KissMeData/038950/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192100	62866260	4965	4965	4965	4965	785
3	20231206	192000	62866260	4965	4965	4965	4965	0
4	20231206	191900	62866260	4965	4965	4965	4965	0
5	20231206	191800	62866260	4965	4965	4965	4965	0
6	20231206	191700	62866260	4965	4965	4965	4965	0
7	20231206	191600	62866260	4965	4965	4965	4965	0
8	20231206	191500	62866260	4965	4965	4965	4965	0
9	20231206	191400	62866260	4965	4965	4965	4965	0
10	20231206	191300	62866260	4965	4965	4965	4965	0
11	20231206	191200	62866260	4965	4965	4965	4965	0
12	20231206	191100	62866260	4965	4965	4965	4965	0
13	20231206	191000	62866260	4965	4965	4965	4965	0
14	20231206	190900	62866260	4965	4965	4965	4965	0
15	20231206	190800	62866260	4965	4965	4965	4965	0
16	20231206	190700	62866260	4965	4965	4965	4965	0
17	20231206	190600	62866260	4965	4965	4965	4965	0
18	20231206	190500	62866260	4965	4965	4965	4965	0
19	20231206	190400	62866260	4965	4965	4965	4965	0
20	20231206	190300	62866260	4965	4965	4965	4965	0
21	20231206	190200	62866260	4965	4965	4965	4965	0
22	20231206	190100	62866260	4965	4965	4965	4965	0
23	20231206	190000	62866260	4965	4965	4965	4965	0
24	20231206	185900	62866260	4965	4965	4965	4965	0
25	20231206	185800	62866260	4965	4965	4965	4965	0
26	20231206	185700	62866260	4965	4965	4965	4965	0
27	20231206	185600	62866260	4965	4965	4965	4965	0
28	20231206	185500	62866260	4965	4965	4965	4965	0
29	20231206	185400	62866260	4965	4965	4965	4965	0
30	20231206	185300	62866260	4965	4965	4965	4965	0
31	20231206	185200	62866260	4965	4965	4965	4965	0
32	20231206	185100	62866260	4965	4965	4965	4965	785
33	20231206	185000	62866260	4965	4965	4965	4965	0
34	20231206	184900	62866260	4965	4965	4965	4965	0
35	20231206	184800	62866260	4965	4965	4965	4965	0
36	20231206	184700	62866260	4965	4965	4965	4965	0
37	20231206	184600	62866260	4965	4965	4965	4965	0
38	20231206	184500	62866260	4965	4965	4965	4965	0
39	20231206	184400	62866260	4965	4965	4965	4965	0
40	20231206	184300	62866260	4965	4965	4965	4965	0
41	20231206	184200	62866260	4965	4965	4965	4965	0
42	20231206	184100	62866260	4965	4965	4965	4965	0
43	20231206	184000	62866260	4965	4965	4965	4965	0
44	20231206	183900	62866260	4965	4965	4965	4965	0
45	20231206	183800	62866260	4965	4965	4965	4965	0
46	20231206	183700	62866260	4965	4965	4965	4965	0
47	20231206	183600	62866260	4965	4965	4965	4965	0
48	20231206	183500	62866260	4965	4965	4965	4965	0
49	20231206	183400	62866260	4965	4965	4965	4965	0
50	20231206	183300	62866260	4965	4965	4965	4965	0
51	20231206	183200	62866260	4965	4965	4965	4965	0
52	20231206	183100	62866260	4965	4965	4965	4965	0
53	20231206	183000	62866260	4965	4965	4965	4965	0
54	20231206	182900	62866260	4965	4965	4965	4965	0
55	20231206	182800	62866260	4965	4965	4965	4965	0
56	20231206	182700	62866260	4965	4965	4965	4965	0
57	20231206	182600	62866260	4965	4965	4965	4965	0
58	20231206	182500	62866260	4965	4965	4965	4965	0
59	20231206	182400	62866260	4965	4965	4965	4965	0
60	20231206	182300	62866260	4965	4965	4965	4965	0
61	20231206	182200	62866260	4965	4965	4965	4965	0
62	20231206	182100	62866260	4965	4965	4965	4965	785
63	20231206	182000	62866260	4965	4965	4965	4965	0
64	20231206	181900	62866260	4965	4965	4965	4965	0
65	20231206	181800	62866260	4965	4965	4965	4965	0
66	20231206	181700	62866260	4965	4965	4965	4965	0
67	20231206	181600	62866260	4965	4965	4965	4965	0
68	20231206	181500	62866260	4965	4965	4965	4965	0
69	20231206	181400	62866260	4965	4965	4965	4965	0
70	20231206	181300	62866260	4965	4965	4965	4965	0
71	20231206	181200	62866260	4965	4965	4965	4965	0
72	20231206	181100	62866260	4965	4965	4965	4965	0
73	20231206	181000	62866260	4965	4965	4965	4965	0
74	20231206	180900	62866260	4965	4965	4965	4965	0
75	20231206	180800	62866260	4965	4965	4965	4965	0
76	20231206	180700	62866260	4965	4965	4965	4965	0
77	20231206	180600	62866260	4965	4965	4965	4965	0
78	20231206	180500	62866260	4965	4965	4965	4965	0
79	20231206	180400	62866260	4965	4965	4965	4965	0
