KissMeData/038950/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192100	51566860	5020	5020	5020	5020	234
3	20231211	192000	51566860	5020	5020	5020	5020	0
4	20231211	191900	51566860	5020	5020	5020	5020	0
5	20231211	191800	51566860	5020	5020	5020	5020	0
6	20231211	191700	51566860	5020	5020	5020	5020	0
7	20231211	191600	51566860	5020	5020	5020	5020	0
8	20231211	191500	51566860	5020	5020	5020	5020	0
9	20231211	191400	51566860	5020	5020	5020	5020	0
10	20231211	191300	51566860	5020	5020	5020	5020	0
11	20231211	191200	51566860	5020	5020	5020	5020	0
12	20231211	191100	51566860	5020	5020	5020	5020	0
13	20231211	191000	51566860	5020	5020	5020	5020	0
14	20231211	190900	51566860	5020	5020	5020	5020	0
15	20231211	190800	51566860	5020	5020	5020	5020	0
16	20231211	190700	51566860	5020	5020	5020	5020	0
17	20231211	190600	51566860	5020	5020	5020	5020	0
18	20231211	190500	51566860	5020	5020	5020	5020	0
19	20231211	190400	51566860	5020	5020	5020	5020	0
20	20231211	190300	51566860	5020	5020	5020	5020	0
21	20231211	190200	51566860	5020	5020	5020	5020	0
22	20231211	190100	51566860	5020	5020	5020	5020	0
23	20231211	190000	51566860	5020	5020	5020	5020	0
24	20231211	185900	51566860	5020	5020	5020	5020	0
25	20231211	185800	51566860	5020	5020	5020	5020	0
26	20231211	185700	51566860	5020	5020	5020	5020	0
27	20231211	185600	51566860	5020	5020	5020	5020	0
28	20231211	185500	51566860	5020	5020	5020	5020	0
29	20231211	185400	51566860	5020	5020	5020	5020	0
30	20231211	185300	51566860	5020	5020	5020	5020	0
31	20231211	185200	51566860	5020	5020	5020	5020	0
32	20231211	185100	51566860	5020	5020	5020	5020	234
33	20231211	185000	51566860	5020	5020	5020	5020	0
34	20231211	184900	51566860	5020	5020	5020	5020	0
35	20231211	184800	51566860	5020	5020	5020	5020	0
36	20231211	184700	51566860	5020	5020	5020	5020	0
37	20231211	184600	51566860	5020	5020	5020	5020	0
38	20231211	184500	51566860	5020	5020	5020	5020	0
39	20231211	184400	51566860	5020	5020	5020	5020	0
40	20231211	184300	51566860	5020	5020	5020	5020	0
41	20231211	184200	51566860	5020	5020	5020	5020	0
42	20231211	184100	51566860	5020	5020	5020	5020	0
43	20231211	184000	51566860	5020	5020	5020	5020	0
44	20231211	183900	51566860	5020	5020	5020	5020	0
45	20231211	183800	51566860	5020	5020	5020	5020	0
46	20231211	183700	51566860	5020	5020	5020	5020	0
47	20231211	183600	51566860	5020	5020	5020	5020	0
48	20231211	183500	51566860	5020	5020	5020	5020	0
49	20231211	183400	51566860	5020	5020	5020	5020	0
50	20231211	183300	51566860	5020	5020	5020	5020	0
51	20231211	183200	51566860	5020	5020	5020	5020	0
52	20231211	183100	51566860	5020	5020	5020	5020	0
53	20231211	183000	51566860	5020	5020	5020	5020	0
54	20231211	182900	51566860	5020	5020	5020	5020	0
55	20231211	182800	51566860	5020	5020	5020	5020	0
56	20231211	182700	51566860	5020	5020	5020	5020	0
57	20231211	182600	51566860	5020	5020	5020	5020	0
58	20231211	182500	51566860	5020	5020	5020	5020	0
59	20231211	182400	51566860	5020	5020	5020	5020	0
60	20231211	182300	51566860	5020	5020	5020	5020	0
61	20231211	182200	51566860	5020	5020	5020	5020	0
62	20231211	182100	51566860	5020	5020	5020	5020	234
63	20231211	182000	51566860	5020	5020	5020	5020	0
64	20231211	181900	51566860	5020	5020	5020	5020	0
65	20231211	181800	51566860	5020	5020	5020	5020	0
66	20231211	181700	51566860	5020	5020	5020	5020	0
67	20231211	181600	51566860	5020	5020	5020	5020	0
68	20231211	181500	51566860	5020	5020	5020	5020	0
69	20231211	181400	51566860	5020	5020	5020	5020	0
70	20231211	181300	51566860	5020	5020	5020	5020	0
71	20231211	181200	51566860	5020	5020	5020	5020	0
72	20231211	181100	51566860	5020	5020	5020	5020	0
73	20231211	181000	51566860	5020	5020	5020	5020	0
74	20231211	180900	51566860	5020	5020	5020	5020	0
75	20231211	180800	51566860	5020	5020	5020	5020	0
76	20231211	180700	51566860	5020	5020	5020	5020	0
77	20231211	180600	51566860	5020	5020	5020	5020	0
78	20231211	180500	51566860	5020	5020	5020	5020	0
79	20231211	180400	51566860	5020	5020	5020	5020	0
