KissMeData/030610/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191100	218011255	4980	4980	4980	4980	1854
3	20231214	191000	218011255	4980	4980	4980	4980	0
4	20231214	190900	218011255	4980	4980	4980	4980	0
5	20231214	190800	218011255	4980	4980	4980	4980	0
6	20231214	190700	218011255	4980	4980	4980	4980	0
7	20231214	190600	218011255	4980	4980	4980	4980	0
8	20231214	190500	218011255	4980	4980	4980	4980	0
9	20231214	190400	218011255	4980	4980	4980	4980	0
10	20231214	190300	218011255	4980	4980	4980	4980	0
11	20231214	190200	218011255	4980	4980	4980	4980	0
12	20231214	190100	218011255	4980	4980	4980	4980	0
13	20231214	190000	218011255	4980	4980	4980	4980	0
14	20231214	185900	218011255	4980	4980	4980	4980	0
15	20231214	185800	218011255	4980	4980	4980	4980	0
16	20231214	185700	218011255	4980	4980	4980	4980	0
17	20231214	185600	218011255	4980	4980	4980	4980	0
18	20231214	185500	218011255	4980	4980	4980	4980	0
19	20231214	185400	218011255	4980	4980	4980	4980	0
20	20231214	185300	218011255	4980	4980	4980	4980	0
21	20231214	185200	218011255	4980	4980	4980	4980	0
22	20231214	185100	218011255	4980	4980	4980	4980	0
23	20231214	185000	218011255	4980	4980	4980	4980	0
24	20231214	184900	218011255	4980	4980	4980	4980	0
25	20231214	184800	218011255	4980	4980	4980	4980	0
26	20231214	184700	218011255	4980	4980	4980	4980	0
27	20231214	184600	218011255	4980	4980	4980	4980	0
28	20231214	184500	218011255	4980	4980	4980	4980	0
29	20231214	184400	218011255	4980	4980	4980	4980	0
30	20231214	184300	218011255	4980	4980	4980	4980	0
31	20231214	184200	218011255	4980	4980	4980	4980	0
32	20231214	184100	218011255	4980	4980	4980	4980	1854
33	20231214	184000	218011255	4980	4980	4980	4980	0
34	20231214	183900	218011255	4980	4980	4980	4980	0
35	20231214	183800	218011255	4980	4980	4980	4980	0
36	20231214	183700	218011255	4980	4980	4980	4980	0
37	20231214	183600	218011255	4980	4980	4980	4980	0
38	20231214	183500	218011255	4980	4980	4980	4980	0
39	20231214	183400	218011255	4980	4980	4980	4980	0
40	20231214	183300	218011255	4980	4980	4980	4980	0
41	20231214	183200	218011255	4980	4980	4980	4980	0
42	20231214	183100	218011255	4980	4980	4980	4980	0
43	20231214	183000	218011255	4980	4980	4980	4980	0
44	20231214	182900	218011255	4980	4980	4980	4980	0
45	20231214	182800	218011255	4980	4980	4980	4980	0
46	20231214	182700	218011255	4980	4980	4980	4980	0
47	20231214	182600	218011255	4980	4980	4980	4980	0
48	20231214	182500	218011255	4980	4980	4980	4980	0
49	20231214	182400	218011255	4980	4980	4980	4980	0
50	20231214	182300	218011255	4980	4980	4980	4980	0
51	20231214	182200	218011255	4980	4980	4980	4980	0
52	20231214	182100	218011255	4980	4980	4980	4980	0
53	20231214	182000	218011255	4980	4980	4980	4980	0
54	20231214	181900	218011255	4980	4980	4980	4980	0
55	20231214	181800	218011255	4980	4980	4980	4980	0
56	20231214	181700	218011255	4980	4980	4980	4980	0
57	20231214	181600	218011255	4980	4980	4980	4980	0
58	20231214	181500	218011255	4980	4980	4980	4980	0
59	20231214	181400	218011255	4980	4980	4980	4980	0
60	20231214	181300	218011255	4980	4980	4980	4980	0
61	20231214	181200	218011255	4980	4980	4980	4980	0