80	20231206	180300	62866260	4965	4965	4965	4965	0
81	20231206	180200	62866260	4965	4965	4965	4965	0
82	20231206	180100	62866260	4965	4965	4965	4965	0
83	20231206	180000	62866260	4965	4965	4965	4965	0
84	20231206	175900	62866260	4965	4965	4965	4965	0
85	20231206	175800	62866260	4965	4965	4965	4965	0
86	20231206	175700	62866260	4965	4965	4965	4965	0
87	20231206	175600	62866260	4965	4965	4965	4965	0
88	20231206	175500	62866260	4965	4965	4965	4965	0
89	20231206	175400	62866260	4965	4965	4965	4965	0
90	20231206	175300	62866260	4965	4965	4965	4965	0
91	20231206	175200	62866260	4965	4965	4965	4965	0
92	20231206	175100	62866260	4965	4965	4965	4965	785
93	20231206	175000	62866260	4965	4965	4965	4965	0
94	20231206	174900	62866260	4965	4965	4965	4965	0
95	20231206	174800	62866260	4965	4965	4965	4965	0
96	20231206	174700	62866260	4965	4965	4965	4965	0
97	20231206	174600	62866260	4965	4965	4965	4965	0
98	20231206	174500	62866260	4965	4965	4965	4965	0
99	20231206	174400	62866260	4965	4965	4965	4965	0
100	20231206	174300	62866260	4965	4965	4965	4965	0
101	20231206	174200	62866260	4965	4965	4965	4965	0
102	20231206	174100	62866260	4965	4965	4965	4965	0
103	20231206	174000	62866260	4965	4965	4965	4965	0
104	20231206	173900	62866260	4965	4965	4965	4965	0
105	20231206	173800	62866260	4965	4965	4965	4965	0
106	20231206	173700	62866260	4965	4965	4965	4965	0
107	20231206	173600	62866260	4965	4965	4965	4965	0
108	20231206	173500	62866260	4965	4965	4965	4965	0
109	20231206	173400	62866260	4965	4965	4965	4965	0
110	20231206	173300	62866260	4965	4965	4965	4965	0
111	20231206	173200	62866260	4965	4965	4965	4965	0
112	20231206	173100	62866260	4965	4965	4965	4965	0
113	20231206	173000	62866260	4965	4965	4965	4965	0
114	20231206	172900	62866260	4965	4965	4965	4965	0
115	20231206	172800	62866260	4965	4965	4965	4965	0
116	20231206	172700	62866260	4965	4965	4965	4965	0
117	20231206	172600	62866260	4965	4965	4965	4965	0
118	20231206	172500	62866260	4965	4965	4965	4965	0
119	20231206	172400	62866260	4965	4965	4965	4965	0
120	20231206	172300	62866260	4965	4965	4965	4965	0
121	20231206	172200	62866260	4965	4965	4965	4965	0
122	20231206	172100	62866260	4965	4965	4965	4965	785
123	20231206	172000	62866260	4965	4965	4965	4965	0
124	20231206	171900	62866260	4965	4965	4965	4965	0
125	20231206	171800	62866260	4965	4965	4965	4965	0
126	20231206	171700	62866260	4965	4965	4965	4965	0
127	20231206	171600	62866260	4965	4965	4965	4965	0
128	20231206	171500	62866260	4965	4965	4965	4965	0
129	20231206	171400	62866260	4965	4965	4965	4965	0
130	20231206	171300	62866260	4965	4965	4965	4965	0
131	20231206	171200	62866260	4965	4965	4965	4965	0
132	20231206	171100	62866260	4965	4965	4965	4965	0
133	20231206	171000	62866260	4965	4965	4965	4965	0
134	20231206	170900	62866260	4965	4965	4965	4965	0
135	20231206	170800	62866260	4965	4965	4965	4965	0
136	20231206	170700	62866260	4965	4965	4965	4965	0
137	20231206	170600	62866260	4965	4965	4965	4965	0
138	20231206	170500	62866260	4965	4965	4965	4965	0
139	20231206	170400	62866260	4965	4965	4965	4965	0
140	20231206	170300	62866260	4965	4965	4965	4965	0
141	20231206	170200	62866260	4965	4965	4965	4965	0
142	20231206	170100	62866260	4965	4965	4965	4965	0
143	20231206	170000	62866260	4965	4965	4965	4965	0
144	20231206	165900	62866260	4965	4965	4965	4965	0
145	20231206	165800	62866260	4965	4965	4965	4965	0
146	20231206	165700	62866260	4965	4965	4965	4965	0
147	20231206	165600	62866260	4965	4965	4965	4965	0
148	20231206	165500	62866260	4965	4965	4965	4965	0
149	20231206	165400	62866260	4965	4965	4965	4965	0
150	20231206	165300	62866260	4965	4965	4965	4965	0
151	20231206	165200	62866260	4965	4965	4965	4965	0
152	20231206	165100	62866260	4965	4965	4965	4965	785
153	20231206	165000	62866260	4965	4965	4965	4965	0
154	20231206	164900	62866260	4965	4965	4965	4965	0
155	20231206	164800	62866260	4965	4965	4965	4965	0
156	20231206	164700	62866260	4965	4965	4965	4965	0
157	20231206	164600	62866260	4965	4965	4965	4965	0
