KissMeData/011320/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185500	143969635	5030	5030	5030	5030	561
3	20231206	185400	143969635	5030	5030	5030	5030	0
4	20231206	185300	143969635	5030	5030	5030	5030	0
5	20231206	185200	143969635	5030	5030	5030	5030	0
6	20231206	185100	143969635	5030	5030	5030	5030	0
7	20231206	185000	143969635	5030	5030	5030	5030	0
8	20231206	184900	143969635	5030	5030	5030	5030	0
9	20231206	184800	143969635	5030	5030	5030	5030	0
10	20231206	184700	143969635	5030	5030	5030	5030	0
11	20231206	184600	143969635	5030	5030	5030	5030	0
12	20231206	184500	143969635	5030	5030	5030	5030	0
13	20231206	184400	143969635	5030	5030	5030	5030	0
14	20231206	184300	143969635	5030	5030	5030	5030	0
15	20231206	184200	143969635	5030	5030	5030	5030	0
16	20231206	184100	143969635	5030	5030	5030	5030	0
17	20231206	184000	143969635	5030	5030	5030	5030	0
18	20231206	183900	143969635	5030	5030	5030	5030	0
19	20231206	183800	143969635	5030	5030	5030	5030	0
20	20231206	183700	143969635	5030	5030	5030	5030	0
21	20231206	183600	143969635	5030	5030	5030	5030	0
22	20231206	183500	143969635	5030	5030	5030	5030	0
23	20231206	183400	143969635	5030	5030	5030	5030	0
24	20231206	183300	143969635	5030	5030	5030	5030	0
25	20231206	183200	143969635	5030	5030	5030	5030	0
26	20231206	183100	143969635	5030	5030	5030	5030	0
27	20231206	183000	143969635	5030	5030	5030	5030	0
28	20231206	182900	143969635	5030	5030	5030	5030	0
29	20231206	182800	143969635	5030	5030	5030	5030	0
30	20231206	182700	143969635	5030	5030	5030	5030	0
31	20231206	182600	143969635	5030	5030	5030	5030	0
32	20231206	182500	143969635	5030	5030	5030	5030	561
33	20231206	182400	143969635	5030	5030	5030	5030	0
34	20231206	182300	143969635	5030	5030	5030	5030	0
35	20231206	182200	143969635	5030	5030	5030	5030	0
36	20231206	182100	143969635	5030	5030	5030	5030	0
37	20231206	182000	143969635	5030	5030	5030	5030	0
38	20231206	181900	143969635	5030	5030	5030	5030	0
39	20231206	181800	143969635	5030	5030	5030	5030	0
40	20231206	181700	143969635	5030	5030	5030	5030	0
41	20231206	181600	143969635	5030	5030	5030	5030	0
42	20231206	181500	143969635	5030	5030	5030	5030	0
43	20231206	181400	143969635	5030	5030	5030	5030	0
44	20231206	181300	143969635	5030	5030	5030	5030	0
45	20231206	181200	143969635	5030	5030	5030	5030	0
46	20231206	181100	143969635	5030	5030	5030	5030	0
47	20231206	181000	143969635	5030	5030	5030	5030	0
48	20231206	180900	143969635	5030	5030	5030	5030	0
49	20231206	180800	143969635	5030	5030	5030	5030	0
50	20231206	180700	143969635	5030	5030	5030	5030	0
51	20231206	180600	143969635	5030	5030	5030	5030	0
52	20231206	180500	143969635	5030	5030	5030	5030	0
53	20231206	180400	143969635	5030	5030	5030	5030	0
54	20231206	180300	143969635	5030	5030	5030	5030	0
55	20231206	180200	143969635	5030	5030	5030	5030	0
56	20231206	180100	143969635	5030	5030	5030	5030	0
57	20231206	180000	143969635	5030	5030	5030	5030	0
58	20231206	175900	143969635	5030	5030	5030	5030	0
59	20231206	175800	143969635	5030	5030	5030	5030	0
60	20231206	175700	143969635	5030	5030	5030	5030	0
61	20231206	175600	143969635	5030	5030	5030	5030	0
62	20231206	175500	143969635	5030	5030	5030	5030	561
63	20231206	175400	143969635	5030	5030	5030	5030	0
64	20231206	175300	143969635	5030	5030	5030	5030	0
65	20231206	175200	143969635	5030	5030	5030	5030	0
66	20231206	175100	143969635	5030	5030	5030	5030	0
67	20231206	175000	143969635	5030	5030	5030	5030	0
68	20231206	174900	143969635	5030	5030	5030	5030	0
69	20231206	174800	143969635	5030	5030	5030	5030	0
70	20231206	174700	143969635	5030	5030	5030	5030	0
71	20231206	174600	143969635	5030	5030	5030	5030	0
72	20231206	174500	143969635	5030	5030	5030	5030	0
73	20231206	174400	143969635	5030	5030	5030	5030	0
74	20231206	174300	143969635	5030	5030	5030	5030	0
75	20231206	174200	143969635	5030	5030	5030	5030	0