80	20231211	180300	51566860	5020	5020	5020	5020	0
81	20231211	180200	51566860	5020	5020	5020	5020	0
82	20231211	180100	51566860	5020	5020	5020	5020	0
83	20231211	180000	51566860	5020	5020	5020	5020	0
84	20231211	175900	51566860	5020	5020	5020	5020	0
85	20231211	175800	51566860	5020	5020	5020	5020	0
86	20231211	175700	51566860	5020	5020	5020	5020	0
87	20231211	175600	51566860	5020	5020	5020	5020	0
88	20231211	175500	51566860	5020	5020	5020	5020	0
89	20231211	175400	51566860	5020	5020	5020	5020	0
90	20231211	175300	51566860	5020	5020	5020	5020	0
91	20231211	175200	51566860	5020	5020	5020	5020	0
92	20231211	175100	51566860	5020	5020	5020	5020	234
93	20231211	175000	51566860	5020	5020	5020	5020	0
94	20231211	174900	51566860	5020	5020	5020	5020	0
95	20231211	174800	51566860	5020	5020	5020	5020	0
96	20231211	174700	51566860	5020	5020	5020	5020	0
97	20231211	174600	51566860	5020	5020	5020	5020	0
98	20231211	174500	51566860	5020	5020	5020	5020	0
99	20231211	174400	51566860	5020	5020	5020	5020	0
100	20231211	174300	51566860	5020	5020	5020	5020	0
101	20231211	174200	51566860	5020	5020	5020	5020	0
102	20231211	174100	51566860	5020	5020	5020	5020	0
103	20231211	174000	51566860	5020	5020	5020	5020	0
104	20231211	173900	51566860	5020	5020	5020	5020	0
105	20231211	173800	51566860	5020	5020	5020	5020	0
106	20231211	173700	51566860	5020	5020	5020	5020	0
107	20231211	173600	51566860	5020	5020	5020	5020	0
108	20231211	173500	51566860	5020	5020	5020	5020	0
109	20231211	173400	51566860	5020	5020	5020	5020	0
110	20231211	173300	51566860	5020	5020	5020	5020	0
111	20231211	173200	51566860	5020	5020	5020	5020	0
112	20231211	173100	51566860	5020	5020	5020	5020	0
113	20231211	173000	51566860	5020	5020	5020	5020	0
114	20231211	172900	51566860	5020	5020	5020	5020	0
115	20231211	172800	51566860	5020	5020	5020	5020	0
116	20231211	172700	51566860	5020	5020	5020	5020	0
117	20231211	172600	51566860	5020	5020	5020	5020	0
118	20231211	172500	51566860	5020	5020	5020	5020	0
119	20231211	172400	51566860	5020	5020	5020	5020	0
120	20231211	172300	51566860	5020	5020	5020	5020	0
121	20231211	172200	51566860	5020	5020	5020	5020	0
122	20231211	172100	51566860	5020	5020	5020	5020	234
123	20231211	172000	51566860	5020	5020	5020	5020	0
124	20231211	171900	51566860	5020	5020	5020	5020	0
125	20231211	171800	51566860	5020	5020	5020	5020	0
126	20231211	171700	51566860	5020	5020	5020	5020	0
127	20231211	171600	51566860	5020	5020	5020	5020	0
128	20231211	171500	51566860	5020	5020	5020	5020	0
129	20231211	171400	51566860	5020	5020	5020	5020	0
130	20231211	171300	51566860	5020	5020	5020	5020	0
131	20231211	171200	51566860	5020	5020	5020	5020	0
132	20231211	171100	51566860	5020	5020	5020	5020	0
133	20231211	171000	51566860	5020	5020	5020	5020	0
134	20231211	170900	51566860	5020	5020	5020	5020	0
135	20231211	170800	51566860	5020	5020	5020	5020	0
136	20231211	170700	51566860	5020	5020	5020	5020	0
137	20231211	170600	51566860	5020	5020	5020	5020	0
138	20231211	170500	51566860	5020	5020	5020	5020	0
139	20231211	170400	51566860	5020	5020	5020	5020	0
140	20231211	170300	51566860	5020	5020	5020	5020	0
141	20231211	170200	51566860	5020	5020	5020	5020	0
142	20231211	170100	51566860	5020	5020	5020	5020	0
143	20231211	170000	51566860	5020	5020	5020	5020	0
144	20231211	165900	51566860	5020	5020	5020	5020	0
145	20231211	165800	51566860	5020	5020	5020	5020	0
146	20231211	165700	51566860	5020	5020	5020	5020	0
147	20231211	165600	51566860	5020	5020	5020	5020	0
148	20231211	165500	51566860	5020	5020	5020	5020	0
149	20231211	165400	51566860	5020	5020	5020	5020	0
150	20231211	165300	51566860	5020	5020	5020	5020	0
151	20231211	165200	51566860	5020	5020	5020	5020	0
152	20231211	165100	51566860	5020	5020	5020	5020	234
153	20231211	165000	51566860	5020	5020	5020	5020	0
154	20231211	164900	51566860	5020	5020	5020	5020	0
155	20231211	164800	51566860	5020	5020	5020	5020	0
156	20231211	164700	51566860	5020	5020	5020	5020	0
157	20231211	164600	51566860	5020	5020	5020	5020	0