158	20231206	164500	62866260	4965	4965	4965	4965	0
159	20231206	164400	62866260	4965	4965	4965	4965	0
160	20231206	164300	62866260	4965	4965	4965	4965	0
161	20231206	164200	62866260	4965	4965	4965	4965	0
162	20231206	164100	62866260	4965	4965	4965	4965	0
163	20231206	164000	62866260	4965	4965	4965	4965	0
164	20231206	163900	62866260	4965	4965	4965	4965	0
165	20231206	163800	62866260	4965	4965	4965	4965	0
166	20231206	163700	62866260	4965	4965	4965	4965	0
167	20231206	163600	62866260	4965	4965	4965	4965	0
168	20231206	163500	62866260	4965	4965	4965	4965	0
169	20231206	163400	62866260	4965	4965	4965	4965	0
170	20231206	163300	62866260	4965	4965	4965	4965	0
171	20231206	163200	62866260	4965	4965	4965	4965	0
172	20231206	163100	62866260	4965	4965	4965	4965	0
173	20231206	163000	62866260	4965	4965	4965	4965	0
174	20231206	162900	62866260	4965	4965	4965	4965	0
175	20231206	162800	62866260	4965	4965	4965	4965	0
176	20231206	162700	62866260	4965	4965	4965	4965	0
177	20231206	162600	62866260	4965	4965	4965	4965	0
178	20231206	162500	62866260	4965	4965	4965	4965	0
179	20231206	162400	62866260	4965	4965	4965	4965	0
180	20231206	162300	62866260	4965	4965	4965	4965	0
181	20231206	162200	62866260	4965	4965	4965	4965	0
182	20231206	162100	62866260	4965	4965	4965	4965	785
183	20231206	162000	62866260	4965	4965	4965	4965	0
184	20231206	161900	62866260	4965	4965	4965	4965	0
185	20231206	161800	62866260	4965	4965	4965	4965	0
186	20231206	161700	62866260	4965	4965	4965	4965	0
187	20231206	161600	62866260	4965	4965	4965	4965	0
188	20231206	161500	62866260	4965	4965	4965	4965	0
189	20231206	161400	62866260	4965	4965	4965	4965	0
190	20231206	161300	62866260	4965	4965	4965	4965	0
191	20231206	161200	62866260	4965	4965	4965	4965	0
192	20231206	161100	62866260	4965	4965	4965	4965	0
193	20231206	161000	62866260	4965	4965	4965	4965	0
194	20231206	160900	62866260	4965	4965	4965	4965	0
195	20231206	160800	62866260	4965	4965	4965	4965	0
196	20231206	160700	62866260	4965	4965	4965	4965	0
197	20231206	160600	62866260	4965	4965	4965	4965	0
198	20231206	160500	62866260	4965	4965	4965	4965	0
199	20231206	160400	62866260	4965	4965	4965	4965	0
200	20231206	160300	62866260	4965	4965	4965	4965	0
201	20231206	160200	62866260	4965	4965	4965	4965	0
202	20231206	160100	62866260	4965	4965	4965	4965	0
203	20231206	160000	62866260	4965	4965	4965	4965	0
204	20231206	155900	62866260	4965	4965	4965	4965	0
205	20231206	155800	62866260	4965	4965	4965	4965	0
206	20231206	155700	62866260	4965	4965	4965	4965	0
207	20231206	155600	62866260	4965	4965	4965	4965	0
208	20231206	155500	62866260	4965	4965	4965	4965	0
209	20231206	155400	62866260	4965	4965	4965	4965	0
210	20231206	155300	62866260	4965	4965	4965	4965	0
211	20231206	155200	62866260	4965	4965	4965	4965	0
212	20231206	155100	62866260	4965	4965	4965	4965	785
213	20231206	155000	62866260	4965	4965	4965	4965	0
214	20231206	154900	62866260	4965	4965	4965	4965	0
215	20231206	154800	62866260	4965	4965	4965	4965	0
216	20231206	154700	62866260	4965	4965	4965	4965	0
217	20231206	154600	62866260	4965	4965	4965	4965	0
218	20231206	154500	62866260	4965	4965	4965	4965	0
219	20231206	154400	62866260	4965	4965	4965	4965	0
220	20231206	154300	62866260	4965	4965	4965	4965	0
221	20231206	154200	62866260	4965	4965	4965	4965	0
222	20231206	154100	62866260	4965	4965	4965	4965	0
223	20231206	154000	62866260	4965	4965	4965	4965	0
224	20231206	153900	62866260	4965	4965	4965	4965	0
225	20231206	153800	62866260	4965	4965	4965	4965	0
226	20231206	153700	62866260	4965	4965	4965	4965	0
227	20231206	153600	62866260	4965	4965	4965	4965	0
228	20231206	153500	62866260	4965	4965	4965	4965	0
229	20231206	153400	62866260	4965	4965	4965	4965	0
230	20231206	153300	62866260	4965	4965	4965	4965	0
231	20231206	153200	62866260	4965	4965	4965	4965	0
232	20231206	153100	62866260	4965	4965	4965	4965	0
233	20231206	153000	62866260	4965	4965	4965	4965	785
234	20231206	152900	58968735	4985	4985	4985	4985	0
235	20231206	152800	58968735	4985	4985	4985	4985	0
