KissMeData/038950/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	192000	86745040	4985	4985	4985	4985	137
3	20231208	191900	86745040	4985	4985	4985	4985	0
4	20231208	191800	86745040	4985	4985	4985	4985	0
5	20231208	191700	86745040	4985	4985	4985	4985	0
6	20231208	191600	86745040	4985	4985	4985	4985	0
7	20231208	191500	86745040	4985	4985	4985	4985	0
8	20231208	191400	86745040	4985	4985	4985	4985	0
9	20231208	191300	86745040	4985	4985	4985	4985	0
10	20231208	191200	86745040	4985	4985	4985	4985	0
11	20231208	191100	86745040	4985	4985	4985	4985	0
12	20231208	191000	86745040	4985	4985	4985	4985	0
13	20231208	190900	86745040	4985	4985	4985	4985	0
14	20231208	190800	86745040	4985	4985	4985	4985	0
15	20231208	190700	86745040	4985	4985	4985	4985	0
16	20231208	190600	86745040	4985	4985	4985	4985	0
17	20231208	190500	86745040	4985	4985	4985	4985	0
18	20231208	190400	86745040	4985	4985	4985	4985	0
19	20231208	190300	86745040	4985	4985	4985	4985	0
20	20231208	190200	86745040	4985	4985	4985	4985	0
21	20231208	190100	86745040	4985	4985	4985	4985	0
22	20231208	190000	86745040	4985	4985	4985	4985	0
23	20231208	185900	86745040	4985	4985	4985	4985	0
24	20231208	185800	86745040	4985	4985	4985	4985	0
25	20231208	185700	86745040	4985	4985	4985	4985	0
26	20231208	185600	86745040	4985	4985	4985	4985	0
27	20231208	185500	86745040	4985	4985	4985	4985	0
28	20231208	185400	86745040	4985	4985	4985	4985	0
29	20231208	185300	86745040	4985	4985	4985	4985	0
30	20231208	185200	86745040	4985	4985	4985	4985	0
31	20231208	185100	86745040	4985	4985	4985	4985	0
32	20231208	185000	86745040	4985	4985	4985	4985	137
33	20231208	184900	86745040	4985	4985	4985	4985	0
34	20231208	184800	86745040	4985	4985	4985	4985	0
35	20231208	184700	86745040	4985	4985	4985	4985	0
36	20231208	184600	86745040	4985	4985	4985	4985	0
37	20231208	184500	86745040	4985	4985	4985	4985	0
38	20231208	184400	86745040	4985	4985	4985	4985	0
39	20231208	184300	86745040	4985	4985	4985	4985	0
40	20231208	184200	86745040	4985	4985	4985	4985	0
41	20231208	184100	86745040	4985	4985	4985	4985	0
42	20231208	184000	86745040	4985	4985	4985	4985	0
43	20231208	183900	86745040	4985	4985	4985	4985	0
44	20231208	183800	86745040	4985	4985	4985	4985	0
45	20231208	183700	86745040	4985	4985	4985	4985	0
46	20231208	183600	86745040	4985	4985	4985	4985	0
47	20231208	183500	86745040	4985	4985	4985	4985	0
48	20231208	183400	86745040	4985	4985	4985	4985	0
49	20231208	183300	86745040	4985	4985	4985	4985	0
50	20231208	183200	86745040	4985	4985	4985	4985	0
51	20231208	183100	86745040	4985	4985	4985	4985	0
52	20231208	183000	86745040	4985	4985	4985	4985	0
53	20231208	182900	86745040	4985	4985	4985	4985	0
54	20231208	182800	86745040	4985	4985	4985	4985	0
55	20231208	182700	86745040	4985	4985	4985	4985	0
56	20231208	182600	86745040	4985	4985	4985	4985	0
57	20231208	182500	86745040	4985	4985	4985	4985	0
58	20231208	182400	86745040	4985	4985	4985	4985	0
59	20231208	182300	86745040	4985	4985	4985	4985	0
60	20231208	182200	86745040	4985	4985	4985	4985	0
61	20231208	182100	86745040	4985	4985	4985	4985	0
62	20231208	182000	86745040	4985	4985	4985	4985	137
63	20231208	181900	86745040	4985	4985	4985	4985	0
64	20231208	181800	86745040	4985	4985	4985	4985	0
65	20231208	181700	86745040	4985	4985	4985	4985	0
66	20231208	181600	86745040	4985	4985	4985	4985	0
67	20231208	181500	86745040	4985	4985	4985	4985	0
68	20231208	181400	86745040	4985	4985	4985	4985	0
69	20231208	181300	86745040	4985	4985	4985	4985	0
70	20231208	181200	86745040	4985	4985	4985	4985	0
71	20231208	181100	86745040	4985	4985	4985	4985	0
72	20231208	181000	86745040	4985	4985	4985	4985	0
73	20231208	180900	86745040	4985	4985	4985	4985	0
74	20231208	180800	86745040	4985	4985	4985	4985	0
75	20231208	180700	86745040	4985	4985	4985	4985	0
76	20231208	180600	86745040	4985	4985	4985	4985	0
77	20231208	180500	86745040	4985	4985	4985	4985	0
78	20231208	180400	86745040	4985	4985	4985	4985	0
79	20231208	180300	86745040	4985	4985	4985	4985	0
