KissMeData/011320/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185500	101192215	5010	5010	5010	5010	395
3	20231208	185400	101192215	5010	5010	5010	5010	0
4	20231208	185300	101192215	5010	5010	5010	5010	0
5	20231208	185200	101192215	5010	5010	5010	5010	0
6	20231208	185100	101192215	5010	5010	5010	5010	0
7	20231208	185000	101192215	5010	5010	5010	5010	0
8	20231208	184900	101192215	5010	5010	5010	5010	0
9	20231208	184800	101192215	5010	5010	5010	5010	0
10	20231208	184700	101192215	5010	5010	5010	5010	0
11	20231208	184600	101192215	5010	5010	5010	5010	0
12	20231208	184500	101192215	5010	5010	5010	5010	0
13	20231208	184400	101192215	5010	5010	5010	5010	0
14	20231208	184300	101192215	5010	5010	5010	5010	0
15	20231208	184200	101192215	5010	5010	5010	5010	0
16	20231208	184100	101192215	5010	5010	5010	5010	0
17	20231208	184000	101192215	5010	5010	5010	5010	0
18	20231208	183900	101192215	5010	5010	5010	5010	0
19	20231208	183800	101192215	5010	5010	5010	5010	0
20	20231208	183700	101192215	5010	5010	5010	5010	0
21	20231208	183600	101192215	5010	5010	5010	5010	0
22	20231208	183500	101192215	5010	5010	5010	5010	0
23	20231208	183400	101192215	5010	5010	5010	5010	0
24	20231208	183300	101192215	5010	5010	5010	5010	0
25	20231208	183200	101192215	5010	5010	5010	5010	0
26	20231208	183100	101192215	5010	5010	5010	5010	0
27	20231208	183000	101192215	5010	5010	5010	5010	0
28	20231208	182900	101192215	5010	5010	5010	5010	0
29	20231208	182800	101192215	5010	5010	5010	5010	0
30	20231208	182700	101192215	5010	5010	5010	5010	0
31	20231208	182600	101192215	5010	5010	5010	5010	0
32	20231208	182500	101192215	5010	5010	5010	5010	395
33	20231208	182400	101192215	5010	5010	5010	5010	0
34	20231208	182300	101192215	5010	5010	5010	5010	0
35	20231208	182200	101192215	5010	5010	5010	5010	0
36	20231208	182100	101192215	5010	5010	5010	5010	0
37	20231208	182000	101192215	5010	5010	5010	5010	0
38	20231208	181900	101192215	5010	5010	5010	5010	0
39	20231208	181800	101192215	5010	5010	5010	5010	0
40	20231208	181700	101192215	5010	5010	5010	5010	0
41	20231208	181600	101192215	5010	5010	5010	5010	0
42	20231208	181500	101192215	5010	5010	5010	5010	0
43	20231208	181400	101192215	5010	5010	5010	5010	0
44	20231208	181300	101192215	5010	5010	5010	5010	0
45	20231208	181200	101192215	5010	5010	5010	5010	0
46	20231208	181100	101192215	5010	5010	5010	5010	0
47	20231208	181000	101192215	5010	5010	5010	5010	0
48	20231208	180900	101192215	5010	5010	5010	5010	0
49	20231208	180800	101192215	5010	5010	5010	5010	0
50	20231208	180700	101192215	5010	5010	5010	5010	0
51	20231208	180600	101192215	5010	5010	5010	5010	0
52	20231208	180500	101192215	5010	5010	5010	5010	0
53	20231208	180400	101192215	5010	5010	5010	5010	0
54	20231208	180300	101192215	5010	5010	5010	5010	0
55	20231208	180200	101192215	5010	5010	5010	5010	0
56	20231208	180100	101192215	5010	5010	5010	5010	0
57	20231208	180000	101192215	5010	5010	5010	5010	0
58	20231208	175900	101192215	5010	5010	5010	5010	0
59	20231208	175800	101192215	5010	5010	5010	5010	0
60	20231208	175700	101192215	5010	5010	5010	5010	0
61	20231208	175600	101192215	5010	5010	5010	5010	0
62	20231208	175500	101192215	5010	5010	5010	5010	395
63	20231208	175400	101192215	5010	5010	5010	5010	0
64	20231208	175300	101192215	5010	5010	5010	5010	0
65	20231208	175200	101192215	5010	5010	5010	5010	0
66	20231208	175100	101192215	5010	5010	5010	5010	0
67	20231208	175000	101192215	5010	5010	5010	5010	0
68	20231208	174900	101192215	5010	5010	5010	5010	0
69	20231208	174800	101192215	5010	5010	5010	5010	0
70	20231208	174700	101192215	5010	5010	5010	5010	0
71	20231208	174600	101192215	5010	5010	5010	5010	0
72	20231208	174500	101192215	5010	5010	5010	5010	0
73	20231208	174400	101192215	5010	5010	5010	5010	0
74	20231208	174300	101192215	5010	5010	5010	5010	0
75	20231208	174200	101192215	5010	5010	5010	5010	0