236	20231206	152700	58968735	4985	4985	4985	4985	0
237	20231206	152600	58968735	4985	4985	4985	4985	0
238	20231206	152500	58968735	4985	4985	4985	4985	0
239	20231206	152400	58968735	4985	4985	4985	4985	0
240	20231206	152300	58968735	4985	4985	4985	4985	0
241	20231206	152200	58968735	4985	4985	4985	4985	0
242	20231206	152100	58968735	4985	4985	4985	4985	0
243	20231206	152000	58968735	4985	4985	4985	4985	0
244	20231206	151900	58968735	4985	4985	4985	4985	1
245	20231206	151800	58963750	4980	4980	4980	4980	1
246	20231206	151700	58958770	4985	4985	4985	4985	25
247	20231206	151600	58834145	4985	4985	4985	4985	0
248	20231206	151500	58834145	4985	4985	4985	4985	150
249	20231206	151400	58086395	4985	4990	4990	4985	107
250	20231206	151300	57552670	5010	5010	5010	5010	0
251	20231206	151200	57552670	5010	5010	5010	5010	0
252	20231206	151100	57552670	5010	5010	5010	5010	0
253	20231206	151000	57552670	5010	5010	5010	5010	0
254	20231206	150900	57552670	5010	5010	5010	5010	0
255	20231206	150800	57552670	5010	5010	5010	5010	0
256	20231206	150700	57552670	5010	5010	5010	5010	20
257	20231206	150600	57452470	5010	5010	5010	5010	10
258	20231206	150500	57402370	4985	4985	4985	4985	0
259	20231206	150400	57402370	4985	4985	4985	4985	0
260	20231206	150300	57402370	4985	4985	4985	4985	0
261	20231206	150200	57402370	4985	4985	4985	4985	91
262	20231206	150100	56948735	4980	4980	4980	4980	0
263	20231206	150000	56948735	4980	4980	4980	4980	5
264	20231206	145900	56923835	4980	4980	4980	4980	0
265	20231206	145800	56923835	4980	4980	4980	4980	0
266	20231206	145700	56923835	4980	4980	4980	4980	0
267	20231206	145600	56923835	4980	4980	4980	4980	0
268	20231206	145500	56923835	4980	4985	4985	4980	1012
269	20231206	145400	51879075	4985	4985	4985	4985	0
270	20231206	145300	51879075	4985	4985	4985	4985	0
271	20231206	145200	51879075	4985	4985	4985	4985	0
272	20231206	145100	51879075	4985	4985	4985	4985	0
273	20231206	145000	51879075	4985	4985	4985	4985	0
274	20231206	144900	51879075	4985	4985	4985	4985	0
275	20231206	144800	51879075	4985	4985	4985	4985	1
276	20231206	144700	51874090	5010	5010	5010	5010	0
277	20231206	144600	51874090	5010	5010	5010	5010	0
278	20231206	144500	51874090	5010	5010	5010	5010	5
279	20231206	144400	51849040	4990	4990	4990	4990	0
280	20231206	144300	51849040	4990	4990	4990	4990	0
281	20231206	144200	51849040	4990	4990	4990	4990	0
282	20231206	144100	51849040	4990	4990	4990	4990	0
283	20231206	144000	51849040	4990	4990	4990	4990	0
284	20231206	143900	51849040	4990	4990	4990	4990	0
285	20231206	143800	51849040	4990	5010	5010	4990	1008
286	20231206	143700	46818980	4990	5000	5000	4990	200
287	20231206	143600	45820360	5010	5010	5010	5010	0
288	20231206	143500	45820360	5010	5010	5010	5010	0
289	20231206	143400	45820360	5010	5010	5010	5010	0
290	20231206	143300	45820360	5010	5010	5010	5010	0
291	20231206	143200	45820360	5010	5010	5010	5010	0
292	20231206	143100	45820360	5010	5010	5010	5010	0
293	20231206	143000	45820360	5010	5010	5010	5010	0
294	20231206	142900	45820360	5010	5010	5010	5010	0
295	20231206	142800	45820360	5010	5010	5010	5010	5
296	20231206	142700	45795310	4995	4995	4995	4995	0
297	20231206	142600	45795310	4995	4995	4995	4995	0
298	20231206	142500	45795310	4995	4995	4995	4995	0
299	20231206	142400	45795310	4995	4995	4995	4995	200
300	20231206	142300	44796310	4995	4995	4995	4995	0
301	20231206	142200	44796310	4995	4995	4995	4995	0
302	20231206	142100	44796310	4995	4995	4995	4995	0
303	20231206	142000	44796310	4995	4995	4995	4995	0
304	20231206	141900	44796310	4995	4995	4995	4995	60
305	20231206	141800	44496610	4995	4995	4995	4995	0
306	20231206	141700	44496610	4995	4995	4995	4995	0
307	20231206	141600	44496610	4995	4995	4995	4995	0
308	20231206	141500	44496610	4995	4995	4995	4995	16
309	20231206	141400	44416690	4995	4995	4995	4995	0
310	20231206	141300	44416690	4995	4995	4995	4995	0
311	20231206	141200	44416690	4995	4995	4995	4995	0
312	20231206	141100	44416690	4995	4995	4995	4995	0
313	20231206	141000	44416690	4995	4995	4995	4995	0