76	20231206	174100	143969635	5030	5030	5030	5030	0
77	20231206	174000	143969635	5030	5030	5030	5030	0
78	20231206	173900	143969635	5030	5030	5030	5030	0
79	20231206	173800	143969635	5030	5030	5030	5030	0
80	20231206	173700	143969635	5030	5030	5030	5030	0
81	20231206	173600	143969635	5030	5030	5030	5030	0
82	20231206	173500	143969635	5030	5030	5030	5030	0
83	20231206	173400	143969635	5030	5030	5030	5030	0
84	20231206	173300	143969635	5030	5030	5030	5030	0
85	20231206	173200	143969635	5030	5030	5030	5030	0
86	20231206	173100	143969635	5030	5030	5030	5030	0
87	20231206	173000	143969635	5030	5030	5030	5030	0
88	20231206	172900	143969635	5030	5030	5030	5030	0
89	20231206	172800	143969635	5030	5030	5030	5030	0
90	20231206	172700	143969635	5030	5030	5030	5030	0
91	20231206	172600	143969635	5030	5030	5030	5030	0
92	20231206	172500	143969635	5030	5030	5030	5030	561
93	20231206	172400	143969635	5030	5030	5030	5030	0
94	20231206	172300	143969635	5030	5030	5030	5030	0
95	20231206	172200	143969635	5030	5030	5030	5030	0
96	20231206	172100	143969635	5030	5030	5030	5030	0
97	20231206	172000	143969635	5030	5030	5030	5030	0
98	20231206	171900	143969635	5030	5030	5030	5030	0
99	20231206	171800	143969635	5030	5030	5030	5030	0
100	20231206	171700	143969635	5030	5030	5030	5030	0
101	20231206	171600	143969635	5030	5030	5030	5030	0
102	20231206	171500	143969635	5030	5030	5030	5030	0
103	20231206	171400	143969635	5030	5030	5030	5030	0
104	20231206	171300	143969635	5030	5030	5030	5030	0
105	20231206	171200	143969635	5030	5030	5030	5030	0
106	20231206	171100	143969635	5030	5030	5030	5030	0
107	20231206	171000	143969635	5030	5030	5030	5030	0
108	20231206	170900	143969635	5030	5030	5030	5030	0
109	20231206	170800	143969635	5030	5030	5030	5030	0
110	20231206	170700	143969635	5030	5030	5030	5030	0
111	20231206	170600	143969635	5030	5030	5030	5030	0
112	20231206	170500	143969635	5030	5030	5030	5030	0
113	20231206	170400	143969635	5030	5030	5030	5030	0
114	20231206	170300	143969635	5030	5030	5030	5030	0
115	20231206	170200	143969635	5030	5030	5030	5030	0
116	20231206	170100	143969635	5030	5030	5030	5030	0
117	20231206	170000	143969635	5030	5030	5030	5030	0
118	20231206	165900	143969635	5030	5030	5030	5030	0
119	20231206	165800	143969635	5030	5030	5030	5030	0
120	20231206	165700	143969635	5030	5030	5030	5030	0
121	20231206	165600	143969635	5030	5030	5030	5030	0
122	20231206	165500	143969635	5030	5030	5030	5030	561
123	20231206	165400	143969635	5030	5030	5030	5030	0
124	20231206	165300	143969635	5030	5030	5030	5030	0
125	20231206	165200	143969635	5030	5030	5030	5030	0
126	20231206	165100	143969635	5030	5030	5030	5030	0
127	20231206	165000	143969635	5030	5030	5030	5030	0
128	20231206	164900	143969635	5030	5030	5030	5030	0
129	20231206	164800	143969635	5030	5030	5030	5030	0
130	20231206	164700	143969635	5030	5030	5030	5030	0
131	20231206	164600	143969635	5030	5030	5030	5030	0
132	20231206	164500	143969635	5030	5030	5030	5030	0
133	20231206	164400	143969635	5030	5030	5030	5030	0
134	20231206	164300	143969635	5030	5030	5030	5030	0
135	20231206	164200	143969635	5030	5030	5030	5030	0
136	20231206	164100	143969635	5030	5030	5030	5030	0
137	20231206	164000	143969635	5030	5030	5030	5030	0
138	20231206	163900	143969635	5030	5030	5030	5030	0
139	20231206	163800	143969635	5030	5030	5030	5030	0
140	20231206	163700	143969635	5030	5030	5030	5030	0
141	20231206	163600	143969635	5030	5030	5030	5030	0
142	20231206	163500	143969635	5030	5030	5030	5030	0
143	20231206	163400	143969635	5030	5030	5030	5030	0
144	20231206	163300	143969635	5030	5030	5030	5030	0
145	20231206	163200	143969635	5030	5030	5030	5030	0
146	20231206	163100	143969635	5030	5030	5030	5030	0
147	20231206	163000	143969635	5030	5030	5030	5030	0
148	20231206	162900	143969635	5030	5030	5030	5030	0
149	20231206	162800	143969635	5030	5030	5030	5030	0
150	20231206	162700	143969635	5030	5030	5030	5030	0