158	20231211	164500	51566860	5020	5020	5020	5020	0
159	20231211	164400	51566860	5020	5020	5020	5020	0
160	20231211	164300	51566860	5020	5020	5020	5020	0
161	20231211	164200	51566860	5020	5020	5020	5020	0
162	20231211	164100	51566860	5020	5020	5020	5020	0
163	20231211	164000	51566860	5020	5020	5020	5020	0
164	20231211	163900	51566860	5020	5020	5020	5020	0
165	20231211	163800	51566860	5020	5020	5020	5020	0
166	20231211	163700	51566860	5020	5020	5020	5020	0
167	20231211	163600	51566860	5020	5020	5020	5020	0
168	20231211	163500	51566860	5020	5020	5020	5020	0
169	20231211	163400	51566860	5020	5020	5020	5020	0
170	20231211	163300	51566860	5020	5020	5020	5020	0
171	20231211	163200	51566860	5020	5020	5020	5020	0
172	20231211	163100	51566860	5020	5020	5020	5020	0
173	20231211	163000	51566860	5020	5020	5020	5020	0
174	20231211	162900	51566860	5020	5020	5020	5020	0
175	20231211	162800	51566860	5020	5020	5020	5020	0
176	20231211	162700	51566860	5020	5020	5020	5020	0
177	20231211	162600	51566860	5020	5020	5020	5020	0
178	20231211	162500	51566860	5020	5020	5020	5020	0
179	20231211	162400	51566860	5020	5020	5020	5020	0
180	20231211	162300	51566860	5020	5020	5020	5020	0
181	20231211	162200	51566860	5020	5020	5020	5020	0
182	20231211	162100	51566860	5020	5020	5020	5020	234
183	20231211	162000	51566860	5020	5020	5020	5020	0
184	20231211	161900	51566860	5020	5020	5020	5020	0
185	20231211	161800	51566860	5020	5020	5020	5020	0
186	20231211	161700	51566860	5020	5020	5020	5020	0
187	20231211	161600	51566860	5020	5020	5020	5020	0
188	20231211	161500	51566860	5020	5020	5020	5020	0
189	20231211	161400	51566860	5020	5020	5020	5020	0
190	20231211	161300	51566860	5020	5020	5020	5020	0
191	20231211	161200	51566860	5020	5020	5020	5020	0
192	20231211	161100	51566860	5020	5020	5020	5020	0
193	20231211	161000	51566860	5020	5020	5020	5020	0
194	20231211	160900	51566860	5020	5020	5020	5020	0
195	20231211	160800	51566860	5020	5020	5020	5020	0
196	20231211	160700	51566860	5020	5020	5020	5020	0
197	20231211	160600	51566860	5020	5020	5020	5020	0
198	20231211	160500	51566860	5020	5020	5020	5020	0
199	20231211	160400	51566860	5020	5020	5020	5020	0
200	20231211	160300	51566860	5020	5020	5020	5020	0
201	20231211	160200	51566860	5020	5020	5020	5020	0
202	20231211	160100	51566860	5020	5020	5020	5020	0
203	20231211	160000	51566860	5020	5020	5020	5020	0
204	20231211	155900	51566860	5020	5020	5020	5020	0
205	20231211	155800	51566860	5020	5020	5020	5020	0
206	20231211	155700	51566860	5020	5020	5020	5020	0
207	20231211	155600	51566860	5020	5020	5020	5020	0
208	20231211	155500	51566860	5020	5020	5020	5020	0
209	20231211	155400	51566860	5020	5020	5020	5020	0
210	20231211	155300	51566860	5020	5020	5020	5020	0
211	20231211	155200	51566860	5020	5020	5020	5020	0
212	20231211	155100	51566860	5020	5020	5020	5020	234
213	20231211	155000	51566860	5020	5020	5020	5020	0
214	20231211	154900	51566860	5020	5020	5020	5020	0
215	20231211	154800	51566860	5020	5020	5020	5020	0
216	20231211	154700	51566860	5020	5020	5020	5020	0
217	20231211	154600	51566860	5020	5020	5020	5020	0
218	20231211	154500	51566860	5020	5020	5020	5020	0
219	20231211	154400	51566860	5020	5020	5020	5020	0
220	20231211	154300	51566860	5020	5020	5020	5020	0
221	20231211	154200	51566860	5020	5020	5020	5020	0
222	20231211	154100	51566860	5020	5020	5020	5020	0
223	20231211	154000	51566860	5020	5020	5020	5020	0
224	20231211	153900	51566860	5020	5020	5020	5020	0
225	20231211	153800	51566860	5020	5020	5020	5020	0
226	20231211	153700	51566860	5020	5020	5020	5020	0
227	20231211	153600	51566860	5020	5020	5020	5020	0
228	20231211	153500	51566860	5020	5020	5020	5020	0
229	20231211	153400	51566860	5020	5020	5020	5020	0
230	20231211	153300	51566860	5020	5020	5020	5020	0
231	20231211	153200	51566860	5020	5020	5020	5020	0
232	20231211	153100	51566860	5020	5020	5020	5020	0
233	20231211	153000	51566860	5020	5020	5020	5020	234
234	20231211	152900	50392180	5020	5020	5020	5020	0
235	20231211	152800	50392180	5020	5020	5020	5020	0