76	20231208	174100	101192215	5010	5010	5010	5010	0
77	20231208	174000	101192215	5010	5010	5010	5010	0
78	20231208	173900	101192215	5010	5010	5010	5010	0
79	20231208	173800	101192215	5010	5010	5010	5010	0
80	20231208	173700	101192215	5010	5010	5010	5010	0
81	20231208	173600	101192215	5010	5010	5010	5010	0
82	20231208	173500	101192215	5010	5010	5010	5010	0
83	20231208	173400	101192215	5010	5010	5010	5010	0
84	20231208	173300	101192215	5010	5010	5010	5010	0
85	20231208	173200	101192215	5010	5010	5010	5010	0
86	20231208	173100	101192215	5010	5010	5010	5010	0
87	20231208	173000	101192215	5010	5010	5010	5010	0
88	20231208	172900	101192215	5010	5010	5010	5010	0
89	20231208	172800	101192215	5010	5010	5010	5010	0
90	20231208	172700	101192215	5010	5010	5010	5010	0
91	20231208	172600	101192215	5010	5010	5010	5010	0
92	20231208	172500	101192215	5010	5010	5010	5010	395
93	20231208	172400	101192215	5010	5010	5010	5010	0
94	20231208	172300	101192215	5010	5010	5010	5010	0
95	20231208	172200	101192215	5010	5010	5010	5010	0
96	20231208	172100	101192215	5010	5010	5010	5010	0
97	20231208	172000	101192215	5010	5010	5010	5010	0
98	20231208	171900	101192215	5010	5010	5010	5010	0
99	20231208	171800	101192215	5010	5010	5010	5010	0
100	20231208	171700	101192215	5010	5010	5010	5010	0
101	20231208	171600	101192215	5010	5010	5010	5010	0
102	20231208	171500	101192215	5010	5010	5010	5010	0
103	20231208	171400	101192215	5010	5010	5010	5010	0
104	20231208	171300	101192215	5010	5010	5010	5010	0
105	20231208	171200	101192215	5010	5010	5010	5010	0
106	20231208	171100	101192215	5010	5010	5010	5010	0
107	20231208	171000	101192215	5010	5010	5010	5010	0
108	20231208	170900	101192215	5010	5010	5010	5010	0
109	20231208	170800	101192215	5010	5010	5010	5010	0
110	20231208	170700	101192215	5010	5010	5010	5010	0
111	20231208	170600	101192215	5010	5010	5010	5010	0
112	20231208	170500	101192215	5010	5010	5010	5010	0
113	20231208	170400	101192215	5010	5010	5010	5010	0
114	20231208	170300	101192215	5010	5010	5010	5010	0
115	20231208	170200	101192215	5010	5010	5010	5010	0
116	20231208	170100	101192215	5010	5010	5010	5010	0
117	20231208	170000	101192215	5010	5010	5010	5010	0
118	20231208	165900	101192215	5010	5010	5010	5010	0
119	20231208	165800	101192215	5010	5010	5010	5010	0
120	20231208	165700	101192215	5010	5010	5010	5010	0
121	20231208	165600	101192215	5010	5010	5010	5010	0
122	20231208	165500	101192215	5010	5010	5010	5010	395
123	20231208	165400	101192215	5010	5010	5010	5010	0
124	20231208	165300	101192215	5010	5010	5010	5010	0
125	20231208	165200	101192215	5010	5010	5010	5010	0
126	20231208	165100	101192215	5010	5010	5010	5010	0
127	20231208	165000	101192215	5010	5010	5010	5010	0
128	20231208	164900	101192215	5010	5010	5010	5010	0
129	20231208	164800	101192215	5010	5010	5010	5010	0
130	20231208	164700	101192215	5010	5010	5010	5010	0
131	20231208	164600	101192215	5010	5010	5010	5010	0
132	20231208	164500	101192215	5010	5010	5010	5010	0
133	20231208	164400	101192215	5010	5010	5010	5010	0
134	20231208	164300	101192215	5010	5010	5010	5010	0
135	20231208	164200	101192215	5010	5010	5010	5010	0
136	20231208	164100	101192215	5010	5010	5010	5010	0
137	20231208	164000	101192215	5010	5010	5010	5010	0
138	20231208	163900	101192215	5010	5010	5010	5010	0
139	20231208	163800	101192215	5010	5010	5010	5010	0
140	20231208	163700	101192215	5010	5010	5010	5010	0
141	20231208	163600	101192215	5010	5010	5010	5010	0
142	20231208	163500	101192215	5010	5010	5010	5010	0
143	20231208	163400	101192215	5010	5010	5010	5010	0
144	20231208	163300	101192215	5010	5010	5010	5010	0
145	20231208	163200	101192215	5010	5010	5010	5010	0
146	20231208	163100	101192215	5010	5010	5010	5010	0
147	20231208	163000	101192215	5010	5010	5010	5010	0
148	20231208	162900	101192215	5010	5010	5010	5010	0
149	20231208	162800	101192215	5010	5010	5010	5010	0