151	20231206	162600	143969635	5030	5030	5030	5030	0
152	20231206	162500	143969635	5030	5030	5030	5030	561
153	20231206	162400	143969635	5030	5030	5030	5030	0
154	20231206	162300	143969635	5030	5030	5030	5030	0
155	20231206	162200	143969635	5030	5030	5030	5030	0
156	20231206	162100	143969635	5030	5030	5030	5030	0
157	20231206	162000	143969635	5030	5030	5030	5030	0
158	20231206	161900	143969635	5030	5030	5030	5030	0
159	20231206	161800	143969635	5030	5030	5030	5030	0
160	20231206	161700	143969635	5030	5030	5030	5030	0
161	20231206	161600	143969635	5030	5030	5030	5030	0
162	20231206	161500	143969635	5030	5030	5030	5030	0
163	20231206	161400	143969635	5030	5030	5030	5030	0
164	20231206	161300	143969635	5030	5030	5030	5030	0
165	20231206	161200	143969635	5030	5030	5030	5030	0
166	20231206	161100	143969635	5030	5030	5030	5030	0
167	20231206	161000	143969635	5030	5030	5030	5030	0
168	20231206	160900	143969635	5030	5030	5030	5030	0
169	20231206	160800	143969635	5030	5030	5030	5030	0
170	20231206	160700	143969635	5030	5030	5030	5030	0
171	20231206	160600	143969635	5030	5030	5030	5030	0
172	20231206	160500	143969635	5030	5030	5030	5030	0
173	20231206	160400	143969635	5030	5030	5030	5030	0
174	20231206	160300	143969635	5030	5030	5030	5030	0
175	20231206	160200	143969635	5030	5030	5030	5030	0
176	20231206	160100	143969635	5030	5030	5030	5030	0
177	20231206	160000	143969635	5030	5030	5030	5030	0
178	20231206	155900	143969635	5030	5030	5030	5030	0
179	20231206	155800	143969635	5030	5030	5030	5030	0
180	20231206	155700	143969635	5030	5030	5030	5030	0
181	20231206	155600	143969635	5030	5030	5030	5030	0
182	20231206	155500	143969635	5030	5030	5030	5030	561
183	20231206	155400	143969635	5030	5030	5030	5030	0
184	20231206	155300	143969635	5030	5030	5030	5030	0
185	20231206	155200	143969635	5030	5030	5030	5030	0
186	20231206	155100	143969635	5030	5030	5030	5030	0
187	20231206	155000	143969635	5030	5030	5030	5030	0
188	20231206	154900	143969635	5030	5030	5030	5030	0
189	20231206	154800	143969635	5030	5030	5030	5030	0
190	20231206	154700	143969635	5030	5030	5030	5030	0
191	20231206	154600	143969635	5030	5030	5030	5030	0
192	20231206	154500	143969635	5030	5030	5030	5030	0
193	20231206	154400	143969635	5030	5030	5030	5030	0
194	20231206	154300	143969635	5030	5030	5030	5030	0
195	20231206	154200	143969635	5030	5030	5030	5030	0
196	20231206	154100	143969635	5030	5030	5030	5030	0
197	20231206	154000	143969635	5030	5030	5030	5030	0
198	20231206	153900	143969635	5030	5030	5030	5030	0
199	20231206	153800	143969635	5030	5030	5030	5030	0
200	20231206	153700	143969635	5030	5030	5030	5030	0
201	20231206	153600	143969635	5030	5030	5030	5030	0
202	20231206	153500	143969635	5030	5030	5030	5030	0
203	20231206	153400	143969635	5030	5030	5030	5030	0
204	20231206	153300	143969635	5030	5030	5030	5030	0
205	20231206	153200	143969635	5030	5030	5030	5030	0
206	20231206	153100	143969635	5030	5030	5030	5030	0
207	20231206	153000	143969635	5030	5030	5030	5030	561
208	20231206	152900	141147805	5040	5040	5040	5040	0
209	20231206	152800	141147805	5040	5040	5040	5040	0
210	20231206	152700	141147805	5040	5040	5040	5040	0
211	20231206	152600	141147805	5040	5040	5040	5040	0
212	20231206	152500	141147805	5040	5040	5040	5040	0
213	20231206	152400	141147805	5040	5040	5040	5040	0
214	20231206	152300	141147805	5040	5040	5040	5040	0
215	20231206	152200	141147805	5040	5040	5040	5040	0
216	20231206	152100	141147805	5040	5040	5040	5040	0
217	20231206	152000	141147805	5040	5040	5040	5040	0
218	20231206	151900	141147805	5040	5040	5040	5040	0
219	20231206	151800	141147805	5040	5010	5040	5010	4
220	20231206	151700	141127675	5040	5040	5040	5040	0
221	20231206	151600	141127675	5040	5040	5040	5040	0
222	20231206	151500	141127675	5040	5040	5040	5040	0
223	20231206	151400	141127675	5040	5040	5040	5040	0