62	20231214	181100	218011255	4980	4980	4980	4980	1854
63	20231214	181000	218011255	4980	4980	4980	4980	0
64	20231214	180900	218011255	4980	4980	4980	4980	0
65	20231214	180800	218011255	4980	4980	4980	4980	0
66	20231214	180700	218011255	4980	4980	4980	4980	0
67	20231214	180600	218011255	4980	4980	4980	4980	0
68	20231214	180500	218011255	4980	4980	4980	4980	0
69	20231214	180400	218011255	4980	4980	4980	4980	0
70	20231214	180300	218011255	4980	4980	4980	4980	0
71	20231214	180200	218011255	4980	4980	4980	4980	0
72	20231214	180100	218011255	4980	4980	4980	4980	0
73	20231214	180000	218011255	4980	4980	4980	4980	0
74	20231214	175900	218011255	4980	4980	4980	4980	0
75	20231214	175800	218011255	4980	4980	4980	4980	0
76	20231214	175700	218011255	4980	4980	4980	4980	0
77	20231214	175600	218011255	4980	4980	4980	4980	0
78	20231214	175500	218011255	4980	4980	4980	4980	0
79	20231214	175400	218011255	4980	4980	4980	4980	0
80	20231214	175300	218011255	4980	4980	4980	4980	0
81	20231214	175200	218011255	4980	4980	4980	4980	0
82	20231214	175100	218011255	4980	4980	4980	4980	0
83	20231214	175000	218011255	4980	4980	4980	4980	0
84	20231214	174900	218011255	4980	4980	4980	4980	0
85	20231214	174800	218011255	4980	4980	4980	4980	0
86	20231214	174700	218011255	4980	4980	4980	4980	0
87	20231214	174600	218011255	4980	4980	4980	4980	0
88	20231214	174500	218011255	4980	4980	4980	4980	0
89	20231214	174400	218011255	4980	4980	4980	4980	0
90	20231214	174300	218011255	4980	4980	4980	4980	0
91	20231214	174200	218011255	4980	4980	4980	4980	0
92	20231214	174100	218011255	4980	4980	4980	4980	1854
93	20231214	174000	218011255	4980	4980	4980	4980	0
94	20231214	173900	218011255	4980	4980	4980	4980	0
95	20231214	173800	218011255	4980	4980	4980	4980	0
96	20231214	173700	218011255	4980	4980	4980	4980	0
97	20231214	173600	218011255	4980	4980	4980	4980	0
98	20231214	173500	218011255	4980	4980	4980	4980	0
99	20231214	173400	218011255	4980	4980	4980	4980	0
100	20231214	173300	218011255	4980	4980	4980	4980	0
101	20231214	173200	218011255	4980	4980	4980	4980	0
102	20231214	173100	218011255	4980	4980	4980	4980	0
103	20231214	173000	218011255	4980	4980	4980	4980	0
104	20231214	172900	218011255	4980	4980	4980	4980	0
105	20231214	172800	218011255	4980	4980	4980	4980	0
106	20231214	172700	218011255	4980	4980	4980	4980	0
107	20231214	172600	218011255	4980	4980	4980	4980	0
108	20231214	172500	218011255	4980	4980	4980	4980	0
109	20231214	172400	218011255	4980	4980	4980	4980	0
110	20231214	172300	218011255	4980	4980	4980	4980	0
111	20231214	172200	218011255	4980	4980	4980	4980	0
112	20231214	172100	218011255	4980	4980	4980	4980	0
113	20231214	172000	218011255	4980	4980	4980	4980	0
114	20231214	171900	218011255	4980	4980	4980	4980	0
115	20231214	171800	218011255	4980	4980	4980	4980	0
116	20231214	171700	218011255	4980	4980	4980	4980	0
117	20231214	171600	218011255	4980	4980	4980	4980	0
118	20231214	171500	218011255	4980	4980	4980	4980	0
119	20231214	171400	218011255	4980	4980	4980	4980	0
120	20231214	171300	218011255	4980	4980	4980	4980	0
121	20231214	171200	218011255	4980	4980	4980	4980	0
122	20231214	171100	218011255	4980	4980	4980	4980	1854