150	20231208	162700	101192215	5010	5010	5010	5010	0
151	20231208	162600	101192215	5010	5010	5010	5010	0
152	20231208	162500	101192215	5010	5010	5010	5010	395
153	20231208	162400	101192215	5010	5010	5010	5010	0
154	20231208	162300	101192215	5010	5010	5010	5010	0
155	20231208	162200	101192215	5010	5010	5010	5010	0
156	20231208	162100	101192215	5010	5010	5010	5010	0
157	20231208	162000	101192215	5010	5010	5010	5010	0
158	20231208	161900	101192215	5010	5010	5010	5010	0
159	20231208	161800	101192215	5010	5010	5010	5010	0
160	20231208	161700	101192215	5010	5010	5010	5010	0
161	20231208	161600	101192215	5010	5010	5010	5010	0
162	20231208	161500	101192215	5010	5010	5010	5010	0
163	20231208	161400	101192215	5010	5010	5010	5010	0
164	20231208	161300	101192215	5010	5010	5010	5010	0
165	20231208	161200	101192215	5010	5010	5010	5010	0
166	20231208	161100	101192215	5010	5010	5010	5010	0
167	20231208	161000	101192215	5010	5010	5010	5010	0
168	20231208	160900	101192215	5010	5010	5010	5010	0
169	20231208	160800	101192215	5010	5010	5010	5010	0
170	20231208	160700	101192215	5010	5010	5010	5010	0
171	20231208	160600	101192215	5010	5010	5010	5010	0
172	20231208	160500	101192215	5010	5010	5010	5010	0
173	20231208	160400	101192215	5010	5010	5010	5010	0
174	20231208	160300	101192215	5010	5010	5010	5010	0
175	20231208	160200	101192215	5010	5010	5010	5010	0
176	20231208	160100	101192215	5010	5010	5010	5010	0
177	20231208	160000	101192215	5010	5010	5010	5010	0
178	20231208	155900	101192215	5010	5010	5010	5010	0
179	20231208	155800	101192215	5010	5010	5010	5010	0
180	20231208	155700	101192215	5010	5010	5010	5010	0
181	20231208	155600	101192215	5010	5010	5010	5010	0
182	20231208	155500	101192215	5010	5010	5010	5010	395
183	20231208	155400	101192215	5010	5010	5010	5010	0
184	20231208	155300	101192215	5010	5010	5010	5010	0
185	20231208	155200	101192215	5010	5010	5010	5010	0
186	20231208	155100	101192215	5010	5010	5010	5010	0
187	20231208	155000	101192215	5010	5010	5010	5010	0
188	20231208	154900	101192215	5010	5010	5010	5010	0
189	20231208	154800	101192215	5010	5010	5010	5010	0
190	20231208	154700	101192215	5010	5010	5010	5010	0
191	20231208	154600	101192215	5010	5010	5010	5010	0
192	20231208	154500	101192215	5010	5010	5010	5010	0
193	20231208	154400	101192215	5010	5010	5010	5010	0
194	20231208	154300	101192215	5010	5010	5010	5010	0
195	20231208	154200	101192215	5010	5010	5010	5010	0
196	20231208	154100	101192215	5010	5010	5010	5010	0
197	20231208	154000	101192215	5010	5010	5010	5010	0
198	20231208	153900	101192215	5010	5010	5010	5010	0
199	20231208	153800	101192215	5010	5010	5010	5010	0
200	20231208	153700	101192215	5010	5010	5010	5010	0
201	20231208	153600	101192215	5010	5010	5010	5010	0
202	20231208	153500	101192215	5010	5010	5010	5010	0
203	20231208	153400	101192215	5010	5010	5010	5010	0
204	20231208	153300	101192215	5010	5010	5010	5010	0
205	20231208	153200	101192215	5010	5010	5010	5010	0
206	20231208	153100	101192215	5010	5010	5010	5010	0
207	20231208	153000	101192215	5010	5010	5010	5010	395
208	20231208	152900	99213265	5010	5010	5010	5010	0
209	20231208	152800	99213265	5010	5010	5010	5010	0
210	20231208	152700	99213265	5010	5010	5010	5010	0
211	20231208	152600	99213265	5010	5010	5010	5010	0
212	20231208	152500	99213265	5010	5010	5010	5010	0
213	20231208	152400	99213265	5010	5010	5010	5010	0
214	20231208	152300	99213265	5010	5010	5010	5010	0
215	20231208	152200	99213265	5010	5010	5010	5010	0
216	20231208	152100	99213265	5010	5010	5010	5010	0
217	20231208	152000	99213265	5010	5010	5010	5010	0
218	20231208	151900	99213265	5010	5010	5010	5010	1
219	20231208	151800	99208255	5000	5000	5000	5000	100
220	20231208	151700	98708255	5010	5010	5010	5010	10
221	20231208	151600	98658155	5010	5010	5010	5010	0
222	20231208	151500	98658155	5010	5010	5010	5010	0
223	20231208	151400	98658155	5010	5010	5010	5010	0