224	20231206	151300	141127675	5040	5040	5040	5040	0
225	20231206	151200	141127675	5040	5040	5040	5040	1
226	20231206	151100	141122635	5010	5010	5010	5010	100
227	20231206	151000	140621635	5040	5040	5040	5040	1
228	20231206	150900	140616595	5010	5010	5010	5010	20
229	20231206	150800	140516395	5040	5040	5040	5040	0
230	20231206	150700	140516395	5040	5040	5040	5040	0
231	20231206	150600	140516395	5040	5040	5040	5040	0
232	20231206	150500	140516395	5040	5040	5040	5040	0
233	20231206	150400	140516395	5040	5040	5040	5040	344
234	20231206	150300	138782635	5040	5040	5040	5040	0
235	20231206	150200	138782635	5040	5040	5040	5040	0
236	20231206	150100	138782635	5040	5040	5040	5040	11
237	20231206	150000	138727195	5010	5010	5010	5010	0
238	20231206	145900	138727195	5010	5030	5030	5010	1500
239	20231206	145800	131210055	5040	5040	5040	5040	23
240	20231206	145700	131094135	5050	5050	5050	5050	429
241	20231206	145600	128927685	5050	5050	5050	5050	1
242	20231206	145500	128922635	5030	5030	5030	5030	1001
243	20231206	145400	123887605	5040	5030	5040	5030	1003
244	20231206	145300	118842475	5050	5050	5050	5050	0
245	20231206	145200	118842475	5050	5050	5050	5050	0
246	20231206	145100	118842475	5050	5050	5050	5050	0
247	20231206	145000	118842475	5050	5050	5050	5050	0
248	20231206	144900	118842475	5050	5050	5050	5050	0
249	20231206	144800	118842475	5050	5050	5050	5050	31
250	20231206	144700	118685925	5050	5050	5050	5050	970
251	20231206	144600	113787425	5050	5020	5050	5020	1001
252	20231206	144500	108739555	5030	5030	5030	5030	0
253	20231206	144400	108739555	5030	5030	5030	5030	1
254	20231206	144300	108734525	5030	5030	5030	5030	0
255	20231206	144200	108734525	5030	5030	5030	5030	1
256	20231206	144100	108729495	5040	5040	5040	5040	10
257	20231206	144000	108679095	5040	5040	5040	5040	0
258	20231206	143900	108679095	5040	5040	5040	5040	0
259	20231206	143800	108679095	5040	5040	5040	5040	0
260	20231206	143700	108679095	5040	5040	5040	5040	0
261	20231206	143600	108679095	5040	5040	5040	5040	0
262	20231206	143500	108679095	5040	5040	5040	5040	1001
263	20231206	143400	103634055	5040	5040	5040	5040	479
264	20231206	143300	101219895	5040	5040	5040	5040	0
265	20231206	143200	101219895	5040	5040	5040	5040	0
266	20231206	143100	101219895	5040	5040	5040	5040	0
267	20231206	143000	101219895	5040	5040	5040	5040	0
268	20231206	142900	101219895	5040	5040	5040	5040	215
269	20231206	142800	100136295	5040	5040	5040	5040	0
270	20231206	142700	100136295	5040	5040	5040	5040	30
271	20231206	142600	99985095	5040	5040	5040	5040	0
272	20231206	142500	99985095	5040	5040	5040	5040	5
273	20231206	142400	99959895	5040	5040	5040	5040	1
274	20231206	142300	99954855	5040	5040	5040	5040	0
275	20231206	142200	99954855	5040	5040	5040	5040	0
276	20231206	142100	99954855	5040	5040	5040	5040	0
277	20231206	142000	99954855	5040	5040	5040	5040	0
278	20231206	141900	99954855	5040	5040	5040	5040	0
279	20231206	141800	99954855	5040	5040	5040	5040	0
280	20231206	141700	99954855	5040	5020	5040	5020	7
281	20231206	141600	99919645	5030	5030	5030	5030	0
282	20231206	141500	99919645	5030	5030	5030	5030	0
283	20231206	141400	99919645	5030	5030	5030	5030	0
284	20231206	141300	99919645	5030	5030	5030	5030	0
285	20231206	141200	99919645	5030	5030	5030	5030	0
286	20231206	141100	99919645	5030	5030	5030	5030	0
287	20231206	141000	99919645	5030	5030	5030	5030	11
288	20231206	140900	99864315	5030	5030	5030	5030	0
289	20231206	140800	99864315	5030	5030	5030	5030	400
290	20231206	140700	97852315	5030	5030	5030	5030	0
291	20231206	140600	97852315	5030	5030	5030	5030	3
292	20231206	140500	97837225	5030	5030	5030	5030	0
293	20231206	140400	97837225	5030	5030	5030	5030	0
294	20231206	140300	97837225	5030	5030	5030	5030	3
295	20231206	140200	97822135	5040	5040	5040	5040	0
296	20231206	140100	97822135	5040	5040	5040	5040	0
297	20231206	140000	97822135	5040	5040	5040	5040	0