123	20231214	171000	218011255	4980	4980	4980	4980	0
124	20231214	170900	218011255	4980	4980	4980	4980	0
125	20231214	170800	218011255	4980	4980	4980	4980	0
126	20231214	170700	218011255	4980	4980	4980	4980	0
127	20231214	170600	218011255	4980	4980	4980	4980	0
128	20231214	170500	218011255	4980	4980	4980	4980	0
129	20231214	170400	218011255	4980	4980	4980	4980	0
130	20231214	170300	218011255	4980	4980	4980	4980	0
131	20231214	170200	218011255	4980	4980	4980	4980	0
132	20231214	170100	218011255	4980	4980	4980	4980	0
133	20231214	170000	218011255	4980	4980	4980	4980	0
134	20231214	165900	218011255	4980	4980	4980	4980	0
135	20231214	165800	218011255	4980	4980	4980	4980	0
136	20231214	165700	218011255	4980	4980	4980	4980	0
137	20231214	165600	218011255	4980	4980	4980	4980	0
138	20231214	165500	218011255	4980	4980	4980	4980	0
139	20231214	165400	218011255	4980	4980	4980	4980	0
140	20231214	165300	218011255	4980	4980	4980	4980	0
141	20231214	165200	218011255	4980	4980	4980	4980	0
142	20231214	165100	218011255	4980	4980	4980	4980	0
143	20231214	165000	218011255	4980	4980	4980	4980	0
144	20231214	164900	218011255	4980	4980	4980	4980	0
145	20231214	164800	218011255	4980	4980	4980	4980	0
146	20231214	164700	218011255	4980	4980	4980	4980	0
147	20231214	164600	218011255	4980	4980	4980	4980	0
148	20231214	164500	218011255	4980	4980	4980	4980	0
149	20231214	164400	218011255	4980	4980	4980	4980	0
150	20231214	164300	218011255	4980	4980	4980	4980	0
151	20231214	164200	218011255	4980	4980	4980	4980	0
152	20231214	164100	218011255	4980	4980	4980	4980	1854
153	20231214	164000	218011255	4980	4980	4980	4980	0
154	20231214	163900	218011255	4980	4980	4980	4980	0
155	20231214	163800	218011255	4980	4980	4980	4980	0
156	20231214	163700	218011255	4980	4980	4980	4980	0
157	20231214	163600	218011255	4980	4980	4980	4980	0
158	20231214	163500	218011255	4980	4980	4980	4980	0
159	20231214	163400	218011255	4980	4980	4980	4980	0
160	20231214	163300	218011255	4980	4980	4980	4980	0
161	20231214	163200	218011255	4980	4980	4980	4980	0
162	20231214	163100	218011255	4980	4980	4980	4980	0
163	20231214	163000	218011255	4980	4980	4980	4980	0
164	20231214	162900	218011255	4980	4980	4980	4980	0
165	20231214	162800	218011255	4980	4980	4980	4980	0
166	20231214	162700	218011255	4980	4980	4980	4980	0
167	20231214	162600	218011255	4980	4980	4980	4980	0
168	20231214	162500	218011255	4980	4980	4980	4980	0
169	20231214	162400	218011255	4980	4980	4980	4980	0
170	20231214	162300	218011255	4980	4980	4980	4980	0
171	20231214	162200	218011255	4980	4980	4980	4980	0
172	20231214	162100	218011255	4980	4980	4980	4980	0
173	20231214	162000	218011255	4980	4980	4980	4980	0
174	20231214	161900	218011255	4980	4980	4980	4980	0
175	20231214	161800	218011255	4980	4980	4980	4980	0
176	20231214	161700	218011255	4980	4980	4980	4980	0
177	20231214	161600	218011255	4980	4980	4980	4980	0
178	20231214	161500	218011255	4980	4980	4980	4980	0
179	20231214	161400	218011255	4980	4980	4980	4980	0
180	20231214	161300	218011255	4980	4980	4980	4980	0
181	20231214	161200	218011255	4980	4980	4980	4980	0
182	20231214	161100	218011255	4980	4980	4980	4980	1854