224	20231208	151300	98658155	5010	5010	5010	5010	0
225	20231208	151200	98658155	5010	5010	5010	5000	180
226	20231208	151100	97758135	5000	5000	5000	5000	0
227	20231208	151000	97758135	5000	5000	5000	5000	805
228	20231208	150900	93733135	5000	5000	5000	5000	0
229	20231208	150800	93733135	5000	5000	5000	5000	0
230	20231208	150700	93733135	5000	5000	5000	5000	1
231	20231208	150600	93728135	4995	4995	4995	4995	0
232	20231208	150500	93728135	4995	4995	4995	4995	1
233	20231208	150400	93723140	4995	4995	4995	4995	0
234	20231208	150300	93723140	4995	4995	4995	4995	0
235	20231208	150200	93723140	4995	5000	5000	4995	828
236	20231208	150100	89584975	5000	5000	5000	5000	0
237	20231208	150000	89584975	5000	5000	5000	5000	7
238	20231208	145900	89549975	5000	5000	5000	5000	0
239	20231208	145800	89549975	5000	5000	5000	5000	92
240	20231208	145700	89089975	5000	5000	5000	5000	0
241	20231208	145600	89089975	5000	5000	5000	5000	0
242	20231208	145500	89089975	5000	5000	5000	5000	0
243	20231208	145400	89089975	5000	5000	5000	5000	0
244	20231208	145300	89089975	5000	5000	5000	5000	94
245	20231208	145200	88619975	5000	5000	5000	5000	0
246	20231208	145100	88619975	5000	5000	5000	5000	0
247	20231208	145000	88619975	5000	5000	5000	5000	0
248	20231208	144900	88619975	5000	5000	5000	5000	240
249	20231208	144800	87419975	5000	5000	5000	5000	0
250	20231208	144700	87419975	5000	5000	5000	5000	4
251	20231208	144600	87399975	5000	5000	5000	5000	0
252	20231208	144500	87399975	5000	5000	5000	5000	0
253	20231208	144400	87399975	5000	5000	5000	5000	0
254	20231208	144300	87399975	5000	5000	5000	5000	0
255	20231208	144200	87399975	5000	5000	5000	5000	0
256	20231208	144100	87399975	5000	5000	5000	5000	0
257	20231208	144000	87399975	5000	5000	5000	5000	321
258	20231208	143900	85794975	5000	5000	5000	5000	300
259	20231208	143800	84294975	4985	4985	4985	4985	1
260	20231208	143700	84289990	5000	5000	5000	5000	0
261	20231208	143600	84289990	5000	5000	5000	5000	0
262	20231208	143500	84289990	5000	5000	5000	5000	0
263	20231208	143400	84289990	5000	5000	5000	5000	0
264	20231208	143300	84289990	5000	5000	5000	5000	1170
265	20231208	143200	78439990	5000	5000	5000	5000	0
266	20231208	143100	78439990	5000	5000	5000	5000	0
267	20231208	143000	78439990	5000	5000	5000	5000	0
268	20231208	142900	78439990	5000	5000	5000	5000	0
269	20231208	142800	78439990	5000	5000	5000	5000	0
270	20231208	142700	78439990	5000	5000	5000	5000	5
271	20231208	142600	78414990	5000	5000	5000	5000	0
272	20231208	142500	78414990	5000	5000	5000	5000	20
273	20231208	142400	78314990	5000	5000	5000	5000	0
274	20231208	142300	78314990	5000	5000	5000	4985	82
275	20231208	142200	77905740	4985	4985	4985	4985	377
276	20231208	142100	76026395	4985	4985	4985	4985	48
277	20231208	142000	75787115	5000	5000	5000	5000	0
278	20231208	141900	75787115	5000	5000	5000	5000	0
279	20231208	141800	75787115	5000	5000	5000	5000	0
280	20231208	141700	75787115	5000	5000	5000	5000	0
281	20231208	141600	75787115	5000	5000	5000	5000	0
282	20231208	141500	75787115	5000	5000	5000	5000	0
283	20231208	141400	75787115	5000	5000	5000	5000	0
284	20231208	141300	75787115	5000	5000	5000	5000	0
285	20231208	141200	75787115	5000	5000	5000	5000	0
286	20231208	141100	75787115	5000	5000	5000	5000	0
287	20231208	141000	75787115	5000	5000	5000	5000	0
288	20231208	140900	75787115	5000	5000	5000	5000	59
289	20231208	140800	75492115	5000	5000	5000	5000	1
290	20231208	140700	75487115	4985	4990	4990	4985	343
291	20231208	140600	73777190	5000	5000	5000	5000	0
292	20231208	140500	73777190	5000	5000	5000	5000	0
293	20231208	140400	73777190	5000	5000	5000	5000	0
294	20231208	140300	73777190	5000	5000	5000	5000	0
295	20231208	140200	73777190	5000	5000	5000	5000	0
296	20231208	140100	73777190	5000	5000	5000	5000	0
297	20231208	140000	73777190	5000	5000	5000	5000	0
298	20231208	135900	73777190	5000	5000	5000	5000	0