298	20231206	135900	97822135	5040	5040	5040	5040	0
299	20231206	135800	97822135	5040	5040	5040	5040	0
300	20231206	135700	97822135	5040	5040	5040	5040	0
301	20231206	135600	97822135	5040	5040	5040	5040	0
302	20231206	135500	97822135	5040	5040	5040	5040	0
303	20231206	135400	97822135	5040	5040	5040	5040	0
304	20231206	135300	97822135	5040	5040	5040	5040	0
305	20231206	135200	97822135	5040	5040	5040	5040	0
306	20231206	135100	97822135	5040	5040	5040	5040	0
307	20231206	135000	97822135	5040	5040	5040	5040	0
308	20231206	134900	97822135	5040	5040	5040	5040	0
309	20231206	134800	97822135	5040	5040	5040	5040	0
310	20231206	134700	97822135	5040	5040	5040	5040	0
311	20231206	134600	97822135	5040	5040	5040	5040	0
312	20231206	134500	97822135	5040	5040	5040	5040	0
313	20231206	134400	97822135	5040	5040	5040	5040	0
314	20231206	134300	97822135	5040	5040	5040	5040	0
315	20231206	134200	97822135	5040	5040	5040	5040	0
316	20231206	134100	97822135	5040	5040	5040	5040	0
317	20231206	134000	97822135	5040	5040	5040	5040	0
318	20231206	133900	97822135	5040	5040	5040	5040	0
319	20231206	133800	97822135	5040	5040	5040	5040	0
320	20231206	133700	97822135	5040	5040	5040	5040	0
321	20231206	133600	97822135	5040	5040	5040	5040	0
322	20231206	133500	97822135	5040	5040	5040	5040	0
323	20231206	133400	97822135	5040	5040	5040	5040	0
324	20231206	133300	97822135	5040	5040	5040	5040	0
325	20231206	133200	97822135	5040	5040	5040	5040	0
326	20231206	133100	97822135	5040	5040	5040	5040	0
327	20231206	133000	97822135	5040	5040	5040	5040	0
328	20231206	132900	97822135	5040	5040	5040	5040	0
329	20231206	132800	97822135	5040	5040	5040	5040	0
330	20231206	132700	97822135	5040	5040	5040	5040	0
331	20231206	132600	97822135	5040	5030	5040	5030	216
332	20231206	132500	96735645	5030	5030	5030	5030	0
333	20231206	132400	96735645	5030	5030	5030	5030	0
334	20231206	132300	96735645	5030	5030	5030	5030	0
335	20231206	132200	96735645	5030	5030	5030	5030	0
336	20231206	132100	96735645	5030	5030	5030	5030	0
337	20231206	132000	96735645	5030	5030	5030	5030	0
338	20231206	131900	96735645	5030	5030	5030	5030	0
339	20231206	131800	96735645	5030	5030	5030	5030	0
340	20231206	131700	96735645	5030	5030	5030	5030	0
341	20231206	131600	96735645	5030	5030	5030	5030	308
342	20231206	131500	95186405	5040	5040	5040	5040	0
343	20231206	131400	95186405	5040	5040	5040	5040	0
344	20231206	131300	95186405	5040	5040	5040	5040	0
345	20231206	131200	95186405	5040	5040	5040	5040	0
346	20231206	131100	95186405	5040	5040	5040	5040	0
347	20231206	131000	95186405	5040	5040	5040	5040	0
348	20231206	130900	95186405	5040	5040	5040	5040	0
349	20231206	130800	95186405	5040	5040	5040	5040	0
350	20231206	130700	95186405	5040	5040	5040	5040	0
351	20231206	130600	95186405	5040	5040	5040	5040	1
352	20231206	130500	95181365	5040	5040	5040	5040	0
353	20231206	130400	95181365	5040	5040	5040	5040	0
354	20231206	130300	95181365	5040	5040	5040	5040	0
355	20231206	130200	95181365	5040	5040	5040	5040	0
356	20231206	130100	95181365	5040	5040	5040	5040	0
357	20231206	130000	95181365	5040	5040	5040	5040	0
358	20231206	125900	95181365	5040	5040	5040	5040	0
359	20231206	125800	95181365	5040	5040	5040	5040	0
360	20231206	125700	95181365	5040	5040	5040	5040	0
361	20231206	125600	95181365	5040	5040	5040	5040	0
362	20231206	125500	95181365	5040	5040	5040	5040	0
363	20231206	125400	95181365	5040	5040	5040	5040	0
364	20231206	125300	95181365	5040	5040	5040	5040	0
365	20231206	125200	95181365	5040	5040	5040	5040	1
366	20231206	125100	95176325	5000	5000	5000	5000	0
367	20231206	125000	95176325	5000	5010	5010	5000	500
368	20231206	124900	92676125	5040	5040	5040	5040	0
369	20231206	124800	92676125	5040	5030	5040	5030	2
370	20231206	124700	92666055	5000	5000	5000	5000	0
371	20231206	124600	92666055	5000	5000	5000	5000	12
372	20231206	124500	92606055	5030	5030	5030	5030	0