314	20231206	140900	44416690	4995	4995	4995	4995	0
315	20231206	140800	44416690	4995	5010	5010	4995	18
316	20231206	140700	44326720	5000	5000	5000	5000	200
317	20231206	140600	43326720	5010	5010	5010	5010	3
318	20231206	140500	43311690	5000	5000	5000	5000	0
319	20231206	140400	43311690	5000	5000	5000	5000	0
320	20231206	140300	43311690	5000	5000	5000	5000	0
321	20231206	140200	43311690	5000	5000	5000	5000	0
322	20231206	140100	43311690	5000	5000	5000	5000	171
323	20231206	140000	42456690	5010	5010	5010	5010	0
324	20231206	135900	42456690	5010	5010	5010	5010	0
325	20231206	135800	42456690	5010	5010	5010	5010	0
326	20231206	135700	42456690	5010	5010	5010	5010	0
327	20231206	135600	42456690	5010	5010	5010	5010	0
328	20231206	135500	42456690	5010	5010	5010	5010	0
329	20231206	135400	42456690	5010	5010	5010	5010	0
330	20231206	135300	42456690	5010	5010	5010	5010	0
331	20231206	135200	42456690	5010	5010	5010	5010	0
332	20231206	135100	42456690	5010	5010	5010	5010	0
333	20231206	135000	42456690	5010	5010	5010	5010	0
334	20231206	134900	42456690	5010	5010	5010	5010	0
335	20231206	134800	42456690	5010	5010	5010	5010	0
336	20231206	134700	42456690	5010	5010	5010	5010	0
337	20231206	134600	42456690	5010	5010	5010	5010	0
338	20231206	134500	42456690	5010	5010	5010	5010	0
339	20231206	134400	42456690	5010	5010	5010	5010	0
340	20231206	134300	42456690	5010	5010	5010	5010	0
341	20231206	134200	42456690	5010	5010	5010	5010	0
342	20231206	134100	42456690	5010	5010	5010	5010	0
343	20231206	134000	42456690	5010	5010	5010	5010	0
344	20231206	133900	42456690	5010	5010	5010	5010	0
345	20231206	133800	42456690	5010	5000	5010	5000	390
346	20231206	133700	40506470	5010	5010	5010	5010	58
347	20231206	133600	40215890	5020	5020	5020	5020	0
348	20231206	133500	40215890	5020	5020	5020	5020	0
349	20231206	133400	40215890	5020	5020	5020	5020	0
350	20231206	133300	40215890	5020	5020	5020	5020	0
351	20231206	133200	40215890	5020	5020	5020	5020	0
352	20231206	133100	40215890	5020	5020	5020	5020	0
353	20231206	133000	40215890	5020	5020	5020	5020	0
354	20231206	132900	40215890	5020	5020	5020	5020	0
355	20231206	132800	40215890	5020	5020	5020	5020	0
356	20231206	132700	40215890	5020	5020	5020	5020	0
357	20231206	132600	40215890	5020	5020	5020	5020	0
358	20231206	132500	40215890	5020	5020	5020	5020	0
359	20231206	132400	40215890	5020	5020	5020	5020	0
360	20231206	132300	40215890	5020	5020	5020	5020	0
361	20231206	132200	40215890	5020	5020	5020	5020	0
362	20231206	132100	40215890	5020	5020	5020	5020	0
363	20231206	132000	40215890	5020	5020	5020	5020	0
364	20231206	131900	40215890	5020	5010	5020	5010	11
365	20231206	131800	40160680	4990	4990	4990	4990	0
366	20231206	131700	40160680	4990	4995	4995	4990	2
367	20231206	131600	40150695	5020	5020	5020	5020	0
368	20231206	131500	40150695	5020	5020	5020	5020	0
369	20231206	131400	40150695	5020	5020	5020	5020	0
370	20231206	131300	40150695	5020	5020	5020	5020	0
371	20231206	131200	40150695	5020	5020	5020	5020	0
372	20231206	131100	40150695	5020	5020	5020	5020	0
373	20231206	131000	40150695	5020	5020	5020	5020	0
374	20231206	130900	40150695	5020	5020	5020	5020	0
375	20231206	130800	40150695	5020	5020	5020	5020	0
376	20231206	130700	40150695	5020	5020	5020	5020	0
377	20231206	130600	40150695	5020	5020	5020	5020	0
378	20231206	130500	40150695	5020	5020	5020	5020	0
379	20231206	130400	40150695	5020	5020	5020	5020	0
380	20231206	130300	40150695	5020	5020	5020	5020	0
381	20231206	130200	40150695	5020	5020	5020	5020	0
382	20231206	130100	40150695	5020	5020	5020	5020	0
383	20231206	130000	40150695	5020	5020	5020	5020	22
384	20231206	125900	40040255	5000	5000	5000	5000	40
385	20231206	125800	39840255	5020	5020	5020	5020	22
386	20231206	125700	39729815	5000	5000	5000	5000	100
387	20231206	125600	39229815	5030	5030	5030	5030	0
388	20231206	125500	39229815	5030	5030	5030	5030	0
389	20231206	125400	39229815	5030	5030	5030	5030	0
390	20231206	125300	39229815	5030	5030	5030	5030	0