236	20231211	152700	50392180	5020	5020	5020	5020	0
237	20231211	152600	50392180	5020	5020	5020	5020	0
238	20231211	152500	50392180	5020	5020	5020	5020	0
239	20231211	152400	50392180	5020	5020	5020	5020	0
240	20231211	152300	50392180	5020	5020	5020	5020	0
241	20231211	152200	50392180	5020	5020	5020	5020	0
242	20231211	152100	50392180	5020	5020	5020	5020	0
243	20231211	152000	50392180	5020	5020	5020	5020	0
244	20231211	151900	50392180	5020	5020	5020	5020	30
245	20231211	151800	50241580	5000	5000	5000	5000	0
246	20231211	151700	50241580	5000	5000	5000	5000	0
247	20231211	151600	50241580	5000	5000	5000	5000	0
248	20231211	151500	50241580	5000	5000	5000	5000	0
249	20231211	151400	50241580	5000	5000	5000	5000	0
250	20231211	151300	50241580	5000	5000	5000	5000	0
251	20231211	151200	50241580	5000	5000	5000	5000	0
252	20231211	151100	50241580	5000	5000	5000	5000	0
253	20231211	151000	50241580	5000	5000	5000	5000	0
254	20231211	150900	50241580	5000	5000	5000	5000	0
255	20231211	150800	50241580	5000	5000	5000	5000	9
256	20231211	150700	50196580	5000	5000	5000	5000	30
257	20231211	150600	50046580	5000	5000	5000	5000	0
258	20231211	150500	50046580	5000	5000	5000	5000	0
259	20231211	150400	50046580	5000	5000	5000	5000	0
260	20231211	150300	50046580	5000	5000	5000	5000	0
261	20231211	150200	50046580	5000	5000	5000	5000	0
262	20231211	150100	50046580	5000	5000	5000	5000	68
263	20231211	150000	49706580	5010	5010	5010	5010	23
264	20231211	145900	49591350	5020	5020	5020	5020	0
265	20231211	145800	49591350	5020	5020	5020	5020	0
266	20231211	145700	49591350	5020	5020	5020	5020	2
267	20231211	145600	49581310	5020	5020	5020	5020	50
268	20231211	145500	49330310	5020	5020	5020	5020	0
269	20231211	145400	49330310	5020	5020	5020	5020	26
270	20231211	145300	49199790	5010	5010	5010	5010	0
271	20231211	145200	49199790	5010	5010	5010	5010	0
272	20231211	145100	49199790	5010	5010	5010	5010	0
273	20231211	145000	49199790	5010	5010	5010	5010	0
274	20231211	144900	49199790	5010	5010	5010	5010	0
275	20231211	144800	49199790	5010	5010	5010	5010	0
276	20231211	144700	49199790	5010	5010	5010	5010	1
277	20231211	144600	49194780	5000	5000	5000	5000	0
278	20231211	144500	49194780	5000	5000	5000	5000	0
279	20231211	144400	49194780	5000	5000	5000	5000	0
280	20231211	144300	49194780	5000	5000	5000	5000	0
281	20231211	144200	49194780	5000	5000	5000	5000	0
282	20231211	144100	49194780	5000	5000	5000	5000	0
283	20231211	144000	49194780	5000	5000	5000	5000	0
284	20231211	143900	49194780	5000	5000	5000	5000	0
285	20231211	143800	49194780	5000	5000	5000	5000	0
286	20231211	143700	49194780	5000	5000	5000	5000	0
287	20231211	143600	49194780	5000	5000	5000	5000	0
288	20231211	143500	49194780	5000	5000	5000	4995	144
289	20231211	143400	48474820	5000	5000	5000	5000	0
290	20231211	143300	48474820	5000	5000	5000	5000	0
291	20231211	143200	48474820	5000	5000	5000	5000	0
292	20231211	143100	48474820	5000	5000	5000	5000	0
293	20231211	143000	48474820	5000	5000	5000	5000	0
294	20231211	142900	48474820	5000	5000	5000	5000	0
295	20231211	142800	48474820	5000	5000	5000	5000	0
296	20231211	142700	48474820	5000	5000	5000	5000	0
297	20231211	142600	48474820	5000	5000	5000	5000	0
298	20231211	142500	48474820	5000	5000	5000	5000	0
299	20231211	142400	48474820	5000	5000	5000	5000	0
300	20231211	142300	48474820	5000	5000	5000	5000	0
301	20231211	142200	48474820	5000	5000	5000	5000	1
302	20231211	142100	48469820	5000	5000	5000	5000	0
303	20231211	142000	48469820	5000	5000	5000	5000	0
304	20231211	141900	48469820	5000	5000	5000	5000	0
305	20231211	141800	48469820	5000	5000	5000	5000	0
306	20231211	141700	48469820	5000	5000	5000	5000	0
307	20231211	141600	48469820	5000	5000	5000	5000	0
308	20231211	141500	48469820	5000	5000	5000	5000	0
309	20231211	141400	48469820	5000	5000	5000	5000	0
310	20231211	141300	48469820	5000	5000	5000	5000	0
311	20231211	141200	48469820	5000	5000	5000	5000	0
312	20231211	141100	48469820	5000	5000	5000	5000	29
313	20231211	141000	48324820	5000	5000	5000	5000	0