80	20231208	180200	86745040	4985	4985	4985	4985	0
81	20231208	180100	86745040	4985	4985	4985	4985	0
82	20231208	180000	86745040	4985	4985	4985	4985	0
83	20231208	175900	86745040	4985	4985	4985	4985	0
84	20231208	175800	86745040	4985	4985	4985	4985	0
85	20231208	175700	86745040	4985	4985	4985	4985	0
86	20231208	175600	86745040	4985	4985	4985	4985	0
87	20231208	175500	86745040	4985	4985	4985	4985	0
88	20231208	175400	86745040	4985	4985	4985	4985	0
89	20231208	175300	86745040	4985	4985	4985	4985	0
90	20231208	175200	86745040	4985	4985	4985	4985	0
91	20231208	175100	86745040	4985	4985	4985	4985	0
92	20231208	175000	86745040	4985	4985	4985	4985	137
93	20231208	174900	86745040	4985	4985	4985	4985	0
94	20231208	174800	86745040	4985	4985	4985	4985	0
95	20231208	174700	86745040	4985	4985	4985	4985	0
96	20231208	174600	86745040	4985	4985	4985	4985	0
97	20231208	174500	86745040	4985	4985	4985	4985	0
98	20231208	174400	86745040	4985	4985	4985	4985	0
99	20231208	174300	86745040	4985	4985	4985	4985	0
100	20231208	174200	86745040	4985	4985	4985	4985	0
101	20231208	174100	86745040	4985	4985	4985	4985	0
102	20231208	174000	86745040	4985	4985	4985	4985	0
103	20231208	173900	86745040	4985	4985	4985	4985	0
104	20231208	173800	86745040	4985	4985	4985	4985	0
105	20231208	173700	86745040	4985	4985	4985	4985	0
106	20231208	173600	86745040	4985	4985	4985	4985	0
107	20231208	173500	86745040	4985	4985	4985	4985	0
108	20231208	173400	86745040	4985	4985	4985	4985	0
109	20231208	173300	86745040	4985	4985	4985	4985	0
110	20231208	173200	86745040	4985	4985	4985	4985	0
111	20231208	173100	86745040	4985	4985	4985	4985	0
112	20231208	173000	86745040	4985	4985	4985	4985	0
113	20231208	172900	86745040	4985	4985	4985	4985	0
114	20231208	172800	86745040	4985	4985	4985	4985	0
115	20231208	172700	86745040	4985	4985	4985	4985	0
116	20231208	172600	86745040	4985	4985	4985	4985	0
117	20231208	172500	86745040	4985	4985	4985	4985	0
118	20231208	172400	86745040	4985	4985	4985	4985	0
119	20231208	172300	86745040	4985	4985	4985	4985	0
120	20231208	172200	86745040	4985	4985	4985	4985	0
121	20231208	172100	86745040	4985	4985	4985	4985	0
122	20231208	172000	86745040	4985	4985	4985	4985	137
123	20231208	171900	86745040	4985	4985	4985	4985	0
124	20231208	171800	86745040	4985	4985	4985	4985	0
125	20231208	171700	86745040	4985	4985	4985	4985	0
126	20231208	171600	86745040	4985	4985	4985	4985	0
127	20231208	171500	86745040	4985	4985	4985	4985	0
128	20231208	171400	86745040	4985	4985	4985	4985	0
129	20231208	171300	86745040	4985	4985	4985	4985	0
130	20231208	171200	86745040	4985	4985	4985	4985	0
131	20231208	171100	86745040	4985	4985	4985	4985	0
132	20231208	171000	86745040	4985	4985	4985	4985	0
133	20231208	170900	86745040	4985	4985	4985	4985	0
134	20231208	170800	86745040	4985	4985	4985	4985	0
135	20231208	170700	86745040	4985	4985	4985	4985	0
136	20231208	170600	86745040	4985	4985	4985	4985	0
137	20231208	170500	86745040	4985	4985	4985	4985	0
138	20231208	170400	86745040	4985	4985	4985	4985	0
139	20231208	170300	86745040	4985	4985	4985	4985	0
140	20231208	170200	86745040	4985	4985	4985	4985	0
141	20231208	170100	86745040	4985	4985	4985	4985	0
142	20231208	170000	86745040	4985	4985	4985	4985	0
143	20231208	165900	86745040	4985	4985	4985	4985	0
144	20231208	165800	86745040	4985	4985	4985	4985	0
145	20231208	165700	86745040	4985	4985	4985	4985	0
146	20231208	165600	86745040	4985	4985	4985	4985	0
147	20231208	165500	86745040	4985	4985	4985	4985	0
148	20231208	165400	86745040	4985	4985	4985	4985	0
149	20231208	165300	86745040	4985	4985	4985	4985	0
150	20231208	165200	86745040	4985	4985	4985	4985	0
151	20231208	165100	86745040	4985	4985	4985	4985	0
152	20231208	165000	86745040	4985	4985	4985	4985	137
153	20231208	164900	86745040	4985	4985	4985	4985	0
154	20231208	164800	86745040	4985	4985	4985	4985	0
155	20231208	164700	86745040	4985	4985	4985	4985	0
156	20231208	164600	86745040	4985	4985	4985	4985	0
157	20231208	164500	86745040	4985	4985	4985	4985	0