391	20231206	125200	39229815	5030	5030	5030	5030	0
392	20231206	125100	39229815	5030	5030	5030	5030	0
393	20231206	125000	39229815	5030	5030	5030	5030	0
394	20231206	124900	39229815	5030	5030	5030	5030	0
395	20231206	124800	39229815	5030	5030	5030	5030	0
396	20231206	124700	39229815	5030	5030	5030	5030	0
397	20231206	124600	39229815	5030	5030	5030	5030	0
398	20231206	124500	39229815	5030	5030	5030	5030	0
399	20231206	124400	39229815	5030	5030	5030	5030	0
400	20231206	124300	39229815	5030	5030	5030	5030	0
401	20231206	124200	39229815	5030	5030	5030	5030	0
402	20231206	124100	39229815	5030	5030	5030	5030	0
403	20231206	124000	39229815	5030	5030	5030	5030	0
404	20231206	123900	39229815	5030	5030	5030	5030	0
405	20231206	123800	39229815	5030	5030	5030	5030	0
406	20231206	123700	39229815	5030	5030	5030	5030	0
407	20231206	123600	39229815	5030	5030	5030	5030	0
408	20231206	123500	39229815	5030	5030	5030	5030	0
409	20231206	123400	39229815	5030	5020	5030	5020	77
410	20231206	123300	38843115	5000	5000	5000	5000	20
411	20231206	123200	38743115	5020	5020	5020	5020	0
412	20231206	123100	38743115	5020	5020	5020	5020	99
413	20231206	123000	38246135	5020	5020	5020	5020	0
414	20231206	122900	38246135	5020	5020	5020	5020	0
415	20231206	122800	38246135	5020	5020	5020	5020	0
416	20231206	122700	38246135	5020	5020	5020	5020	49
417	20231206	122600	38000155	5030	5030	5030	5030	0
418	20231206	122500	38000155	5030	5030	5030	5030	0
419	20231206	122400	38000155	5030	5030	5030	5030	0
420	20231206	122300	38000155	5030	5030	5030	5030	0
421	20231206	122200	38000155	5030	5030	5030	5030	0
422	20231206	122100	38000155	5030	5030	5030	5030	0
423	20231206	122000	38000155	5030	5030	5030	5030	0
424	20231206	121900	38000155	5030	5030	5030	5030	0
425	20231206	121800	38000155	5030	5030	5030	5030	0
426	20231206	121700	38000155	5030	5030	5030	5030	0
427	20231206	121600	38000155	5030	5030	5030	5030	0
428	20231206	121500	38000155	5030	5030	5030	5030	0
429	20231206	121400	38000155	5030	5030	5030	5030	0
430	20231206	121300	38000155	5030	5030	5030	5030	0
431	20231206	121200	38000155	5030	5030	5030	5030	0
432	20231206	121100	38000155	5030	5030	5030	5030	0
433	20231206	121000	38000155	5030	5030	5030	5030	0
434	20231206	120900	38000155	5030	5030	5030	5030	0
435	20231206	120800	38000155	5030	5030	5030	5030	0
436	20231206	120700	38000155	5030	5030	5030	5030	0
437	20231206	120600	38000155	5030	5030	5030	5030	0
438	20231206	120500	38000155	5030	5030	5030	5030	0
439	20231206	120400	38000155	5030	5030	5030	5030	0
440	20231206	120300	38000155	5030	5020	5030	5020	144
441	20231206	120200	37277185	5000	5000	5000	5000	1
442	20231206	120100	37272185	5020	5020	5020	5020	0
443	20231206	120000	37272185	5020	5020	5020	5020	0
444	20231206	115900	37272185	5020	5020	5020	5020	11
445	20231206	115800	37216965	5000	5000	5000	5000	0
446	20231206	115700	37216965	5000	5000	5000	5000	0
447	20231206	115600	37216965	5000	5000	5000	5000	62
448	20231206	115500	36906965	5020	5020	5020	5020	0
449	20231206	115400	36906965	5020	5020	5020	5020	0
450	20231206	115300	36906965	5020	5020	5020	5020	0
451	20231206	115200	36906965	5020	5020	5020	5020	0
452	20231206	115100	36906965	5020	5020	5020	5020	0
453	20231206	115000	36906965	5020	5020	5020	5020	0
454	20231206	114900	36906965	5020	5020	5020	5020	0
455	20231206	114800	36906965	5020	5020	5020	5020	0
456	20231206	114700	36906965	5020	5020	5020	5020	5
457	20231206	114600	36881865	5000	5000	5000	5000	5
458	20231206	114500	36856865	5030	5030	5030	5030	0
459	20231206	114400	36856865	5030	5030	5030	5030	0
460	20231206	114300	36856865	5030	5030	5030	5030	0
461	20231206	114200	36856865	5030	5030	5030	5030	0
462	20231206	114100	36856865	5030	5030	5030	5030	0
463	20231206	114000	36856865	5030	5030	5030	5030	0
464	20231206	113900	36856865	5030	5030	5030	5030	0
465	20231206	113800	36856865	5030	5030	5030	5030	0
466	20231206	113700	36856865	5030	5030	5030	5030	0
467	20231206	113600	36856865	5030	5030	5030	5030	0
468	20231206	113500	36856865	5030	5030	5030	5030	0