314	20231211	140900	48324820	5000	5000	5000	5000	0
315	20231211	140800	48324820	5000	5000	5000	5000	0
316	20231211	140700	48324820	5000	5000	5000	5000	0
317	20231211	140600	48324820	5000	5000	5000	5000	0
318	20231211	140500	48324820	5000	5000	5000	5000	243
319	20231211	140400	47109820	5000	5000	5000	5000	0
320	20231211	140300	47109820	5000	5000	5000	5000	0
321	20231211	140200	47109820	5000	5000	5000	5000	0
322	20231211	140100	47109820	5000	5000	5000	5000	15
323	20231211	140000	47034820	5000	5000	5000	5000	0
324	20231211	135900	47034820	5000	5000	5000	5000	0
325	20231211	135800	47034820	5000	5000	5000	5000	0
326	20231211	135700	47034820	5000	5000	5000	5000	0
327	20231211	135600	47034820	5000	5000	5000	5000	0
328	20231211	135500	47034820	5000	5020	5020	5000	849
329	20231211	135400	42781710	5020	5020	5020	5020	442
330	20231211	135300	40562870	5010	5010	5010	5010	0
331	20231211	135200	40562870	5010	5010	5010	5010	0
332	20231211	135100	40562870	5010	5010	5010	5010	0
333	20231211	135000	40562870	5010	5010	5010	5010	0
334	20231211	134900	40562870	5010	5010	5010	5010	0
335	20231211	134800	40562870	5010	5010	5010	5010	8
336	20231211	134700	40522790	5010	5010	5010	5010	0
337	20231211	134600	40522790	5010	5010	5010	5010	0
338	20231211	134500	40522790	5010	5010	5010	5010	0
339	20231211	134400	40522790	5010	5010	5010	5010	0
340	20231211	134300	40522790	5010	5010	5010	5010	0
341	20231211	134200	40522790	5010	5010	5010	5010	0
342	20231211	134100	40522790	5010	5010	5010	5010	0
343	20231211	134000	40522790	5010	5010	5010	5010	0
344	20231211	133900	40522790	5010	5010	5010	5010	0
345	20231211	133800	40522790	5010	5010	5010	5010	0
346	20231211	133700	40522790	5010	5010	5010	5010	0
347	20231211	133600	40522790	5010	5010	5010	5010	0
348	20231211	133500	40522790	5010	5010	5010	5010	0
349	20231211	133400	40522790	5010	5010	5010	5010	0
350	20231211	133300	40522790	5010	5010	5010	5010	0
351	20231211	133200	40522790	5010	5010	5010	5010	0
352	20231211	133100	40522790	5010	5010	5010	5010	0
353	20231211	133000	40522790	5010	5010	5010	5010	0
354	20231211	132900	40522790	5010	5010	5010	5010	0
355	20231211	132800	40522790	5010	5010	5010	5010	0
356	20231211	132700	40522790	5010	5010	5010	5010	0
357	20231211	132600	40522790	5010	5010	5010	5010	0
358	20231211	132500	40522790	5010	5010	5010	5010	0
359	20231211	132400	40522790	5010	5010	5010	5010	95
360	20231211	132300	40046840	5010	5010	5010	5010	0
361	20231211	132200	40046840	5010	5010	5010	5010	0
362	20231211	132100	40046840	5010	5010	5010	5010	0
363	20231211	132000	40046840	5010	5010	5010	5010	0
364	20231211	131900	40046840	5010	5010	5010	5010	0
365	20231211	131800	40046840	5010	5010	5010	5010	0
366	20231211	131700	40046840	5010	5010	5010	5010	0
367	20231211	131600	40046840	5010	5010	5010	5010	0
368	20231211	131500	40046840	5010	5010	5010	5010	0
369	20231211	131400	40046840	5010	5010	5010	5010	0
370	20231211	131300	40046840	5010	5010	5010	5010	0
371	20231211	131200	40046840	5010	5010	5010	5010	0
372	20231211	131100	40046840	5010	5010	5010	5010	0
373	20231211	131000	40046840	5010	5010	5010	5010	80
374	20231211	130900	39646040	5020	5020	5020	5020	0
375	20231211	130800	39646040	5020	5020	5020	5020	0
376	20231211	130700	39646040	5020	5020	5020	5020	0
377	20231211	130600	39646040	5020	5020	5020	5020	0
378	20231211	130500	39646040	5020	5020	5020	5020	0
379	20231211	130400	39646040	5020	5020	5020	5020	0
380	20231211	130300	39646040	5020	5020	5020	5020	0
381	20231211	130200	39646040	5020	5020	5020	5020	2
382	20231211	130100	39636000	5020	5020	5020	5020	0
383	20231211	130000	39636000	5020	5020	5020	5020	0
384	20231211	125900	39636000	5020	5020	5020	5020	0
385	20231211	125800	39636000	5020	5020	5020	5020	0
386	20231211	125700	39636000	5020	5020	5020	5020	0
387	20231211	125600	39636000	5020	5020	5020	5020	0
388	20231211	125500	39636000	5020	5020	5020	5020	0
389	20231211	125400	39636000	5020	5020	5020	5020	0
390	20231211	125300	39636000	5020	5020	5020	5020	0