158	20231208	164400	86745040	4985	4985	4985	4985	0
159	20231208	164300	86745040	4985	4985	4985	4985	0
160	20231208	164200	86745040	4985	4985	4985	4985	0
161	20231208	164100	86745040	4985	4985	4985	4985	0
162	20231208	164000	86745040	4985	4985	4985	4985	0
163	20231208	163900	86745040	4985	4985	4985	4985	0
164	20231208	163800	86745040	4985	4985	4985	4985	0
165	20231208	163700	86745040	4985	4985	4985	4985	0
166	20231208	163600	86745040	4985	4985	4985	4985	0
167	20231208	163500	86745040	4985	4985	4985	4985	0
168	20231208	163400	86745040	4985	4985	4985	4985	0
169	20231208	163300	86745040	4985	4985	4985	4985	0
170	20231208	163200	86745040	4985	4985	4985	4985	0
171	20231208	163100	86745040	4985	4985	4985	4985	0
172	20231208	163000	86745040	4985	4985	4985	4985	0
173	20231208	162900	86745040	4985	4985	4985	4985	0
174	20231208	162800	86745040	4985	4985	4985	4985	0
175	20231208	162700	86745040	4985	4985	4985	4985	0
176	20231208	162600	86745040	4985	4985	4985	4985	0
177	20231208	162500	86745040	4985	4985	4985	4985	0
178	20231208	162400	86745040	4985	4985	4985	4985	0
179	20231208	162300	86745040	4985	4985	4985	4985	0
180	20231208	162200	86745040	4985	4985	4985	4985	0
181	20231208	162100	86745040	4985	4985	4985	4985	0
182	20231208	162000	86745040	4985	4985	4985	4985	137
183	20231208	161900	86745040	4985	4985	4985	4985	0
184	20231208	161800	86745040	4985	4985	4985	4985	0
185	20231208	161700	86745040	4985	4985	4985	4985	0
186	20231208	161600	86745040	4985	4985	4985	4985	0
187	20231208	161500	86745040	4985	4985	4985	4985	0
188	20231208	161400	86745040	4985	4985	4985	4985	0
189	20231208	161300	86745040	4985	4985	4985	4985	0
190	20231208	161200	86745040	4985	4985	4985	4985	0
191	20231208	161100	86745040	4985	4985	4985	4985	0
192	20231208	161000	86745040	4985	4985	4985	4985	0
193	20231208	160900	86745040	4985	4985	4985	4985	0
194	20231208	160800	86745040	4985	4985	4985	4985	0
195	20231208	160700	86745040	4985	4985	4985	4985	0
196	20231208	160600	86745040	4985	4985	4985	4985	0
197	20231208	160500	86745040	4985	4985	4985	4985	0
198	20231208	160400	86745040	4985	4985	4985	4985	0
199	20231208	160300	86745040	4985	4985	4985	4985	0
200	20231208	160200	86745040	4985	4985	4985	4985	0
201	20231208	160100	86745040	4985	4985	4985	4985	0
202	20231208	160000	86745040	4985	4985	4985	4985	0
203	20231208	155900	86745040	4985	4985	4985	4985	0
204	20231208	155800	86745040	4985	4985	4985	4985	0
205	20231208	155700	86745040	4985	4985	4985	4985	0
206	20231208	155600	86745040	4985	4985	4985	4985	0
207	20231208	155500	86745040	4985	4985	4985	4985	0
208	20231208	155400	86745040	4985	4985	4985	4985	0
209	20231208	155300	86745040	4985	4985	4985	4985	0
210	20231208	155200	86745040	4985	4985	4985	4985	0
211	20231208	155100	86745040	4985	4985	4985	4985	0
212	20231208	155000	86745040	4985	4985	4985	4985	137
213	20231208	154900	86745040	4985	4985	4985	4985	0
214	20231208	154800	86745040	4985	4985	4985	4985	0
215	20231208	154700	86745040	4985	4985	4985	4985	0
216	20231208	154600	86745040	4985	4985	4985	4985	0
217	20231208	154500	86745040	4985	4985	4985	4985	0
218	20231208	154400	86745040	4985	4985	4985	4985	0
219	20231208	154300	86745040	4985	4985	4985	4985	0
220	20231208	154200	86745040	4985	4985	4985	4985	0
221	20231208	154100	86745040	4985	4985	4985	4985	0
222	20231208	154000	86745040	4985	4985	4985	4985	0
223	20231208	153900	86745040	4985	4985	4985	4985	0
224	20231208	153800	86745040	4985	4985	4985	4985	0
225	20231208	153700	86745040	4985	4985	4985	4985	0
226	20231208	153600	86745040	4985	4985	4985	4985	0
227	20231208	153500	86745040	4985	4985	4985	4985	0
228	20231208	153400	86745040	4985	4985	4985	4985	0
229	20231208	153300	86745040	4985	4985	4985	4985	0
230	20231208	153200	86745040	4985	4985	4985	4985	0
231	20231208	153100	86745040	4985	4985	4985	4985	0
232	20231208	153000	86745040	4985	4985	4985	4985	137
233	20231208	152900	86062095	4990	4990	4990	4990	0
234	20231208	152800	86062095	4990	4990	4990	4990	0
235	20231208	152700	86062095	4990	4990	4990	4990	0