469	20231206	113400	36856865	5030	5030	5030	5030	0
470	20231206	113300	36856865	5030	5010	5030	5010	150
471	20231206	113200	36103385	5030	5030	5030	5030	0
472	20231206	113100	36103385	5030	5030	5030	5030	0
473	20231206	113000	36103385	5030	5030	5030	5030	0
474	20231206	112900	36103385	5030	5030	5030	5030	0
475	20231206	112800	36103385	5030	5030	5030	5030	0
476	20231206	112700	36103385	5030	5030	5030	5030	0
477	20231206	112600	36103385	5030	5030	5030	5030	0
478	20231206	112500	36103385	5030	5030	5030	5030	0
479	20231206	112400	36103385	5030	5030	5030	5030	0
480	20231206	112300	36103385	5030	5030	5030	5030	0
481	20231206	112200	36103385	5030	5030	5030	5030	0
482	20231206	112100	36103385	5030	5030	5030	5030	0
483	20231206	112000	36103385	5030	5030	5030	5030	0
484	20231206	111900	36103385	5030	5030	5030	5030	0
485	20231206	111800	36103385	5030	5030	5030	5030	0
486	20231206	111700	36103385	5030	5030	5030	5030	0
487	20231206	111600	36103385	5030	5030	5030	5030	0
488	20231206	111500	36103385	5030	5030	5030	5030	0
489	20231206	111400	36103385	5030	5030	5030	5030	0
490	20231206	111300	36103385	5030	5030	5030	5030	0
491	20231206	111200	36103385	5030	5030	5030	5030	0
492	20231206	111100	36103385	5030	5030	5030	5030	0
493	20231206	111000	36103385	5030	5030	5030	5030	0
494	20231206	110900	36103385	5030	5030	5030	5030	0
495	20231206	110800	36103385	5030	5030	5030	5030	0
496	20231206	110700	36103385	5030	5030	5030	5030	0
497	20231206	110600	36103385	5030	5030	5030	5030	0
498	20231206	110500	36103385	5030	5030	5030	5030	0
499	20231206	110400	36103385	5030	5030	5030	5030	0
500	20231206	110300	36103385	5030	5030	5030	5030	0
501	20231206	110200	36103385	5030	5030	5030	5030	0
502	20231206	110100	36103385	5030	5030	5030	5030	0
503	20231206	110000	36103385	5030	5030	5030	5030	0
504	20231206	105900	36103385	5030	5030	5030	5030	0
505	20231206	105800	36103385	5030	5030	5030	5030	0
506	20231206	105700	36103385	5030	5030	5030	5030	0
507	20231206	105600	36103385	5030	5030	5030	5030	0
508	20231206	105500	36103385	5030	5030	5030	5030	0
509	20231206	105400	36103385	5030	5030	5030	5030	0
510	20231206	105300	36103385	5030	5030	5030	5030	0
511	20231206	105200	36103385	5030	5030	5030	5030	0
512	20231206	105100	36103385	5030	5030	5030	5030	0
513	20231206	105000	36103385	5030	5030	5030	5030	0
514	20231206	104900	36103385	5030	5030	5030	5030	0
515	20231206	104800	36103385	5030	5030	5030	5030	0
516	20231206	104700	36103385	5030	5030	5030	5030	0
517	20231206	104600	36103385	5030	5030	5030	5030	0
518	20231206	104500	36103385	5030	5030	5030	5030	0
519	20231206	104400	36103385	5030	5030	5030	5030	0
520	20231206	104300	36103385	5030	5030	5030	5030	0
521	20231206	104200	36103385	5030	5030	5030	5030	0
522	20231206	104100	36103385	5030	5030	5030	5030	0
523	20231206	104000	36103385	5030	5030	5030	5030	0
524	20231206	103900	36103385	5030	5030	5030	5030	0
525	20231206	103800	36103385	5030	5030	5030	5030	3
526	20231206	103700	36088295	5030	5030	5030	5030	0
527	20231206	103600	36088295	5030	5030	5030	5030	0
528	20231206	103500	36088295	5030	5030	5030	5030	0
529	20231206	103400	36088295	5030	5030	5030	5030	0
530	20231206	103300	36088295	5030	5030	5030	5030	433
531	20231206	103200	33910305	5030	5030	5030	5030	50
532	20231206	103100	33658805	5030	5030	5030	5030	0
533	20231206	103000	33658805	5030	4985	5030	4985	25
534	20231206	102900	33534135	4985	4985	4985	4985	88
535	20231206	102800	33095455	4990	4990	4990	4990	207
536	20231206	102700	32062525	4995	4995	4995	4995	45
537	20231206	102600	31837750	4995	4995	4995	4995	0
538	20231206	102500	31837750	4995	4995	4995	4995	0
539	20231206	102400	31837750	4995	5000	5000	4995	24
540	20231206	102300	31717775	5010	5010	5010	5010	0
541	20231206	102200	31717775	5010	5010	5010	5010	0
542	20231206	102100	31717775	5010	5010	5010	5010	0
543	20231206	102000	31717775	5010	5010	5010	5010	0
544	20231206	101900	31717775	5010	5010	5010	5010	0
545	20231206	101800	31717775	5010	5010	5010	5010	0