299	20231208	135800	73777190	5000	5000	5000	5000	0
300	20231208	135700	73777190	5000	5000	5000	5000	1
301	20231208	135600	73772190	4985	4985	4985	4985	0
302	20231208	135500	73772190	4985	4985	4985	4985	176
303	20231208	135400	72894830	4985	4985	4985	4985	0
304	20231208	135300	72894830	4985	4985	4985	4985	0
305	20231208	135200	72894830	4985	4985	4985	4985	0
306	20231208	135100	72894830	4985	4985	4985	4985	50
307	20231208	135000	72645580	5000	5000	5000	5000	0
308	20231208	134900	72645580	5000	5000	5000	5000	0
309	20231208	134800	72645580	5000	5000	5000	5000	0
310	20231208	134700	72645580	5000	5000	5000	5000	40
311	20231208	134600	72445580	5000	5000	5000	5000	0
312	20231208	134500	72445580	5000	5000	5000	5000	0
313	20231208	134400	72445580	5000	5000	5000	5000	0
314	20231208	134300	72445580	5000	5000	5000	5000	0
315	20231208	134200	72445580	5000	5000	5000	5000	0
316	20231208	134100	72445580	5000	4985	5000	4985	51
317	20231208	134000	72191330	4985	4985	4985	4985	0
318	20231208	133900	72191330	4985	4985	4985	4985	0
319	20231208	133800	72191330	4985	4990	4990	4985	43
320	20231208	133700	71976970	5000	5000	5000	5000	0
321	20231208	133600	71976970	5000	5000	5000	5000	0
322	20231208	133500	71976970	5000	5000	5000	5000	0
323	20231208	133400	71976970	5000	5000	5000	5000	1
324	20231208	133300	71971970	4990	4990	4990	4990	0
325	20231208	133200	71971970	4990	4990	4990	4990	0
326	20231208	133100	71971970	4990	4990	4990	4990	0
327	20231208	133000	71971970	4990	4990	4990	4990	109
328	20231208	132900	71428060	4990	4990	4990	4990	21
329	20231208	132800	71323270	4990	4990	4990	4990	50
330	20231208	132700	71073770	4985	4985	4985	4985	0
331	20231208	132600	71073770	4985	4985	4990	4985	371
332	20231208	132500	69223235	4990	4990	4990	4990	0
333	20231208	132400	69223235	4990	4990	4990	4990	0
334	20231208	132300	69223235	4990	5000	5000	4990	56
335	20231208	132200	68943785	4985	4985	4985	4985	40
336	20231208	132100	68744385	4985	4985	4985	4985	10
337	20231208	132000	68694535	5000	5000	5000	5000	0
338	20231208	131900	68694535	5000	5000	5000	5000	2
339	20231208	131800	68684535	5000	5000	5000	5000	0
340	20231208	131700	68684535	5000	5000	5000	5000	1
341	20231208	131600	68679535	4985	4985	4985	4985	0
342	20231208	131500	68679535	4985	4985	4985	4985	0
343	20231208	131400	68679535	4985	4985	4985	4985	1
344	20231208	131300	68674550	4990	4990	4990	4990	0
345	20231208	131200	68674550	4990	4990	4990	4990	0
346	20231208	131100	68674550	4990	4990	4990	4990	0
347	20231208	131000	68674550	4990	4990	4990	4990	0
348	20231208	130900	68674550	4990	4990	4990	4990	0
349	20231208	130800	68674550	4990	4990	4990	4990	0
350	20231208	130700	68674550	4990	4990	4990	4990	201
351	20231208	130600	67671560	5000	5000	5000	5000	1
352	20231208	130500	67666560	4990	4990	4990	4990	1
353	20231208	130400	67661570	4990	4990	4990	4990	0
354	20231208	130300	67661570	4990	4990	4990	4990	0
355	20231208	130200	67661570	4990	4990	4990	4990	0
356	20231208	130100	67661570	4990	4990	4990	4990	0
357	20231208	130000	67661570	4990	4990	4990	4990	0
358	20231208	125900	67661570	4990	4990	4990	4990	0
359	20231208	125800	67661570	4990	4990	4990	4990	0
360	20231208	125700	67661570	4990	4990	4990	4990	0
361	20231208	125600	67661570	4990	4990	4990	4990	0
362	20231208	125500	67661570	4990	4990	4990	4990	0
363	20231208	125400	67661570	4990	4990	4990	4990	0
364	20231208	125300	67661570	4990	4990	4990	4990	0
365	20231208	125200	67661570	4990	4990	4990	4990	1
366	20231208	125100	67656580	4990	4990	4990	4990	33
367	20231208	125000	67491910	4990	4990	4990	4990	1
368	20231208	124900	67486920	4990	4990	4990	4990	0
369	20231208	124800	67486920	4990	4990	4990	4990	0
370	20231208	124700	67486920	4990	4990	4990	4990	0
371	20231208	124600	67486920	4990	4990	4990	4990	0
372	20231208	124500	67486920	4990	4990	4990	4990	0
373	20231208	124400	67486920	4990	4990	4990	4990	6