236	20231208	152600	86062095	4990	4990	4990	4990	0
237	20231208	152500	86062095	4990	4990	4990	4990	0
238	20231208	152400	86062095	4990	4990	4990	4990	0
239	20231208	152300	86062095	4990	4990	4990	4990	0
240	20231208	152200	86062095	4990	4990	4990	4990	0
241	20231208	152100	86062095	4990	4990	4990	4990	0
242	20231208	152000	86062095	4990	4990	4990	4990	0
243	20231208	151900	86062095	4990	4990	4990	4990	28
244	20231208	151800	85922375	4990	4990	4990	4990	15
245	20231208	151700	85847525	4990	4990	4990	4990	0
246	20231208	151600	85847525	4990	4990	4990	4990	0
247	20231208	151500	85847525	4990	4990	4990	4990	0
248	20231208	151400	85847525	4990	4990	4990	4990	0
249	20231208	151300	85847525	4990	4990	4990	4990	21
250	20231208	151200	85742735	4990	4990	4990	4990	0
251	20231208	151100	85742735	4990	4990	4990	4990	0
252	20231208	151000	85742735	4990	4990	4990	4990	0
253	20231208	150900	85742735	4990	4990	4990	4990	0
254	20231208	150800	85742735	4990	4990	4990	4990	0
255	20231208	150700	85742735	4990	4990	4990	4990	0
256	20231208	150600	85742735	4990	4990	4990	4990	0
257	20231208	150500	85742735	4990	4990	4990	4990	0
258	20231208	150400	85742735	4990	4990	4990	4990	0
259	20231208	150300	85742735	4990	4990	4990	4990	0
260	20231208	150200	85742735	4990	4990	4990	4990	0
261	20231208	150100	85742735	4990	4990	4990	4990	0
262	20231208	150000	85742735	4990	4990	4990	4990	0
263	20231208	145900	85742735	4990	4990	4990	4990	0
264	20231208	145800	85742735	4990	4990	4990	4990	0
265	20231208	145700	85742735	4990	4990	4990	4990	0
266	20231208	145600	85742735	4990	4990	4990	4990	0
267	20231208	145500	85742735	4990	4990	4990	4990	0
268	20231208	145400	85742735	4990	4990	4990	4990	0
269	20231208	145300	85742735	4990	4990	4990	4990	0
270	20231208	145200	85742735	4990	4990	4990	4990	0
271	20231208	145100	85742735	4990	4990	4990	4990	0
272	20231208	145000	85742735	4990	4990	4990	4990	0
273	20231208	144900	85742735	4990	4990	4990	4990	0
274	20231208	144800	85742735	4990	4990	4990	4990	3
275	20231208	144700	85727765	4995	4995	4995	4995	0
276	20231208	144600	85727765	4995	4995	4995	4995	1
277	20231208	144500	85722770	4995	4995	4995	4995	1
278	20231208	144400	85717775	4985	4985	4985	4985	0
279	20231208	144300	85717775	4985	4985	4985	4985	0
280	20231208	144200	85717775	4985	4985	4985	4985	0
281	20231208	144100	85717775	4985	4985	4985	4985	0
282	20231208	144000	85717775	4985	4985	4985	4985	143
283	20231208	143900	85004920	4990	4990	4990	4990	0
284	20231208	143800	85004920	4990	4990	4990	4990	106
285	20231208	143700	84475980	4990	4990	4990	4990	0
286	20231208	143600	84475980	4990	4990	4990	4990	0
287	20231208	143500	84475980	4990	4990	4990	4990	0
288	20231208	143400	84475980	4990	4990	4990	4990	4
289	20231208	143300	84456020	4980	4980	4980	4980	101
290	20231208	143200	83953040	4970	4970	4970	4970	1
291	20231208	143100	83948070	4990	4990	4990	4990	0
292	20231208	143000	83948070	4990	4990	4990	4990	0
293	20231208	142900	83948070	4990	4990	4990	4990	0
294	20231208	142800	83948070	4990	4990	4990	4990	0
295	20231208	142700	83948070	4990	4990	4990	4990	0
296	20231208	142600	83948070	4990	4990	4990	4990	0
297	20231208	142500	83948070	4990	4990	4990	4990	0
298	20231208	142400	83948070	4990	4990	4990	4990	0
299	20231208	142300	83948070	4990	4990	4990	4990	0
300	20231208	142200	83948070	4990	4990	4990	4990	0
301	20231208	142100	83948070	4990	4990	4990	4990	0
302	20231208	142000	83948070	4990	4990	4990	4990	0
303	20231208	141900	83948070	4990	4990	4990	4990	0
304	20231208	141800	83948070	4990	4990	4990	4990	0
305	20231208	141700	83948070	4990	4990	4990	4990	0
306	20231208	141600	83948070	4990	4990	4990	4990	150
307	20231208	141500	83199570	4995	4995	4995	4995	0
308	20231208	141400	83199570	4995	4995	4995	4995	0
309	20231208	141300	83199570	4995	4995	4995	4995	0
310	20231208	141200	83199570	4995	4995	4995	4995	2
311	20231208	141100	83189580	4995	4995	4995	4995	0
312	20231208	141000	83189580	4995	4995	4995	4995	0