546	20231206	101700	31717775	5010	5010	5010	5010	0
547	20231206	101600	31717775	5010	5010	5010	5010	0
548	20231206	101500	31717775	5010	4995	5010	4995	1244
549	20231206	101400	25496725	4985	4985	4985	4985	195
550	20231206	101300	24524650	4980	4980	4980	4980	0
551	20231206	101200	24524650	4980	4985	4985	4980	11
552	20231206	101100	24469820	4980	4980	4980	4980	0
553	20231206	101000	24469820	4980	4980	4980	4980	0
554	20231206	100900	24469820	4980	4980	4980	4980	0
555	20231206	100800	24469820	4980	4980	4980	4980	0
556	20231206	100700	24469820	4980	4965	4980	4955	308
557	20231206	100600	22943010	4955	4955	4955	4955	0
558	20231206	100500	22943010	4955	4955	4955	4955	0
559	20231206	100400	22943010	4955	4960	4960	4955	37
560	20231206	100300	22759670	4965	4970	4970	4965	4
561	20231206	100200	22739795	4970	4970	4970	4970	0
562	20231206	100100	22739795	4970	4970	4970	4970	0
563	20231206	100000	22739795	4970	4970	4970	4970	2
564	20231206	095900	22729855	4970	4970	4970	4970	0
565	20231206	095800	22729855	4970	4970	4970	4970	0
566	20231206	095700	22729855	4970	4970	4970	4970	1
567	20231206	095600	22724885	4970	4970	4970	4970	0
568	20231206	095500	22724885	4970	4970	4970	4970	0
569	20231206	095400	22724885	4970	4970	4970	4970	0
570	20231206	095300	22724885	4970	4970	4970	4970	0
571	20231206	095200	22724885	4970	4970	4970	4970	88
572	20231206	095100	22287525	4970	4970	4970	4970	0
573	20231206	095000	22287525	4970	4970	4970	4970	15
574	20231206	094900	22212975	4970	4970	4970	4970	99
575	20231206	094800	21720945	4970	4970	4970	4970	0
576	20231206	094700	21720945	4970	4970	4970	4970	0
577	20231206	094600	21720945	4970	4970	4970	4970	0
578	20231206	094500	21720945	4970	4970	4970	4970	806
579	20231206	094400	17715125	4970	4970	4970	4970	0
580	20231206	094300	17715125	4970	4970	4970	4970	0
581	20231206	094200	17715125	4970	4970	4970	4970	146
582	20231206	094100	16989505	4985	4985	4985	4985	2
583	20231206	094000	16979535	4985	4985	4985	4985	0
584	20231206	093900	16979535	4985	4985	4985	4985	13
585	20231206	093800	16914730	4985	4985	4985	4985	0
586	20231206	093700	16914730	4985	4985	4985	4985	2
587	20231206	093600	16904760	4970	4980	4985	4955	680
588	20231206	093500	13525665	4965	4965	4965	4965	0
589	20231206	093400	13525665	4965	4965	4965	4965	0
590	20231206	093300	13525665	4965	4965	4965	4965	0
591	20231206	093200	13525665	4965	4965	4965	4965	0
592	20231206	093100	13525665	4965	4965	4965	4965	0
593	20231206	093000	13525665	4965	4965	4965	4965	0
594	20231206	092900	13525665	4965	4970	4970	4965	253
595	20231206	092800	12269085	4970	4970	4970	4970	0
596	20231206	092700	12269085	4970	4970	4970	4970	0
597	20231206	092600	12269085	4970	4970	4970	4970	0
598	20231206	092500	12269085	4970	4970	4970	4970	72
599	20231206	092400	11911245	4975	4975	4975	4975	10
600	20231206	092300	11861495	4975	4980	4980	4975	312
601	20231206	092200	10308240	4980	5000	5000	4980	199
602	20231206	092100	9316725	4990	4990	4990	4990	2
603	20231206	092000	9306745	4985	4985	4985	4985	0
604	20231206	091900	9306745	4985	4985	4985	4985	0
605	20231206	091800	9306745	4985	4985	4985	4985	0
606	20231206	091700	9306745	4985	4985	4985	4985	0
607	20231206	091600	9306745	4985	4985	4985	4985	16
608	20231206	091500	9226985	4985	4985	4985	4985	0
609	20231206	091400	9226985	4985	4985	4985	4985	152
610	20231206	091300	8469265	4985	4985	4985	4985	0
611	20231206	091200	8469265	4985	4985	4985	4985	0
612	20231206	091100	8469265	4985	4985	4985	4985	0
613	20231206	091000	8469265	4985	4985	4985	4980	678
614	20231206	090900	5089460	4985	4985	4985	4985	30
615	20231206	090800	4939910	4985	4985	4985	4985	28
616	20231206	090700	4800330	4985	4985	4985	4985	10
617	20231206	090600	4750480	4985	4985	4985	4985	0
618	20231206	090500	4750480	4985	4985	4985	4985	0
619	20231206	090400	4750480	4985	4985	4985	4985	0
620	20231206	090300	4750480	4985	4985	4985	4985	0
621	20231206	090200	4750480	4985	4985	4985	4985	100
622	20231206	090100	4251980	4985	4985	4985	4985	2
623	20231206	090000	4242010	4985	4985	4985	4900	860