183	20231214	161000	218011255	4980	4980	4980	4980	0
184	20231214	160900	218011255	4980	4980	4980	4980	0
185	20231214	160800	218011255	4980	4980	4980	4980	0
186	20231214	160700	218011255	4980	4980	4980	4980	0
187	20231214	160600	218011255	4980	4980	4980	4980	0
188	20231214	160500	218011255	4980	4980	4980	4980	0
189	20231214	160400	218011255	4980	4980	4980	4980	0
190	20231214	160300	218011255	4980	4980	4980	4980	0
191	20231214	160200	218011255	4980	4980	4980	4980	0
192	20231214	160100	218011255	4980	4980	4980	4980	0
193	20231214	160000	218011255	4980	4980	4980	4980	0
194	20231214	155900	218011255	4980	4980	4980	4980	0
195	20231214	155800	218011255	4980	4980	4980	4980	0
196	20231214	155700	218011255	4980	4980	4980	4980	0
197	20231214	155600	218011255	4980	4980	4980	4980	0
198	20231214	155500	218011255	4980	4980	4980	4980	0
199	20231214	155400	218011255	4980	4980	4980	4980	0
200	20231214	155300	218011255	4980	4980	4980	4980	0
201	20231214	155200	218011255	4980	4980	4980	4980	0
202	20231214	155100	218011255	4980	4980	4980	4980	0
203	20231214	155000	218011255	4980	4980	4980	4980	0
204	20231214	154900	218011255	4980	4980	4980	4980	0
205	20231214	154800	218011255	4980	4980	4980	4980	0
206	20231214	154700	218011255	4980	4980	4980	4980	0
207	20231214	154600	218011255	4980	4980	4980	4980	0
208	20231214	154500	218011255	4980	4980	4980	4980	0
209	20231214	154400	218011255	4980	4980	4980	4980	0
210	20231214	154300	218011255	4980	4980	4980	4980	0
211	20231214	154200	218011255	4980	4980	4980	4980	0
212	20231214	154100	218011255	4980	4980	4980	4980	1854
213	20231214	154000	218011255	4980	4980	4980	4980	0
214	20231214	153900	218011255	4980	4980	4980	4980	0
215	20231214	153800	218011255	4980	4980	4980	4980	0
216	20231214	153700	218011255	4980	4980	4980	4980	0
217	20231214	153600	218011255	4980	4980	4980	4980	0
218	20231214	153500	218011255	4980	4980	4980	4980	0
219	20231214	153400	218011255	4980	4980	4980	4980	0
220	20231214	153300	218011255	4980	4980	4980	4980	0
221	20231214	153200	218011255	4980	4980	4980	4980	0
222	20231214	153100	218011255	4980	4980	4980	4980	0
223	20231214	153000	218011255	4980	4980	4980	4980	1854
224	20231214	152900	208778335	4985	4985	4985	4985	0
225	20231214	152800	208778335	4985	4985	4985	4985	0
226	20231214	152700	208778335	4985	4985	4985	4985	0
227	20231214	152600	208778335	4985	4985	4985	4985	0
228	20231214	152500	208778335	4985	4985	4985	4985	0
229	20231214	152400	208778335	4985	4985	4985	4985	0
230	20231214	152300	208778335	4985	4985	4985	4985	0
231	20231214	152200	208778335	4985	4985	4985	4985	0
232	20231214	152100	208778335	4985	4985	4985	4985	0
233	20231214	152000	208778335	4985	4985	4985	4985	0
234	20231214	151900	208778335	4985	4985	4985	4985	144
235	20231214	151800	208060495	4985	4985	4985	4985	0
236	20231214	151700	208060495	4985	4985	4985	4985	10
237	20231214	151600	208010645	4985	4985	4985	4985	10
238	20231214	151500	207960795	4985	4985	4985	4985	10
239	20231214	151400	207910945	4985	4985	4985	4985	9
240	20231214	151300	207866080	4985	4985	4985	4985	38
241	20231214	151200	207676650	4985	4985	4985	4980	15
242	20231214	151100	207601925	4980	4980	4980	4980	10