313	20231208	140900	83189580	4995	4995	4995	4995	0
314	20231208	140800	83189580	4995	4995	4995	4995	0
315	20231208	140700	83189580	4995	4995	4995	4995	0
316	20231208	140600	83189580	4995	4995	4995	4995	0
317	20231208	140500	83189580	4995	4995	4995	4995	0
318	20231208	140400	83189580	4995	4995	4995	4995	0
319	20231208	140300	83189580	4995	4995	4995	4995	400
320	20231208	140200	81191580	4995	4990	4995	4990	200
321	20231208	140100	80192910	4995	4995	4995	4995	0
322	20231208	140000	80192910	4995	4995	4995	4995	0
323	20231208	135900	80192910	4995	4995	4995	4995	0
324	20231208	135800	80192910	4995	4995	4995	4995	0
325	20231208	135700	80192910	4995	4995	4995	4995	0
326	20231208	135600	80192910	4995	4995	4995	4995	1
327	20231208	135500	80187915	4960	4960	4960	4960	0
328	20231208	135400	80187915	4960	4960	4960	4960	1401
329	20231208	135300	73238955	4955	4955	4955	4955	101
330	20231208	135200	72738500	4955	4955	4955	4955	0
331	20231208	135100	72738500	4955	4955	4955	4955	0
332	20231208	135000	72738500	4955	4955	4955	4955	0
333	20231208	134900	72738500	4955	4955	4955	4955	0
334	20231208	134800	72738500	4955	4955	4955	4955	0
335	20231208	134700	72738500	4955	4955	4955	4955	0
336	20231208	134600	72738500	4955	4955	4955	4955	0
337	20231208	134500	72738500	4955	4955	4955	4955	0
338	20231208	134400	72738500	4955	4955	4955	4955	0
339	20231208	134300	72738500	4955	4955	4955	4955	0
340	20231208	134200	72738500	4955	4955	4955	4955	0
341	20231208	134100	72738500	4955	4955	4955	4955	0
342	20231208	134000	72738500	4955	4955	4955	4955	0
343	20231208	133900	72738500	4955	4955	4955	4955	0
344	20231208	133800	72738500	4955	4955	4955	4955	0
345	20231208	133700	72738500	4955	4955	4955	4955	0
346	20231208	133600	72738500	4955	4955	4955	4955	0
347	20231208	133500	72738500	4955	4955	4955	4955	0
348	20231208	133400	72738500	4955	4955	4955	4955	0
349	20231208	133300	72738500	4955	4955	4955	4955	0
350	20231208	133200	72738500	4955	4955	4955	4955	0
351	20231208	133100	72738500	4955	4955	4955	4955	0
352	20231208	133000	72738500	4955	4955	4955	4955	0
353	20231208	132900	72738500	4955	4955	4955	4955	0
354	20231208	132800	72738500	4955	4955	4955	4955	0
355	20231208	132700	72738500	4955	4955	4955	4955	0
356	20231208	132600	72738500	4955	4955	4955	4955	0
357	20231208	132500	72738500	4955	4955	4955	4955	0
358	20231208	132400	72738500	4955	4955	4955	4955	0
359	20231208	132300	72738500	4955	4955	4955	4955	0
360	20231208	132200	72738500	4955	4955	4955	4955	0
361	20231208	132100	72738500	4955	4955	4955	4955	0
362	20231208	132000	72738500	4955	4955	4955	4955	0
363	20231208	131900	72738500	4955	4955	4955	4955	0
364	20231208	131800	72738500	4955	4925	4955	4925	6
365	20231208	131700	72708800	4960	4960	4960	4960	0
366	20231208	131600	72708800	4960	4960	4960	4960	0
367	20231208	131500	72708800	4960	4960	4960	4960	0
368	20231208	131400	72708800	4960	4960	4960	4960	0
369	20231208	131300	72708800	4960	4960	4960	4960	0
370	20231208	131200	72708800	4960	4960	4960	4960	0
371	20231208	131100	72708800	4960	4960	4960	4960	0
372	20231208	131000	72708800	4960	4960	4960	4960	0
373	20231208	130900	72708800	4960	4960	4960	4960	0
374	20231208	130800	72708800	4960	4960	4960	4960	0
375	20231208	130700	72708800	4960	4960	4960	4960	0
376	20231208	130600	72708800	4960	4960	4960	4960	0
377	20231208	130500	72708800	4960	4960	4960	4960	0
378	20231208	130400	72708800	4960	4960	4960	4960	0
379	20231208	130300	72708800	4960	4925	4960	4920	69
380	20231208	130200	72368760	4920	4950	4950	4920	800
381	20231208	130100	68427280	4955	4955	4955	4955	0
382	20231208	130000	68427280	4955	4955	4955	4955	0
383	20231208	125900	68427280	4955	4955	4955	4955	0
384	20231208	125800	68427280	4955	4955	4955	4955	0
385	20231208	125700	68427280	4955	4955	4955	4955	0
386	20231208	125600	68427280	4955	4955	4955	4955	0
387	20231208	125500	68427280	4955	4955	4955	4955	0
388	20231208	125400	68427280	4955	4955	4955	4955	0
389	20231208	125300	68427280	4955	4955	4955	4955	0
390	20231208	125200	68427280	4955	4955	4955	4955	0