391	20231211	125200	39636000	5020	5020	5020	5020	0
392	20231211	125100	39636000	5020	5020	5020	5020	0
393	20231211	125000	39636000	5020	5020	5020	5020	8
394	20231211	124900	39595840	5030	5030	5030	5030	0
395	20231211	124800	39595840	5030	5030	5030	5030	0
396	20231211	124700	39595840	5030	5030	5030	5030	0
397	20231211	124600	39595840	5030	5030	5030	5030	0
398	20231211	124500	39595840	5030	5030	5030	5030	0
399	20231211	124400	39595840	5030	5030	5030	5030	0
400	20231211	124300	39595840	5030	5030	5030	5030	0
401	20231211	124200	39595840	5030	5030	5030	5030	0
402	20231211	124100	39595840	5030	5030	5030	5030	0
403	20231211	124000	39595840	5030	5030	5030	5030	0
404	20231211	123900	39595840	5030	5030	5030	5030	0
405	20231211	123800	39595840	5030	5030	5030	5030	1
406	20231211	123700	39590810	5010	5010	5010	5010	0
407	20231211	123600	39590810	5010	5010	5010	5010	0
408	20231211	123500	39590810	5010	5010	5010	5010	0
409	20231211	123400	39590810	5010	5010	5010	5010	0
410	20231211	123300	39590810	5010	5010	5010	5010	0
411	20231211	123200	39590810	5010	5010	5010	5010	0
412	20231211	123100	39590810	5010	5010	5010	5010	0
413	20231211	123000	39590810	5010	5010	5010	5010	0
414	20231211	122900	39590810	5010	5010	5010	5010	0
415	20231211	122800	39590810	5010	5010	5010	5010	0
416	20231211	122700	39590810	5010	5010	5010	5010	0
417	20231211	122600	39590810	5010	5010	5010	5010	0
418	20231211	122500	39590810	5010	5010	5010	5010	0
419	20231211	122400	39590810	5010	5010	5010	5010	0
420	20231211	122300	39590810	5010	5010	5010	5010	0
421	20231211	122200	39590810	5010	5010	5010	5010	0
422	20231211	122100	39590810	5010	5010	5010	5010	0
423	20231211	122000	39590810	5010	5010	5010	5010	94
424	20231211	121900	39119870	5010	5010	5010	5010	0
425	20231211	121800	39119870	5010	5010	5010	5010	0
426	20231211	121700	39119870	5010	5010	5010	5010	0
427	20231211	121600	39119870	5010	5010	5010	5010	0
428	20231211	121500	39119870	5010	5010	5010	5010	0
429	20231211	121400	39119870	5010	5020	5020	5010	30
430	20231211	121300	38969470	5010	5010	5010	5010	0
431	20231211	121200	38969470	5010	5010	5010	5010	0
432	20231211	121100	38969470	5010	5010	5010	5010	0
433	20231211	121000	38969470	5010	5010	5010	5010	0
434	20231211	120900	38969470	5010	5010	5010	5010	0
435	20231211	120800	38969470	5010	5010	5010	5010	0
436	20231211	120700	38969470	5010	5010	5010	5010	0
437	20231211	120600	38969470	5010	5010	5010	5010	0
438	20231211	120500	38969470	5010	5010	5010	5010	0
439	20231211	120400	38969470	5010	5010	5010	5010	0
440	20231211	120300	38969470	5010	5010	5010	5010	0
441	20231211	120200	38969470	5010	5010	5010	5010	0
442	20231211	120100	38969470	5010	5010	5010	5010	0
443	20231211	120000	38969470	5010	5010	5010	5010	0
444	20231211	115900	38969470	5010	5010	5010	5010	0
445	20231211	115800	38969470	5010	5010	5010	5010	0
446	20231211	115700	38969470	5010	5010	5010	5010	0
447	20231211	115600	38969470	5010	5010	5010	5010	0
448	20231211	115500	38969470	5010	5010	5010	5010	0
449	20231211	115400	38969470	5010	5010	5010	5010	0
450	20231211	115300	38969470	5010	5010	5010	5010	1001
451	20231211	115200	33954460	5010	5010	5010	5010	0
452	20231211	115100	33954460	5010	5010	5010	5010	0
453	20231211	115000	33954460	5010	5010	5010	5010	0
454	20231211	114900	33954460	5010	5010	5010	5010	74
455	20231211	114800	33583720	5010	5020	5020	5010	80
456	20231211	114700	33182890	5030	5030	5030	5030	2
457	20231211	114600	33172830	5010	5010	5010	5010	0
458	20231211	114500	33172830	5010	5010	5010	5010	0
459	20231211	114400	33172830	5010	5010	5010	5010	0
460	20231211	114300	33172830	5010	5010	5010	5010	1
461	20231211	114200	33167820	5010	5010	5010	5010	0
462	20231211	114100	33167820	5010	5010	5010	5010	160
463	20231211	114000	32366220	5000	5000	5000	5000	0
464	20231211	113900	32366220	5000	5000	5000	5000	0
465	20231211	113800	32366220	5000	5000	5000	5000	0
466	20231211	113700	32366220	5000	5000	5000	5000	0
467	20231211	113600	32366220	5000	5000	5000	5000	0
468	20231211	113500	32366220	5000	5000	5000	5000	0