374	20231208	124300	67456980	4990	4990	4990	4990	0
375	20231208	124200	67456980	4990	4990	4990	4990	5
376	20231208	124100	67432030	4990	4990	4990	4990	7
377	20231208	124000	67397100	4990	4990	4990	4990	0
378	20231208	123900	67397100	4990	4990	4990	4990	2
379	20231208	123800	67387120	4990	4990	4990	4990	0
380	20231208	123700	67387120	4990	4990	4990	4990	0
381	20231208	123600	67387120	4990	4990	4990	4990	0
382	20231208	123500	67387120	4990	4990	4990	4990	1
383	20231208	123400	67382130	4985	4990	4990	4985	1006
384	20231208	123300	62363010	4995	4995	4995	4995	1
385	20231208	123200	62358015	4995	4995	4995	4990	579
386	20231208	123100	59465950	4995	4995	4995	4995	0
387	20231208	123000	59465950	4995	4995	4995	4995	0
388	20231208	122900	59465950	4995	4995	4995	4995	0
389	20231208	122800	59465950	4995	4995	4995	4995	85
390	20231208	122700	59041375	5000	5000	5000	5000	0
391	20231208	122600	59041375	5000	5000	5000	5000	0
392	20231208	122500	59041375	5000	5000	5000	5000	140
393	20231208	122400	58341375	4995	4995	4995	4995	389
394	20231208	122300	56398320	5000	5000	5000	5000	0
395	20231208	122200	56398320	5000	5000	5000	5000	154
396	20231208	122100	55628320	5010	5010	5010	5010	0
397	20231208	122000	55628320	5010	5010	5010	5010	0
398	20231208	121900	55628320	5010	5010	5010	5010	0
399	20231208	121800	55628320	5010	5010	5010	5010	0
400	20231208	121700	55628320	5010	5010	5010	5010	0
401	20231208	121600	55628320	5010	5010	5010	5010	0
402	20231208	121500	55628320	5010	5010	5010	5010	0
403	20231208	121400	55628320	5010	5010	5010	5010	0
404	20231208	121300	55628320	5010	5000	5010	5000	414
405	20231208	121200	53558310	5000	5000	5000	5000	0
406	20231208	121100	53558310	5000	5000	5000	5000	0
407	20231208	121000	53558310	5000	5000	5000	5000	0
408	20231208	120900	53558310	5000	5000	5000	5000	0
409	20231208	120800	53558310	5000	5000	5000	5000	0
410	20231208	120700	53558310	5000	5000	5000	5000	0
411	20231208	120600	53558310	5000	5000	5000	5000	233
412	20231208	120500	52393310	5000	5000	5000	5000	0
413	20231208	120400	52393310	5000	5000	5000	5000	0
414	20231208	120300	52393310	5000	5000	5000	5000	0
415	20231208	120200	52393310	5000	5000	5000	5000	616
416	20231208	120100	49313310	5000	5000	5000	5000	0
417	20231208	120000	49313310	5000	5000	5000	5000	0
418	20231208	115900	49313310	5000	5000	5000	5000	0
419	20231208	115800	49313310	5000	5000	5000	5000	0
420	20231208	115700	49313310	5000	5000	5000	5000	0
421	20231208	115600	49313310	5000	5000	5000	5000	48
422	20231208	115500	49073310	5000	5000	5000	5000	0
423	20231208	115400	49073310	5000	5000	5000	5000	0
424	20231208	115300	49073310	5000	5000	5000	5000	0
425	20231208	115200	49073310	5000	5000	5000	5000	0
426	20231208	115100	49073310	5000	5000	5000	5000	130
427	20231208	115000	48423310	5000	5000	5000	5000	170
428	20231208	114900	47573310	5000	5000	5000	5000	0
429	20231208	114800	47573310	5000	5000	5000	5000	0
430	20231208	114700	47573310	5000	5000	5000	5000	0
431	20231208	114600	47573310	5000	5000	5000	5000	0
432	20231208	114500	47573310	5000	5000	5000	5000	0
433	20231208	114400	47573310	5000	5000	5000	5000	0
434	20231208	114300	47573310	5000	5000	5000	5000	0
435	20231208	114200	47573310	5000	5000	5000	5000	560
436	20231208	114100	44773310	5000	5000	5000	5000	10
437	20231208	114000	44723310	5000	5000	5000	5000	0
438	20231208	113900	44723310	5000	5000	5000	5000	0
439	20231208	113800	44723310	5000	5000	5000	5000	50
440	20231208	113700	44473310	5010	5010	5010	5010	0
441	20231208	113600	44473310	5010	5010	5010	5010	0
442	20231208	113500	44473310	5010	5010	5010	5010	0
443	20231208	113400	44473310	5010	5010	5010	5010	35
444	20231208	113300	44297960	5010	5010	5010	5010	0
445	20231208	113200	44297960	5010	5010	5010	5010	0
446	20231208	113100	44297960	5010	5010	5010	5010	9
447	20231208	113000	44252870	5000	5000	5000	5000	0
448	20231208	112900	44252870	5000	5000	5000	5000	0