391	20231208	125100	68427280	4955	4955	4955	4955	0
392	20231208	125000	68427280	4955	4955	4955	4955	0
393	20231208	124900	68427280	4955	4955	4955	4955	0
394	20231208	124800	68427280	4955	4955	4955	4955	0
395	20231208	124700	68427280	4955	4955	4955	4955	3
396	20231208	124600	68412415	4960	4960	4960	4960	0
397	20231208	124500	68412415	4960	4960	4960	4960	0
398	20231208	124400	68412415	4960	4960	4960	4960	0
399	20231208	124300	68412415	4960	4960	4960	4960	0
400	20231208	124200	68412415	4960	4960	4960	4960	0
401	20231208	124100	68412415	4960	4960	4960	4960	0
402	20231208	124000	68412415	4960	4960	4960	4960	0
403	20231208	123900	68412415	4960	4960	4960	4960	0
404	20231208	123800	68412415	4960	4960	4960	4960	0
405	20231208	123700	68412415	4960	4960	4960	4960	0
406	20231208	123600	68412415	4960	4960	4960	4960	0
407	20231208	123500	68412415	4960	4960	4960	4960	0
408	20231208	123400	68412415	4960	4960	4960	4960	2
409	20231208	123300	68402495	4960	4960	4960	4960	0
410	20231208	123200	68402495	4960	4960	4960	4960	0
411	20231208	123100	68402495	4960	4960	4960	4960	6
412	20231208	123000	68372735	4960	4960	4960	4960	0
413	20231208	122900	68372735	4960	4970	4970	4960	718
414	20231208	122800	64806500	5000	5000	5000	5000	0
415	20231208	122700	64806500	5000	5000	5000	5000	0
416	20231208	122600	64806500	5000	5000	5000	5000	0
417	20231208	122500	64806500	5000	5000	5000	5000	0
418	20231208	122400	64806500	5000	5000	5000	5000	0
419	20231208	122300	64806500	5000	5000	5000	5000	0
420	20231208	122200	64806500	5000	5000	5000	5000	0
421	20231208	122100	64806500	5000	5000	5000	5000	0
422	20231208	122000	64806500	5000	5000	5000	5000	0
423	20231208	121900	64806500	5000	5000	5000	5000	0
424	20231208	121800	64806500	5000	5000	5000	5000	0
425	20231208	121700	64806500	5000	5000	5000	5000	5
426	20231208	121600	64781500	5000	5000	5000	5000	0
427	20231208	121500	64781500	5000	5000	5000	5000	5
428	20231208	121400	64756500	5010	5010	5010	5010	0
429	20231208	121300	64756500	5010	5010	5010	5010	0
430	20231208	121200	64756500	5010	5010	5010	5010	0
431	20231208	121100	64756500	5010	5010	5010	5010	0
432	20231208	121000	64756500	5010	5010	5010	5010	0
433	20231208	120900	64756500	5010	5010	5010	5010	0
434	20231208	120800	64756500	5010	5010	5010	5010	0
435	20231208	120700	64756500	5010	5010	5010	5010	0
436	20231208	120600	64756500	5010	4990	5010	4970	1175
437	20231208	120500	58915570	5020	5020	5020	5020	0
438	20231208	120400	58915570	5020	5020	5020	5020	0
439	20231208	120300	58915570	5020	5020	5020	5020	0
440	20231208	120200	58915570	5020	5020	5020	5020	0
441	20231208	120100	58915570	5020	5020	5020	5020	0
442	20231208	120000	58915570	5020	5020	5020	5020	0
443	20231208	115900	58915570	5020	5020	5020	5020	0
444	20231208	115800	58915570	5020	5020	5020	5020	0
445	20231208	115700	58915570	5020	5020	5020	5020	2
446	20231208	115600	58905530	5020	5020	5020	5020	5
447	20231208	115500	58880430	4990	4990	4990	4990	1
448	20231208	115400	58875440	5020	5020	5020	5020	0
449	20231208	115300	58875440	5020	5020	5020	5020	0
450	20231208	115200	58875440	5020	5020	5020	5020	0
451	20231208	115100	58875440	5020	5020	5020	5020	0
452	20231208	115000	58875440	5020	5020	5020	5020	0
453	20231208	114900	58875440	5020	5020	5020	5020	0
454	20231208	114800	58875440	5020	5020	5020	5020	34
455	20231208	114700	58704760	4990	4990	4990	4990	10
456	20231208	114600	58654860	5030	5030	5030	5030	0
457	20231208	114500	58654860	5030	5030	5030	5030	0
458	20231208	114400	58654860	5030	5030	5030	5030	0
459	20231208	114300	58654860	5030	5030	5030	5030	0
460	20231208	114200	58654860	5030	5030	5030	5030	0
461	20231208	114100	58654860	5030	5030	5030	5030	0
462	20231208	114000	58654860	5030	5030	5030	5030	0
463	20231208	113900	58654860	5030	5030	5030	5030	0
464	20231208	113800	58654860	5030	5030	5030	5030	0
465	20231208	113700	58654860	5030	5030	5030	5030	19
466	20231208	113600	58559290	5030	5030	5030	5030	0
467	20231208	113500	58559290	5030	5030	5030	5030	0
468	20231208	113400	58559290	5030	5030	5030	5030	281