469	20231211	113400	32366220	5000	5000	5000	5000	0
470	20231211	113300	32366220	5000	5010	5010	5000	581
471	20231211	113200	29456220	5040	5040	5040	5040	0
472	20231211	113100	29456220	5040	5040	5040	5040	0
473	20231211	113000	29456220	5040	5040	5040	5040	0
474	20231211	112900	29456220	5040	5040	5040	5040	0
475	20231211	112800	29456220	5040	5040	5040	5040	0
476	20231211	112700	29456220	5040	5040	5040	5040	0
477	20231211	112600	29456220	5040	5030	5040	5020	2079
478	20231211	112500	18987110	5030	5030	5030	5030	0
479	20231211	112400	18987110	5030	5030	5030	5030	0
480	20231211	112300	18987110	5030	5030	5030	5030	0
481	20231211	112200	18987110	5030	5030	5030	5030	0
482	20231211	112100	18987110	5030	5030	5030	5030	0
483	20231211	112000	18987110	5030	5030	5030	5030	0
484	20231211	111900	18987110	5030	5030	5030	5030	0
485	20231211	111800	18987110	5030	5030	5030	5030	0
486	20231211	111700	18987110	5030	5030	5030	5030	0
487	20231211	111600	18987110	5030	5030	5030	5030	0
488	20231211	111500	18987110	5030	5030	5030	5030	0
489	20231211	111400	18987110	5030	5030	5030	5030	1
490	20231211	111300	18982080	4995	4995	4995	4995	0
491	20231211	111200	18982080	4995	4995	4995	4995	0
492	20231211	111100	18982080	4995	4995	4995	4995	0
493	20231211	111000	18982080	4995	4995	4995	4995	0
494	20231211	110900	18982080	4995	4995	4995	4995	0
495	20231211	110800	18982080	4995	4995	4995	4995	0
496	20231211	110700	18982080	4995	4995	4995	4995	0
497	20231211	110600	18982080	4995	4995	4995	4995	0
498	20231211	110500	18982080	4995	4995	4995	4995	0
499	20231211	110400	18982080	4995	4995	4995	4995	0
500	20231211	110300	18982080	4995	4995	4995	4995	0
501	20231211	110200	18982080	4995	4995	4995	4995	0
502	20231211	110100	18982080	4995	4995	4995	4995	0
503	20231211	110000	18982080	4995	4995	4995	4995	0
504	20231211	105900	18982080	4995	4995	4995	4995	0
505	20231211	105800	18982080	4995	4995	4995	4995	0
506	20231211	105700	18982080	4995	4995	4995	4995	0
507	20231211	105600	18982080	4995	4995	4995	4995	100
508	20231211	105500	18482580	5030	5030	5030	5030	0
509	20231211	105400	18482580	5030	5030	5030	5030	0
510	20231211	105300	18482580	5030	5030	5030	5030	0
511	20231211	105200	18482580	5030	5030	5030	5030	0
512	20231211	105100	18482580	5030	5030	5030	5030	0
513	20231211	105000	18482580	5030	5030	5030	5030	0
514	20231211	104900	18482580	5030	5030	5030	5030	0
515	20231211	104800	18482580	5030	5030	5030	5030	9
516	20231211	104700	18437310	5030	5030	5030	5030	0
517	20231211	104600	18437310	5030	5030	5030	5030	0
518	20231211	104500	18437310	5030	5030	5030	5030	0
519	20231211	104400	18437310	5030	5030	5030	5030	0
520	20231211	104300	18437310	5030	5030	5030	5030	0
521	20231211	104200	18437310	5030	5030	5030	5030	0
522	20231211	104100	18437310	5030	5030	5030	5030	0
523	20231211	104000	18437310	5030	5030	5030	5030	0
524	20231211	103900	18437310	5030	5030	5030	5030	0
525	20231211	103800	18437310	5030	5030	5030	5030	0
526	20231211	103700	18437310	5030	5030	5030	5030	0
527	20231211	103600	18437310	5030	5030	5030	5030	0
528	20231211	103500	18437310	5030	5030	5030	5030	0
529	20231211	103400	18437310	5030	5030	5030	5030	0
530	20231211	103300	18437310	5030	5030	5030	5030	0
531	20231211	103200	18437310	5030	5030	5030	5030	1
532	20231211	103100	18432280	5030	5030	5030	5030	0
533	20231211	103000	18432280	5030	5030	5030	5030	0
534	20231211	102900	18432280	5030	5030	5030	5030	0
535	20231211	102800	18432280	5030	5030	5030	5030	0
536	20231211	102700	18432280	5030	5030	5030	5030	0
537	20231211	102600	18432280	5030	5030	5030	5030	0
538	20231211	102500	18432280	5030	5030	5030	5030	99
539	20231211	102400	17934310	5030	5030	5030	5030	0
540	20231211	102300	17934310	5030	5030	5030	5030	10
541	20231211	102200	17884010	5040	5040	5040	5040	0
542	20231211	102100	17884010	5040	5040	5040	5040	0
543	20231211	102000	17884010	5040	5040	5040	5040	0
544	20231211	101900	17884010	5040	5010	5040	5010	299
545	20231211	101800	16380640	5010	5010	5010	5010	0