373	20231206	124400	92606055	5030	5030	5030	5030	0
374	20231206	124300	92606055	5030	5030	5030	5030	0
375	20231206	124200	92606055	5030	5030	5030	5030	1
376	20231206	124100	92601025	5000	5020	5020	5000	3000
377	20231206	124000	77583675	5020	5020	5020	5020	0
378	20231206	123900	77583675	5020	5020	5020	5020	0
379	20231206	123800	77583675	5020	5020	5020	5020	100
380	20231206	123700	77081675	5030	5030	5030	5030	42
381	20231206	123600	76870415	5030	5030	5030	5030	453
382	20231206	123500	74591825	5020	5020	5020	5020	0
383	20231206	123400	74591825	5020	5020	5020	5020	0
384	20231206	123300	74591825	5020	5020	5020	5020	0
385	20231206	123200	74591825	5020	5020	5020	5020	0
386	20231206	123100	74591825	5020	5020	5020	5020	0
387	20231206	123000	74591825	5020	5020	5020	5020	0
388	20231206	122900	74591825	5020	5020	5020	5020	148
389	20231206	122800	73848865	5020	5020	5020	5020	0
390	20231206	122700	73848865	5020	5020	5020	5020	0
391	20231206	122600	73848865	5020	5020	5020	5020	0
392	20231206	122500	73848865	5020	5020	5020	5020	0
393	20231206	122400	73848865	5020	5020	5020	5020	0
394	20231206	122300	73848865	5020	5020	5020	5020	35
395	20231206	122200	73673165	5040	5040	5040	5040	0
396	20231206	122100	73673165	5040	5040	5040	5040	50
397	20231206	122000	73421165	5040	5040	5040	5040	0
398	20231206	121900	73421165	5040	5040	5040	5040	0
399	20231206	121800	73421165	5040	5040	5040	5040	0
400	20231206	121700	73421165	5040	5040	5040	5040	0
401	20231206	121600	73421165	5040	5040	5040	5040	0
402	20231206	121500	73421165	5040	5040	5040	5040	2
403	20231206	121400	73411085	5040	5040	5040	5040	0
404	20231206	121300	73411085	5040	5040	5040	5040	0
405	20231206	121200	73411085	5040	5040	5040	5040	0
406	20231206	121100	73411085	5040	5040	5040	5040	0
407	20231206	121000	73411085	5040	5040	5040	5040	0
408	20231206	120900	73411085	5040	5040	5040	5040	0
409	20231206	120800	73411085	5040	5040	5040	5040	0
410	20231206	120700	73411085	5040	5040	5040	5040	0
411	20231206	120600	73411085	5040	5040	5040	5040	0
412	20231206	120500	73411085	5040	5040	5040	5040	0
413	20231206	120400	73411085	5040	5040	5040	5040	0
414	20231206	120300	73411085	5040	5040	5040	5040	0
415	20231206	120200	73411085	5040	5040	5040	5040	0
416	20231206	120100	73411085	5040	5040	5040	5040	0
417	20231206	120000	73411085	5040	5040	5040	5040	56
418	20231206	115900	73128845	5020	5020	5020	5020	23
419	20231206	115800	73013385	5020	5020	5020	5020	0
420	20231206	115700	73013385	5020	5020	5020	5020	0
421	20231206	115600	73013385	5020	5020	5020	5020	0
422	20231206	115500	73013385	5020	5020	5020	5020	1
423	20231206	115400	73008365	5040	5040	5040	5040	0
424	20231206	115300	73008365	5040	5040	5040	5040	0
425	20231206	115200	73008365	5040	5040	5040	5040	0
426	20231206	115100	73008365	5040	5040	5040	5040	10
427	20231206	115000	72957965	5010	5010	5010	5010	0
428	20231206	114900	72957965	5010	5010	5010	5010	11
429	20231206	114800	72902855	5010	5010	5010	5010	0
430	20231206	114700	72902855	5010	5010	5010	5010	0
431	20231206	114600	72902855	5010	5010	5010	5010	0
432	20231206	114500	72902855	5010	5020	5020	5010	50
433	20231206	114400	72652125	5040	5040	5040	5040	2
434	20231206	114300	72642045	5010	5010	5010	5010	0
435	20231206	114200	72642045	5010	5010	5010	5010	1
436	20231206	114100	72637035	5040	5040	5040	5040	1
437	20231206	114000	72631995	5010	5020	5020	5010	92
438	20231206	113900	72171045	5040	5040	5040	5040	0
439	20231206	113800	72171045	5040	5040	5040	5040	0
440	20231206	113700	72171045	5040	5040	5040	5040	0
441	20231206	113600	72171045	5040	5040	5040	5040	0
442	20231206	113500	72171045	5040	5040	5040	5040	0
443	20231206	113400	72171045	5040	5020	5040	5010	92
444	20231206	113300	71709415	5040	5040	5040	5040	0
445	20231206	113200	71709415	5040	5040	5040	5040	0
446	20231206	113100	71709415	5040	5040	5040	5040	1
447	20231206	113000	71704375	5030	5030	5030	5030	0