449	20231208	112800	44252870	5000	5000	5000	5000	0
450	20231208	112700	44252870	5000	5000	5000	5000	0
451	20231208	112600	44252870	5000	5000	5000	5000	0
452	20231208	112500	44252870	5000	5000	5000	5000	0
453	20231208	112400	44252870	5000	5000	5000	5000	0
454	20231208	112300	44252870	5000	5000	5000	5000	0
455	20231208	112200	44252870	5000	5000	5000	5000	0
456	20231208	112100	44252870	5000	5000	5000	5000	0
457	20231208	112000	44252870	5000	5000	5000	5000	0
458	20231208	111900	44252870	5000	5000	5000	5000	0
459	20231208	111800	44252870	5000	5000	5000	5000	0
460	20231208	111700	44252870	5000	5000	5000	5000	0
461	20231208	111600	44252870	5000	5010	5010	5000	11
462	20231208	111500	44197860	5000	5000	5000	5000	0
463	20231208	111400	44197860	5000	5000	5000	5000	0
464	20231208	111300	44197860	5000	5000	5000	5000	0
465	20231208	111200	44197860	5000	5000	5000	5000	0
466	20231208	111100	44197860	5000	5000	5000	5000	0
467	20231208	111000	44197860	5000	5010	5010	5000	31
468	20231208	110900	44042850	5000	5000	5000	5000	0
469	20231208	110800	44042850	5000	5010	5010	5000	108
470	20231208	110700	43502750	5010	5010	5010	5010	8
471	20231208	110600	43462670	5010	5010	5010	5010	0
472	20231208	110500	43462670	5010	5010	5010	5010	0
473	20231208	110400	43462670	5010	5010	5010	5010	0
474	20231208	110300	43462670	5010	5010	5010	5010	180
475	20231208	110200	42560870	5000	5000	5000	5000	0
476	20231208	110100	42560870	5000	5000	5000	5000	0
477	20231208	110000	42560870	5000	5000	5000	5000	0
478	20231208	105900	42560870	5000	5000	5000	5000	19
479	20231208	105800	42465870	5000	5000	5000	5000	17
480	20231208	105700	42380870	5000	5000	5000	5000	0
481	20231208	105600	42380870	5000	5000	5000	5000	0
482	20231208	105500	42380870	5000	5000	5000	5000	0
483	20231208	105400	42380870	5000	5000	5000	5000	0
484	20231208	105300	42380870	5000	5000	5000	5000	0
485	20231208	105200	42380870	5000	5000	5000	5000	0
486	20231208	105100	42380870	5000	5000	5000	5000	0
487	20231208	105000	42380870	5000	5000	5000	5000	0
488	20231208	104900	42380870	5000	5000	5000	5000	0
489	20231208	104800	42380870	5000	5000	5000	5000	0
490	20231208	104700	42380870	5000	5000	5000	5000	0
491	20231208	104600	42380870	5000	5000	5000	5000	0
492	20231208	104500	42380870	5000	5000	5000	5000	0
493	20231208	104400	42380870	5000	5000	5000	5000	2
494	20231208	104300	42370870	5000	5000	5000	5000	2
495	20231208	104200	42360870	5000	5000	5000	5000	0
496	20231208	104100	42360870	5000	5000	5000	5000	0
497	20231208	104000	42360870	5000	5000	5000	5000	0
498	20231208	103900	42360870	5000	5000	5000	5000	685
499	20231208	103800	38935870	5000	5000	5000	5000	0
500	20231208	103700	38935870	5000	5000	5000	5000	0
501	20231208	103600	38935870	5000	5000	5000	5000	0
502	20231208	103500	38935870	5000	5000	5000	5000	0
503	20231208	103400	38935870	5000	5000	5000	5000	171
504	20231208	103300	38080870	5000	5000	5000	5000	0
505	20231208	103200	38080870	5000	5000	5000	5000	0
506	20231208	103100	38080870	5000	5010	5010	5000	101
507	20231208	103000	37575860	5010	5010	5010	5010	0
508	20231208	102900	37575860	5010	5010	5010	5010	0
509	20231208	102800	37575860	5010	5000	5010	5000	12
510	20231208	102700	37515850	5010	5010	5010	5010	0
511	20231208	102600	37515850	5010	5010	5010	5010	0
512	20231208	102500	37515850	5010	5010	5010	5010	0
513	20231208	102400	37515850	5010	5010	5010	5010	0
514	20231208	102300	37515850	5010	5010	5010	5010	0
515	20231208	102200	37515850	5010	5010	5010	5010	0
516	20231208	102100	37515850	5010	5010	5010	5010	139
517	20231208	102000	36819460	5010	5010	5010	5010	0
518	20231208	101900	36819460	5010	5010	5010	5010	0
519	20231208	101800	36819460	5010	5010	5010	5010	19
520	20231208	101700	36724270	5010	5010	5010	5010	0
521	20231208	101600	36724270	5010	5010	5010	5010	0
522	20231208	101500	36724270	5010	5010	5010	5010	0