469	20231208	113300	57145860	5030	5030	5030	5030	160
470	20231208	113200	56341060	5030	5030	5030	5030	0
471	20231208	113100	56341060	5030	5030	5030	5030	0
472	20231208	113000	56341060	5030	5030	5030	5030	0
473	20231208	112900	56341060	5030	5030	5030	5030	0
474	20231208	112800	56341060	5030	5030	5030	5030	0
475	20231208	112700	56341060	5030	5030	5030	5030	0
476	20231208	112600	56341060	5030	5030	5030	5030	0
477	20231208	112500	56341060	5030	5030	5030	5030	0
478	20231208	112400	56341060	5030	5030	5030	5030	0
479	20231208	112300	56341060	5030	5030	5030	5030	0
480	20231208	112200	56341060	5030	5030	5030	5030	0
481	20231208	112100	56341060	5030	5030	5030	5030	0
482	20231208	112000	56341060	5030	5030	5030	5030	0
483	20231208	111900	56341060	5030	5020	5030	5020	600
484	20231208	111800	53323420	5020	5020	5020	5020	0
485	20231208	111700	53323420	5020	5020	5020	5020	1
486	20231208	111600	53318400	5020	5020	5020	5020	0
487	20231208	111500	53318400	5020	5020	5020	5020	4
488	20231208	111400	53298320	5000	5000	5000	5000	0
489	20231208	111300	53298320	5000	5000	5000	5000	0
490	20231208	111200	53298320	5000	5000	5000	5000	0
491	20231208	111100	53298320	5000	5000	5000	5000	0
492	20231208	111000	53298320	5000	5000	5000	5000	247
493	20231208	110900	52063320	5020	5020	5020	5020	60
494	20231208	110800	51762120	5030	5030	5030	5030	0
495	20231208	110700	51762120	5030	5030	5030	5030	0
496	20231208	110600	51762120	5030	5020	5030	5020	2
497	20231208	110500	51752070	5030	5030	5030	5030	0
498	20231208	110400	51752070	5030	5030	5030	5030	0
499	20231208	110300	51752070	5030	5020	5030	5020	33
500	20231208	110200	51586240	5000	5000	5000	5000	1
501	20231208	110100	51581240	5000	5000	5000	5000	0
502	20231208	110000	51581240	5000	5000	5000	5000	156
503	20231208	105900	50801240	5000	5000	5000	5000	0
504	20231208	105800	50801240	5000	5000	5000	5000	0
505	20231208	105700	50801240	5000	5000	5000	5000	6
506	20231208	105600	50771240	5050	5040	5050	5040	10
507	20231208	105500	50720800	5060	5060	5060	5060	0
508	20231208	105400	50720800	5060	4990	5060	4990	28
509	20231208	105300	50580100	4990	4990	4990	4990	0
510	20231208	105200	50580100	4990	4990	4990	4990	0
511	20231208	105100	50580100	4990	4990	4990	4990	0
512	20231208	105000	50580100	4990	4990	4990	4990	7
513	20231208	104900	50545170	5060	5060	5060	5060	0
514	20231208	104800	50545170	5060	5060	5060	5060	10
515	20231208	104700	50494570	5060	5060	5060	5060	0
516	20231208	104600	50494570	5060	5060	5060	5060	2
517	20231208	104500	50484450	4990	4990	4990	4990	4
518	20231208	104400	50464490	5060	5060	5060	5060	0
519	20231208	104300	50464490	5060	5060	5060	5060	0
520	20231208	104200	50464490	5060	5060	5060	5060	0
521	20231208	104100	50464490	5060	5060	5060	5060	10
522	20231208	104000	50413890	5060	5050	5060	5050	23
523	20231208	103900	50297550	4985	4985	4985	4985	0
524	20231208	103800	50297550	4985	4985	4985	4985	0
525	20231208	103700	50297550	4985	4985	4985	4985	0
526	20231208	103600	50297550	4985	4985	4985	4985	0
527	20231208	103500	50297550	4985	4985	5060	4985	190
528	20231208	103400	49346120	4970	4970	4970	4970	450
529	20231208	103300	47109620	4970	4970	4970	4970	0
530	20231208	103200	47109620	4970	4970	4970	4970	0
531	20231208	103100	47109620	4970	4970	4970	4970	0
532	20231208	103000	47109620	4970	4970	4970	4970	0
533	20231208	102900	47109620	4970	4970	4970	4970	0
534	20231208	102800	47109620	4970	4960	4970	4960	428
535	20231208	102700	44986240	4960	4960	4960	4960	0
536	20231208	102600	44986240	4960	4960	4960	4960	0
537	20231208	102500	44986240	4960	4960	4960	4960	10
538	20231208	102400	44936640	4960	4960	4960	4960	0
539	20231208	102300	44936640	4960	4960	4960	4960	0
540	20231208	102200	44936640	4960	4960	4960	4960	0
541	20231208	102100	44936640	4960	4960	4960	4960	0
542	20231208	102000	44936640	4960	4960	4960	4960	0
543	20231208	101900	44936640	4960	4960	4960	4960	0
544	20231208	101800	44936640	4960	4960	4960	4960	0
545	20231208	101700	44936640	4960	4960	4960	4960	0