243	20231214	151000	207552125	4980	4980	4980	4980	9
244	20231214	150900	207507305	4985	4980	4985	4980	13
245	20231214	150800	207442550	4985	4985	4985	4980	13
246	20231214	150700	207377795	4985	4985	4985	4985	1
247	20231214	150600	207372810	4980	4980	4980	4980	9
248	20231214	150500	207327990	4980	4980	4980	4980	10
249	20231214	150400	207278190	4980	4980	4980	4975	61
250	20231214	150300	206974460	4975	4975	4975	4975	10
251	20231214	150200	206924710	4980	4975	4980	4975	12
252	20231214	150100	206864995	4975	4970	4975	4970	2078
253	20231214	150000	196526995	4970	4970	4970	4970	10
254	20231214	145900	196477295	4970	4970	4970	4970	10
255	20231214	145800	196427595	4970	4970	4970	4970	9
256	20231214	145700	196382865	4970	4970	4970	4970	10
257	20231214	145600	196333165	4970	4970	4970	4970	10
258	20231214	145500	196283465	4970	4970	4970	4970	10
259	20231214	145400	196233765	4970	4970	4970	4970	9
260	20231214	145300	196189035	4970	4970	4970	4970	1131
261	20231214	145200	190567965	4970	4970	4970	4970	56
262	20231214	145100	190289645	4975	4970	4975	4970	13
263	20231214	145000	190225015	4970	4970	4970	4970	0
264	20231214	144900	190225015	4970	4970	4970	4970	321
265	20231214	144800	188629645	4970	4970	4975	4970	1158
266	20231214	144700	182874355	4970	4970	4970	4970	10
267	20231214	144600	182824655	4970	4970	4970	4970	270
268	20231214	144500	181482755	4970	4970	4970	4970	345
269	20231214	144400	179768105	4970	4970	4970	4970	10
270	20231214	144300	179718405	4970	4970	4970	4970	57
271	20231214	144200	179435115	4970	4970	4970	4965	177
272	20231214	144100	178555470	4970	4970	4970	4965	111
273	20231214	144000	178003850	4970	4965	4970	4965	89
274	20231214	143900	177561570	4970	4970	4970	4970	1
275	20231214	143800	177556600	4965	4965	4965	4965	555
276	20231214	143700	174801025	4965	4970	4970	4965	1060
277	20231214	143600	169533295	4970	4970	4970	4970	27
278	20231214	143500	169399105	4970	4970	4970	4970	10
279	20231214	143400	169349405	4965	4965	4965	4965	9
280	20231214	143300	169304720	4965	4975	4975	4965	853
281	20231214	143200	165061945	4965	4965	4965	4965	103
282	20231214	143100	164550550	4965	4965	4965	4965	10
283	20231214	143000	164500900	4965	4965	4965	4965	9
284	20231214	142900	164456215	4965	4965	4965	4965	204
285	20231214	142800	163443355	4965	4965	4965	4965	10
286	20231214	142700	163393705	4965	4965	4975	4965	13
287	20231214	142600	163329140	4965	4970	4970	4965	17
288	20231214	142500	163244715	4960	4960	4960	4960	0
289	20231214	142400	163244715	4960	4960	4960	4960	0
290	20231214	142300	163244715	4960	4960	4960	4960	0
291	20231214	142200	163244715	4960	4960	4960	4960	0
292	20231214	142100	163244715	4960	4960	4960	4960	0
293	20231214	142000	163244715	4960	4985	4985	4960	11801
294	20231214	141900	104485080	4985	4985	4985	4985	421
295	20231214	141800	102386395	4985	4985	4985	4985	0
296	20231214	141700	102386395	4985	4985	4985	4985	0
297	20231214	141600	102386395	4985	4990	4990	4985	1073
298	20231214	141500	97033030	4995	4995	4995	4995	0
299	20231214	141400	97033030	4995	4995	4995	4995	0
300	20231214	141300	97033030	4995	4995	4995	4995	0
301	20231214	141200	97033030	4995	4995	4995	4995	0