523	20231208	101400	36724270	5010	5010	5010	5010	666
524	20231208	101300	33387610	5010	5010	5010	5010	0
525	20231208	101200	33387610	5010	5010	5010	5010	150
526	20231208	101100	32636110	5010	5010	5010	5010	0
527	20231208	101000	32636110	5010	5010	5010	5010	0
528	20231208	100900	32636110	5010	5010	5010	5010	0
529	20231208	100800	32636110	5010	5010	5010	5010	0
530	20231208	100700	32636110	5010	5010	5010	5010	0
531	20231208	100600	32636110	5010	5010	5010	5010	666
532	20231208	100500	29299450	5010	5010	5010	5010	0
533	20231208	100400	29299450	5010	5010	5010	5010	0
534	20231208	100300	29299450	5010	5010	5010	5010	0
535	20231208	100200	29299450	5010	5010	5010	5010	0
536	20231208	100100	29299450	5010	5010	5010	5010	1
537	20231208	100000	29294440	5010	5010	5010	5010	0
538	20231208	095900	29294440	5010	5010	5010	5010	0
539	20231208	095800	29294440	5010	5010	5010	5010	0
540	20231208	095700	29294440	5010	5010	5010	5010	0
541	20231208	095600	29294440	5010	5010	5010	5010	1
542	20231208	095500	29289430	5010	5010	5010	5010	0
543	20231208	095400	29289430	5010	5010	5010	5010	0
544	20231208	095300	29289430	5010	5010	5010	5010	2
545	20231208	095200	29279410	5010	5010	5010	5010	2
546	20231208	095100	29269390	5010	5010	5010	5010	0
547	20231208	095000	29269390	5010	5010	5010	5010	1
548	20231208	094900	29264380	5000	5000	5000	5000	550
549	20231208	094800	26514380	5010	5010	5010	5010	0
550	20231208	094700	26514380	5010	5010	5010	5010	10
551	20231208	094600	26464280	5010	5010	5010	5010	0
552	20231208	094500	26464280	5010	5010	5010	5010	0
553	20231208	094400	26464280	5010	5020	5020	5010	6
554	20231208	094300	26434210	5020	5020	5020	5020	0
555	20231208	094200	26434210	5020	5020	5020	5020	0
556	20231208	094100	26434210	5020	5020	5020	5020	0
557	20231208	094000	26434210	5020	5020	5020	5020	13
558	20231208	093900	26368950	5020	5020	5020	5020	0
559	20231208	093800	26368950	5020	5020	5020	5020	140
560	20231208	093700	25666150	5020	5020	5020	5020	4
561	20231208	093600	25646070	5020	5020	5020	5020	4
562	20231208	093500	25625990	5000	5000	5000	5000	0
563	20231208	093400	25625990	5000	5000	5000	5000	0
564	20231208	093300	25625990	5000	5000	5000	5000	0
565	20231208	093200	25625990	5000	5020	5020	5000	3
566	20231208	093100	25610970	5000	5000	5000	5000	0
567	20231208	093000	25610970	5000	5000	5000	5000	0
568	20231208	092900	25610970	5000	5000	5000	5000	2
569	20231208	092800	25600970	5020	5020	5020	5020	0
570	20231208	092700	25600970	5020	5020	5020	5020	0
571	20231208	092600	25600970	5020	5020	5020	5020	0
572	20231208	092500	25600970	5020	5020	5020	5020	251
573	20231208	092400	24340950	5000	5000	5000	5000	0
574	20231208	092300	24340950	5000	5000	5000	5000	0
575	20231208	092200	24340950	5000	5000	5000	5000	50
576	20231208	092100	24090950	5000	5000	5000	5000	0
577	20231208	092000	24090950	5000	5000	5000	5000	17
578	20231208	091900	24005950	5000	5000	5000	5000	150
579	20231208	091800	23255950	5000	5000	5000	5000	0
580	20231208	091700	23255950	5000	5000	5000	5000	0
581	20231208	091600	23255950	5000	5020	5020	5000	113
582	20231208	091500	22690690	5000	5000	5000	5000	261
583	20231208	091400	21385690	5020	5020	5020	5020	203
584	20231208	091300	20366630	5020	5020	5020	5020	100
585	20231208	091200	19864630	5020	5020	5020	5020	50
586	20231208	091100	19613630	5020	5020	5020	5020	5
587	20231208	091000	19588530	5020	5020	5020	5020	0
588	20231208	090900	19588530	5020	5020	5020	5020	400
589	20231208	090800	17580530	5000	5000	5000	5000	2
590	20231208	090700	17570530	5000	5000	5000	5000	0
591	20231208	090600	17570530	5000	5000	5000	5000	0
592	20231208	090500	17570530	5000	5000	5000	5000	100
593	20231208	090400	17070530	4995	4995	4995	4995	30
594	20231208	090300	16920680	4995	4995	5000	4990	664
595	20231208	090200	13602965	5000	5000	5000	5000	9
596	20231208	090100	13557965	4990	4990	4990	4990	0
597	20231208	090000	13557965	4990	5000	5000	4990	2713