546	20231208	101600	44936640	4960	4960	4960	4960	3
547	20231208	101500	44921760	4960	4960	4960	4960	4
548	20231208	101400	44901920	4930	4960	4960	4930	145
549	20231208	101300	44186920	4930	4930	4930	4930	613
550	20231208	101200	41164830	4930	4940	4940	4930	4
551	20231208	101100	41145095	4960	4960	4960	4960	0
552	20231208	101000	41145095	4960	4960	4960	4960	0
553	20231208	100900	41145095	4960	4960	4960	4960	0
554	20231208	100800	41145095	4960	4960	4960	4960	0
555	20231208	100700	41145095	4960	4960	4960	4960	0
556	20231208	100600	41145095	4960	4960	4960	4960	0
557	20231208	100500	41145095	4960	4960	4960	4960	0
558	20231208	100400	41145095	4960	4960	4960	4960	0
559	20231208	100300	41145095	4960	4960	4960	4960	0
560	20231208	100200	41145095	4960	4960	4960	4960	0
561	20231208	100100	41145095	4960	4960	4960	4960	0
562	20231208	100000	41145095	4960	4935	4960	4935	457
563	20231208	095900	38889775	4935	4935	4935	4935	13
564	20231208	095800	38825620	4935	4935	4935	4935	113
565	20231208	095700	38267965	4935	4935	4935	4935	413
566	20231208	095600	36229810	4935	4935	4935	4935	0
567	20231208	095500	36229810	4935	4935	4935	4935	0
568	20231208	095400	36229810	4935	4955	4955	4935	5
569	20231208	095300	36205085	4960	4960	4960	4960	1
570	20231208	095200	36200125	4960	4960	4960	4960	0
571	20231208	095100	36200125	4960	4960	4960	4960	0
572	20231208	095000	36200125	4960	4960	4960	4960	0
573	20231208	094900	36200125	4960	4960	4960	4960	0
574	20231208	094800	36200125	4960	4960	4960	4960	0
575	20231208	094700	36200125	4960	4960	4960	4960	0
576	20231208	094600	36200125	4960	4930	4960	4920	101
577	20231208	094500	35702550	4930	4960	4960	4930	1001
578	20231208	094400	30766860	4960	4960	4960	4960	0
579	20231208	094300	30766860	4960	4960	4960	4960	1
580	20231208	094200	30761900	4960	4960	4960	4960	0
581	20231208	094100	30761900	4960	4960	4960	4960	10
582	20231208	094000	30712300	4960	4960	4960	4960	10
583	20231208	093900	30662700	4960	4960	4960	4960	0
584	20231208	093800	30662700	4960	4960	4960	4960	15
585	20231208	093700	30588300	4960	4960	4960	4960	10
586	20231208	093600	30538700	4960	4960	4960	4960	0
587	20231208	093500	30538700	4960	4960	4960	4960	0
588	20231208	093400	30538700	4960	4940	4960	4935	39
589	20231208	093300	30346205	4935	4935	4935	4935	0
590	20231208	093200	30346205	4935	4935	4935	4935	0
591	20231208	093100	30346205	4935	4935	4935	4935	0
592	20231208	093000	30346205	4935	4935	4935	4935	0
593	20231208	092900	30346205	4935	4935	4935	4935	0
594	20231208	092800	30346205	4935	4935	4935	4935	0
595	20231208	092700	30346205	4935	4935	4935	4935	1
596	20231208	092600	30341270	4960	4935	4960	4935	63
597	20231208	092500	30030340	4925	4925	4925	4925	44
598	20231208	092400	29813640	4925	4925	4925	4925	3
599	20231208	092300	29798865	4935	4935	4935	4935	0
600	20231208	092200	29798865	4935	4935	4935	4935	0
601	20231208	092100	29798865	4935	4925	4935	4925	5
602	20231208	092000	29774230	4935	4930	4935	4930	32
603	20231208	091900	29616345	4930	4935	4935	4930	49
604	20231208	091800	29374555	4935	4935	4935	4935	873
605	20231208	091700	25066300	4960	4935	4960	4935	306
606	20231208	091600	23556165	4935	4935	4935	4930	700
607	20231208	091500	20101690	4935	4940	4940	4935	185
608	20231208	091400	19188505	4960	4960	4960	4960	0
609	20231208	091300	19188505	4960	4960	4960	4960	10
610	20231208	091200	19138905	4960	4960	4960	4960	0
611	20231208	091100	19138905	4960	4960	4960	4960	0
612	20231208	091000	19138905	4960	4960	4960	4960	0
613	20231208	090900	19138905	4960	4960	4960	4960	0
614	20231208	090800	19138905	4960	4935	4960	4935	1127
615	20231208	090700	13577135	4935	4935	4935	4935	0
616	20231208	090600	13577135	4935	4935	4935	4935	0
617	20231208	090500	13577135	4935	4935	4935	4935	0
618	20231208	090400	13577135	4935	4935	4935	4935	27
619	20231208	090300	13443890	4935	4940	4940	4930	2112
620	20231208	090200	3021020	4960	4960	4960	4960	0
621	20231208	090100	3021020	4960	4960	4960	4960	32
622	20231208	090000	2862300	4935	4935	4935	4935	580