975	4975	446
614	20231215	093900	7447020	4975	4975	4975	4975	2
615	20231215	093800	7437070	4970	4970	4970	4970	0
616	20231215	093700	7437070	4970	4970	4970	4970	18
617	20231215	093600	7347610	4970	4970	4970	4970	0
618	20231215	093500	7347610	4970	4970	4970	4970	0
619	20231215	093400	7347610	4970	4970	4970	4970	0
620	20231215	093300	7347610	4970	4970	4970	4970	31
621	20231215	093200	7193540	4970	4980	4980	4970	6
622	20231215	093100	7163700	4980	4980	4980	4980	22
623	20231215	093000	7054140	4980	4990	4990	4980	32
624	20231215	092900	6894580	4980	4990	4990	4980	400
625	20231215	092800	4899230	4990	4990	4990	4990	0
626	20231215	092700	4899230	4990	4990	4990	4990	198
627	20231215	092600	3911210	5000	5000	5000	5000	1
628	20231215	092500	3906210	4995	4995	4995	4995	0
629	20231215	092400	3906210	4995	4995	4995	4995	2
630	20231215	092300	3896220	5000	5000	5000	5000	0
631	20231215	092200	3896220	5000	5010	5010	5000	287
632	20231215	092100	2458360	5010	5010	5010	5010	0
633	20231215	092000	2458360	5010	5010	5010	5010	102
634	20231215	091900	1947340	5020	5020	5020	5020	3
635	20231215	091800	1932280	5020	5020	5020	5020	0
636	20231215	091700	1932280	5020	5020	5020	5020	0
637	20231215	091600	1932280	5020	5020	5020	5020	0
638	20231215	091500	1932280	5020	5020	5020	5020	0
639	20231215	091400	1932280	5020	5020	5020	5020	0
640	20231215	091300	1932280	5020	5020	5020	5020	0
641	20231215	091200	1932280	5020	5020	5020	5020	0
642	20231215	091100	1932280	5020	5020	5020	5020	0
643	20231215	091000	1932280	5020	5020	5020	5020	0
644	20231215	090900	1932280	5020	5020	5020	5020	0
645	20231215	090800	1932280	5020	5010	5020	5010	41
646	20231215	090700	1726860	5020	5020	5020	5020	0
647	20231215	090600	1726860	5020	5020	5020	5020	19
648	20231215	090500	1631480	5020	5020	5020	5020	0
649	20231215	090400	1631480	5020	5020	5020	5020	0
650	20231215	090300	1631480	5020	5020	5020	5020	0
651	20231215	090200	1631480	5020	5020	5020	5020	226
652	20231215	090100	496960	5010	5010	5010	5010	1
653	20231215	090000	491950	5010	5020	5020	5010	93