448	20231206	112900	71704375	5030	5030	5030	5030	69
449	20231206	112800	71357305	5040	5040	5040	5040	0
450	20231206	112700	71357305	5040	5040	5040	5040	56
451	20231206	112600	71075065	5040	5040	5040	5040	0
452	20231206	112500	71075065	5040	5040	5040	5040	0
453	20231206	112400	71075065	5040	5040	5040	5040	0
454	20231206	112300	71075065	5040	5040	5040	5040	0
455	20231206	112200	71075065	5040	5040	5040	5040	0
456	20231206	112100	71075065	5040	5040	5040	5040	2
457	20231206	112000	71064985	5040	5040	5040	5040	1
458	20231206	111900	71059945	5020	5020	5020	5020	7
459	20231206	111800	71024805	5040	5040	5040	5040	0
460	20231206	111700	71024805	5040	5040	5040	5040	100
461	20231206	111600	70520805	5040	5040	5040	5040	0
462	20231206	111500	70520805	5040	5040	5040	5040	0
463	20231206	111400	70520805	5040	5040	5040	5040	0
464	20231206	111300	70520805	5040	5040	5040	5040	0
465	20231206	111200	70520805	5040	5040	5040	5040	86
466	20231206	111100	70087365	5040	5040	5040	5040	0
467	20231206	111000	70087365	5040	5040	5040	5040	1
468	20231206	110900	70082325	5030	5030	5030	5030	0
469	20231206	110800	70082325	5030	5030	5030	5030	0
470	20231206	110700	70082325	5030	5030	5030	5030	7
471	20231206	110600	70047115	5030	5030	5030	5030	2
472	20231206	110500	70037055	5030	5030	5030	5030	200
473	20231206	110400	69031055	5030	5030	5030	5030	1
474	20231206	110300	69026025	5020	5020	5020	5020	0
475	20231206	110200	69026025	5020	5020	5020	5020	0
476	20231206	110100	69026025	5020	5020	5020	5020	0
477	20231206	110000	69026025	5020	5020	5020	5020	1
478	20231206	105900	69021005	5040	5040	5040	5040	0
479	20231206	105800	69021005	5040	5040	5040	5040	0
480	20231206	105700	69021005	5040	5040	5040	5040	1
481	20231206	105600	69015965	5010	5040	5040	5010	31
482	20231206	105500	68860465	5040	5040	5040	5040	1
483	20231206	105400	68855425	5010	5010	5010	5010	0
484	20231206	105300	68855425	5010	5020	5020	5010	20
485	20231206	105200	68755215	5010	5010	5010	5010	0
486	20231206	105100	68755215	5010	5010	5010	5010	960
487	20231206	105000	63945615	5010	5010	5010	5010	200
488	20231206	104900	62943615	5010	5010	5010	5010	0
489	20231206	104800	62943615	5010	5010	5010	5010	42
490	20231206	104700	62733195	5010	5010	5010	5010	16
491	20231206	104600	62653035	5010	5010	5010	5010	119
492	20231206	104500	62056845	5010	5010	5010	5010	309
493	20231206	104400	60508755	5040	5040	5040	5040	0
494	20231206	104300	60508755	5040	5040	5040	5040	0
495	20231206	104200	60508755	5040	5040	5040	5040	0
496	20231206	104100	60508755	5040	5040	5040	5040	0
497	20231206	104000	60508755	5040	5040	5040	5040	0
498	20231206	103900	60508755	5040	5040	5040	5040	1
499	20231206	103800	60503715	5010	5010	5010	5010	0
500	20231206	103700	60503715	5010	5010	5010	5010	83
501	20231206	103600	60087885	5040	5040	5040	5040	0
502	20231206	103500	60087885	5040	5040	5040	5040	1
503	20231206	103400	60082845	5010	5010	5010	5010	0
504	20231206	103300	60082845	5010	5010	5010	5010	0
505	20231206	103200	60082845	5010	5010	5010	5010	0
506	20231206	103100	60082845	5010	5010	5010	5010	19
507	20231206	103000	59987655	5000	5000	5000	5000	0
508	20231206	102900	59987655	5000	5000	5000	5000	0
509	20231206	102800	59987655	5000	5000	5000	5000	0
510	20231206	102700	59987655	5000	5000	5000	5000	1
511	20231206	102600	59982655	5000	5000	5000	5000	0
512	20231206	102500	59982655	5000	5000	5000	5000	0
513	20231206	102400	59982655	5000	5010	5010	5000	168
514	20231206	102300	59142415	5010	5010	5010	5010	10
515	20231206	102200	59092315	5010	5010	5010	5010	1
516	20231206	102100	59087305	5010	5010	5020	5000	3979
517	20231206	102000	39153975	5010	5010	5010	5010	0
518	20231206	101900	39153975	5010	5010	5010	5010	0
519	20231206	101800	39153975	5010	5010	5010	5010	0
520	20231206	101700	39153975	5010	5010	5010	5010	0
521	20231206	101600	39153975	5010	5010	5010	5010	0
522	20231206	101500	39153975	5010	5010	5010	5010	2