302	20231214	141100	97033030	4995	4995	4995	4995	28
303	20231214	141000	96893170	4995	4995	4995	4990	1023
304	20231214	140900	91784110	5000	5000	5000	5000	0
305	20231214	140800	91784110	5000	5000	5000	5000	1
306	20231214	140700	91779110	4995	5000	5000	4995	2
307	20231214	140600	91769115	4995	4995	4995	4995	204
308	20231214	140500	90750135	5000	5000	5000	5000	0
309	20231214	140400	90750135	5000	5000	5000	5000	1
310	20231214	140300	90745135	5000	5000	5000	5000	0
311	20231214	140200	90745135	5000	5000	5000	5000	0
312	20231214	140100	90745135	5000	5000	5000	5000	1
313	20231214	140000	90740135	4995	4995	4995	4995	0
314	20231214	135900	90740135	4995	4995	4995	4995	0
315	20231214	135800	90740135	4995	5000	5000	4995	114
316	20231214	135700	90170215	5000	5000	5000	5000	1
317	20231214	135600	90165215	5000	5000	5000	5000	0
318	20231214	135500	90165215	5000	5000	5000	5000	0
319	20231214	135400	90165215	5000	5000	5000	5000	0
320	20231214	135300	90165215	5000	5000	5000	5000	1
321	20231214	135200	90160215	5000	5000	5000	5000	0
322	20231214	135100	90160215	5000	5000	5000	5000	0
323	20231214	135000	90160215	5000	5000	5000	5000	0
324	20231214	134900	90160215	5000	5000	5000	5000	0
325	20231214	134800	90160215	5000	5000	5000	5000	0
326	20231214	134700	90160215	5000	5000	5000	5000	0
327	20231214	134600	90160215	5000	5000	5000	5000	0
328	20231214	134500	90160215	5000	5000	5000	5000	0
329	20231214	134400	90160215	5000	5000	5000	5000	0
330	20231214	134300	90160215	5000	5000	5000	5000	0
331	20231214	134200	90160215	5000	5000	5000	5000	2
332	20231214	134100	90150215	5000	5000	5000	5000	0
333	20231214	134000	90150215	5000	5000	5000	5000	0
334	20231214	133900	90150215	5000	5000	5000	5000	0
335	20231214	133800	90150215	5000	5000	5000	5000	0
336	20231214	133700	90150215	5000	5000	5000	5000	0
337	20231214	133600	90150215	5000	5000	5000	5000	0
338	20231214	133500	90150215	5000	5000	5000	5000	2
339	20231214	133400	90140215	5000	5000	5000	5000	10
340	20231214	133300	90090215	5000	5000	5000	5000	0
341	20231214	133200	90090215	5000	5000	5000	5000	0
342	20231214	133100	90090215	5000	5000	5000	5000	20
343	20231214	133000	89990215	5000	4995	5000	4995	5001
344	20231214	132900	64985220	4995	4995	4995	4995	10
345	20231214	132800	64935270	4985	4985	4985	4985	0
346	20231214	132700	64935270	4985	4985	4985	4985	0
347	20231214	132600	64935270	4985	4985	4985	4985	0
348	20231214	132500	64935270	4985	4985	4985	4985	0
349	20231214	132400	64935270	4985	4985	4985	4985	0
350	20231214	132300	64935270	4985	4985	4985	4985	0
351	20231214	132200	64935270	4985	5000	5000	4985	130
352	20231214	132100	64287205	4985	4985	4985	4985	0
353	20231214	132000	64287205	4985	4995	4995	4985	3575
354	20231214	131900	46461545	5000	5000	5000	5000	0
355	20231214	131800	46461545	5000	5000	5000	5000	0
356	20231214	131700	46461545	5000	5000	5000	5000	0
357	20231214	131600	46461545	5000	5000	5000	5000	0
358	20231214	131500	46461545	5000	5000	5000	5000	0
359	20231214	131400	46461545	5000	5000	5000	5000	0
360	20231214	131300	46461545	5000	5000	5000	5000	0
361	20231214	131200	46461545	5000	5000	5000	5000	0
362	20231214	131100	46461545	5000	5000	5000	5000	0