546	20231211	101700	16380640	5010	5010	5010	5010	0
547	20231211	101600	16380640	5010	5010	5010	5010	0
548	20231211	101500	16380640	5010	5010	5010	5010	0
549	20231211	101400	16380640	5010	5010	5010	5010	0
550	20231211	101300	16380640	5010	5010	5010	5010	0
551	20231211	101200	16380640	5010	5010	5010	5010	0
552	20231211	101100	16380640	5010	5010	5010	5010	10
553	20231211	101000	16330540	5010	5010	5010	5010	0
554	20231211	100900	16330540	5010	5010	5010	5010	0
555	20231211	100800	16330540	5010	5010	5010	5010	0
556	20231211	100700	16330540	5010	5010	5010	5010	0
557	20231211	100600	16330540	5010	5010	5010	5010	100
558	20231211	100500	15829540	4995	4995	4995	4995	0
559	20231211	100400	15829540	4995	4995	4995	4995	0
560	20231211	100300	15829540	4995	4995	4995	4995	1
561	20231211	100200	15824545	5000	5000	5000	5000	1
562	20231211	100100	15819545	5030	5030	5030	5030	0
563	20231211	100000	15819545	5030	5030	5030	5030	0
564	20231211	095900	15819545	5030	5030	5030	5030	0
565	20231211	095800	15819545	5030	5030	5030	5030	0
566	20231211	095700	15819545	5030	5030	5030	5030	0
567	20231211	095600	15819545	5030	5030	5030	5030	0
568	20231211	095500	15819545	5030	5030	5030	5030	0
569	20231211	095400	15819545	5030	5030	5030	5030	0
570	20231211	095300	15819545	5030	5030	5030	5030	0
571	20231211	095200	15819545	5030	5030	5030	5030	3
572	20231211	095100	15804455	4995	4995	4995	4995	0
573	20231211	095000	15804455	4995	4995	4995	4995	0
574	20231211	094900	15804455	4995	4995	4995	4995	0
575	20231211	094800	15804455	4995	4995	4995	4995	6
576	20231211	094700	15774485	5040	5040	5040	5040	0
577	20231211	094600	15774485	5040	5040	5040	5040	0
578	20231211	094500	15774485	5040	5040	5040	5040	9
579	20231211	094400	15729125	5040	5040	5040	5040	0
580	20231211	094300	15729125	5040	5040	5040	5040	0
581	20231211	094200	15729125	5040	4990	5040	4990	24
582	20231211	094100	15608865	5000	5000	5000	5000	0
583	20231211	094000	15608865	5000	5000	5000	5000	0
584	20231211	093900	15608865	5000	5000	5000	5000	3
585	20231211	093800	15593865	4995	5000	5000	4995	111
586	20231211	093700	15038870	5000	5000	5000	5000	100
587	20231211	093600	14538870	5000	5000	5000	5000	0
588	20231211	093500	14538870	5000	5000	5000	5000	1
589	20231211	093400	14533870	5040	5040	5040	5040	5
590	20231211	093300	14508670	5000	5000	5000	5000	0
591	20231211	093200	14508670	5000	5000	5000	5000	0
592	20231211	093100	14508670	5000	5000	5000	5000	1
593	20231211	093000	14503670	5040	5040	5040	5040	0
594	20231211	092900	14503670	5040	5040	5040	5040	0
595	20231211	092800	14503670	5040	5010	5040	5010	2
596	20231211	092700	14493620	4990	4990	4990	4990	0
597	20231211	092600	14493620	4990	4990	4990	4990	0
598	20231211	092500	14493620	4990	4990	4990	4990	0
599	20231211	092400	14493620	4990	4990	4990	4990	837
600	20231211	092300	10316990	4990	4990	4990	4990	0
601	20231211	092200	10316990	4990	4990	4990	4990	0
602	20231211	092100	10316990	4990	4990	4990	4990	6
603	20231211	092000	10287050	4985	4985	4985	4985	0
604	20231211	091900	10287050	4985	4985	4985	4985	0
605	20231211	091800	10287050	4985	4985	4985	4985	0
606	20231211	091700	10287050	4985	5030	5030	4985	439
607	20231211	091600	8095055	5030	5030	5030	5030	0
608	20231211	091500	8095055	5030	5030	5030	5030	0
609	20231211	091400	8095055	5030	5030	5030	5030	0
610	20231211	091300	8095055	5030	5030	5030	5030	0
611	20231211	091200	8095055	5030	5030	5030	5030	0
612	20231211	091100	8095055	5030	5030	5030	5030	0
613	20231211	091000	8095055	5030	5080	5080	5030	163
614	20231211	090900	7275115	5080	5060	5100	5060	441
615	20231211	090800	5031895	5070	5070	5070	5070	0
616	20231211	090700	5031895	5070	5070	5070	5070	74
617	20231211	090600	4656715	5070	5040	5070	5040	330
618	20231211	090500	2986545	5040	5040	5040	5040	0
619	20231211	090400	2986545	5040	5040	5040	5040	0
620	20231211	090300	2986545	5040	5040	5040	5040	0
621	20231211	090200	2986545	5040	5030	5040	5030	228
622	20231211	090100	1839695	5010	5010	5010	5010	0
623	20231211	090000	1839695	5010	4985	5010	4985	369