523	20231206	101400	39143955	5010	5010	5010	5010	0
524	20231206	101300	39143955	5010	5010	5010	5010	0
525	20231206	101200	39143955	5010	5010	5010	5010	0
526	20231206	101100	39143955	5010	5010	5010	5010	0
527	20231206	101000	39143955	5010	5010	5010	5010	2
528	20231206	100900	39133935	5010	5010	5010	5010	50
529	20231206	100800	38883435	5010	5010	5010	5010	0
530	20231206	100700	38883435	5010	5010	5010	5010	218
531	20231206	100600	37791255	5020	5020	5020	5020	0
532	20231206	100500	37791255	5020	5020	5020	5020	103
533	20231206	100400	37274195	5040	5040	5040	5040	0
534	20231206	100300	37274195	5040	5040	5040	5040	0
535	20231206	100200	37274195	5040	5040	5040	5040	2
536	20231206	100100	37264115	5040	5040	5040	5040	0
537	20231206	100000	37264115	5040	5040	5040	5040	0
538	20231206	095900	37264115	5040	5040	5040	5040	1
539	20231206	095800	37259075	5030	5030	5030	5030	0
540	20231206	095700	37259075	5030	5030	5030	5030	0
541	20231206	095600	37259075	5030	5010	5030	5010	310
542	20231206	095500	35699975	5010	5010	5010	5010	0
543	20231206	095400	35699975	5010	5010	5010	5010	0
544	20231206	095300	35699975	5010	5010	5010	5010	0
545	20231206	095200	35699975	5010	5020	5020	5010	605
546	20231206	095100	32663915	5030	5030	5030	5030	0
547	20231206	095000	32663915	5030	5030	5030	5030	62
548	20231206	094900	32352055	5030	5030	5030	5030	38
549	20231206	094800	32160915	5030	5030	5030	5030	20
550	20231206	094700	32060315	5040	5040	5040	5040	0
551	20231206	094600	32060315	5040	5040	5040	5040	1
552	20231206	094500	32055275	5020	5030	5030	5020	108
553	20231206	094400	31513035	5040	5040	5040	5040	0
554	20231206	094300	31513035	5040	5040	5040	5040	1
555	20231206	094200	31507995	5040	5020	5040	5020	21
556	20231206	094100	31402555	5040	5040	5040	5040	0
557	20231206	094000	31402555	5040	5040	5040	5040	100
558	20231206	093900	30898555	5040	5040	5040	5040	26
559	20231206	093800	30767515	5040	5040	5040	5040	0
560	20231206	093700	30767515	5040	5040	5040	5040	19
561	20231206	093600	30671755	5020	5020	5020	5020	300
562	20231206	093500	29165755	5020	5020	5020	5020	20
563	20231206	093400	29065355	5020	5010	5020	5010	557
564	20231206	093300	26274665	5010	5010	5010	5010	520
565	20231206	093200	23669465	5020	5020	5030	5020	201
566	20231206	093100	22658805	5020	5020	5020	5020	0
567	20231206	093000	22658805	5020	5020	5020	5020	3
568	20231206	092900	22643745	5020	5010	5020	5010	468
569	20231206	092800	20294455	5020	5020	5020	5020	0
570	20231206	092700	20294455	5020	5020	5020	5020	1
571	20231206	092600	20289435	5030	5020	5030	5020	502
572	20231206	092500	17766375	5020	5020	5020	5020	13
573	20231206	092400	17701115	5010	5010	5010	5010	1
574	20231206	092300	17696105	5020	5020	5020	5020	0
575	20231206	092200	17696105	5020	5020	5020	5020	0
576	20231206	092100	17696105	5020	5020	5020	5020	0
577	20231206	092000	17696105	5020	5000	5020	4995	11
578	20231206	091900	17641020	4990	4990	4990	4990	0
579	20231206	091800	17641020	4990	5000	5000	4990	847
580	20231206	091700	13410490	5000	5000	5000	4990	1240
581	20231206	091600	7212500	5000	5000	5000	5000	350
582	20231206	091500	5462500	5000	5000	5000	5000	0
583	20231206	091400	5462500	5000	5000	5000	5000	0
584	20231206	091300	5462500	5000	5000	5000	5000	387
585	20231206	091200	3527500	5020	5020	5020	5020	0
586	20231206	091100	3527500	5020	5000	5020	5000	2
587	20231206	091000	3517480	5010	5010	5010	5010	51
588	20231206	090900	3261970	5020	5020	5020	5020	34
589	20231206	090800	3091290	5020	5020	5020	5020	30
590	20231206	090700	2940690	5040	5020	5040	5020	25
591	20231206	090600	2815090	5020	5030	5030	5020	15
592	20231206	090500	2739660	5040	5040	5040	5040	0
593	20231206	090400	2739660	5040	5040	5040	5040	1
594	20231206	090300	2734620	5040	5040	5040	5040	2
595	20231206	090200	2724540	4990	4990	4990	4990	0
596	20231206	090100	2724540	4990	4990	4990	4990	0
597	20231206	090000	2724540	4990	4990	4990	4990	546