363	20231214	131000	46461545	5000	5000	5000	5000	0
364	20231214	130900	46461545	5000	5000	5000	5000	0
365	20231214	130800	46461545	5000	5000	5000	5000	0
366	20231214	130700	46461545	5000	5000	5000	5000	0
367	20231214	130600	46461545	5000	5000	5000	5000	0
368	20231214	130500	46461545	5000	5000	5000	5000	10
369	20231214	130400	46411545	4995	4995	4995	4995	0
370	20231214	130300	46411545	4995	4995	4995	4995	0
371	20231214	130200	46411545	4995	4995	4995	4995	0
372	20231214	130100	46411545	4995	4995	4995	4995	0
373	20231214	130000	46411545	4995	4995	4995	4995	0
374	20231214	125900	46411545	4995	4995	4995	4995	0
375	20231214	125800	46411545	4995	4995	4995	4995	0
376	20231214	125700	46411545	4995	4995	4995	4995	20
377	20231214	125600	46311645	5000	5000	5000	5000	0
378	20231214	125500	46311645	5000	5000	5000	5000	11
379	20231214	125400	46256645	4995	4995	4995	4995	86
380	20231214	125300	45827075	4995	4995	4995	4995	0
381	20231214	125200	45827075	4995	4995	4995	4995	0
382	20231214	125100	45827075	4995	4995	4995	4995	0
383	20231214	125000	45827075	4995	4995	4995	4995	0
384	20231214	124900	45827075	4995	4995	4995	4995	0
385	20231214	124800	45827075	4995	4995	4995	4995	0
386	20231214	124700	45827075	4995	4995	4995	4995	0
387	20231214	124600	45827075	4995	4995	4995	4995	0
388	20231214	124500	45827075	4995	4995	4995	4995	0
389	20231214	124400	45827075	4995	4995	4995	4995	0
390	20231214	124300	45827075	4995	4995	4995	4995	0
391	20231214	124200	45827075	4995	4995	4995	4995	40
392	20231214	124100	45627275	4995	4995	4995	4995	0
393	20231214	124000	45627275	4995	4995	4995	4995	0
394	20231214	123900	45627275	4995	4995	4995	4995	0
395	20231214	123800	45627275	4995	4995	4995	4995	101
396	20231214	123700	45122780	4995	4995	4995	4995	588
397	20231214	123600	42185720	5000	5000	5000	5000	0
398	20231214	123500	42185720	5000	5000	5000	5000	0
399	20231214	123400	42185720	5000	5000	5000	5000	0
400	20231214	123300	42185720	5000	5000	5000	5000	0
401	20231214	123200	42185720	5000	5000	5000	5000	0
402	20231214	123100	42185720	5000	5000	5000	5000	3
403	20231214	123000	42170720	5000	5000	5000	5000	0
404	20231214	122900	42170720	5000	5000	5000	5000	1
405	20231214	122800	42165720	5000	5000	5000	5000	5
406	20231214	122700	42140720	5000	5000	5000	5000	0
407	20231214	122600	42140720	5000	5000	5000	5000	0
408	20231214	122500	42140720	5000	5000	5000	5000	520
409	20231214	122400	39540720	5000	5000	5000	5000	0
410	20231214	122300	39540720	5000	5000	5000	5000	0
411	20231214	122200	39540720	5000	5000	5000	5000	0
412	20231214	122100	39540720	5000	5000	5000	5000	0
413	20231214	122000	39540720	5000	5000	5000	5000	3
414	20231214	121900	39525720	4995	4995	4995	4995	0
415	20231214	121800	39525720	4995	4995	4995	4995	0
416	20231214	121700	39525720	4995	4995	4995	4995	12
417	20231214	121600	39465780	5000	5000	5000	5000	0
418	20231214	121500	39465780	5000	5000	5000	5000	1382
419	20231214	121400	32555780	5010	5010	5010	5010	0
420	20231214	121300	32555780	5010	5010	5010	5010	0
421	20231214	121200	32555780	5010	5010	5010	5010	0
422	20231214	121100	32555780	5010	5010	5010	5010	0
423	20231214	121000	32555780	5010	5010	5010	5010	0
424	20231214	120900	32555780	5010	5010	5010	5010	872
425	20231214	120800	28187060	5020	5020	5020	5020	0
426	20231214	120700	28187060	5020	5020	5020	5020	0
427	20231214	120600	28187060	5020	5020	5020	5020	0
428	20231214	120500	28187060	5020	5020	5020	5020	1000
429	20231214	120400	23167060	5020	5020	5020	5020	0
430	20231214	120300	23167060	5020	5020	5020	5020	0
431	20231214	120200	23167060	5020	5020	5020	5020	1
432	20231214	120100	23162040	5010	5010	5010	5010	0
433	20231214	120000	23162040	5010	5010	5010	5010	0
434	20231214	115900	23162040	5010	5010	5010	5010	200
435	20231214	115800	22160040	5010	5010	5010	5010	0
436	20231214	115700	22160040	5010	5010	5010	5010	0
437	20231214	115600	22160040	5010	5010	5010	5010	0
438	20231214	115500	22160040	5010	5010	5010	5010	0
439	20231214	115400	22160040	5010	5010	5010	5010	0
440	20231214	115300	22160040	5010	5010	5010	5010	1
441	20231214	115200	22155030	5010	5010	5010	5010	0
442	20231214	115100	22155030	5010	5010	5010	5010	0
443	20231214	115000	22155030	5010	5010	5010	5010	0
444	20231214	114900	22155030	5010	5010	5010	5010	110
445	20231214	114800	21603930	5010	5010	5010	5010	0
446	20231214	114700	21603930	5010	5010	5010	5010	0
447	20231214	114600	21603930	5010	5010	5010	5010	0
448	20231214	114500	21603930	5010	5010	5010	5010	0
449	20231214	114400	21603930	5010	5010	5010	5010	0
450	20231214	114300	21603930	5010	5010	5010	5010	0
451	20231214	114200	21603930	5010	5010	5010	5010	0
452	20231214	114100	21603930	5010	5010	5010	5010	108
453	20231214	114000	21062850	5010	5010	5010	5010	20
454	20231214	113900	20962650	5020	5020	5020	5020	0
455	20231214	113800	20962650	5020	5020	5020	5020	0
456	20231214	113700	20962650	5020	5020	5020	5020	0
457	20231214	113600	20962650	5020	5020	5020	5020	0
458	20231214	113500	20962650	5020	5020	5020	5020	0
459	20231214	113400	20962650	5020	5020	5020	5020	1
460	20231214	113300	20957630	5020	5020	5020	5020	0
461	20231214	113200	20957630	5020	5020	5020	5020	1
462	20231214	113100	20952610	5020	5020	5020	5020	0
463	20231214	113000	20952610	5020	5020	5020	5020	0
464	20231214	112900	20952610	5020	5020	5020	5020	0
465	20231214	112800	20952610	5020	5020	5020	5020	0
466	20231214	112700	20952610	5020	5020	5020	5020	0
467	20231214	112600	20952610	5020	5020	5020	5020	0
468	20231214	112500	20952610	5020	5020	5020	5020	1
469	20231214	112400	20947590	5010	5010	5010	5010	0
470	20231214	112300	20947590	5010	5010	5010	5010	73
471	20231214	112200	20581860	5010	5010	5010	5010	2
472	20231214	112100	20571840	5010	5010	5010	5010	0
473	20231214	112000	20571840	5010	5010	5010	5010	0
474	20231214	111900	20571840	5010	5010	5010	5010	0
475	20231214	111800	20571840	5010	5010	5010	5010	0
476	20231214	111700	20571840	5010	5020	5020	5010	413
477	20231214	111600	18498600	5020	5020	5020	5020	0
478	20231214	111500	18498600	5020	5020	5020	5020	2
479	20231214	111400	18488560	5010	5010	5010	5010	0
480	20231214	111300	18488560	5010	5010	5010	5010	0
481	20231214	111200	18488560	5010	5010	5010	5010	0
482	20231214	111100	18488560	5010	5010	5010	5010	0
483	20231214	111000	18488560	5010	5010	5010	5010	0
484	20231214	110900	18488560	5010	5010	5010	5010	0
485	20231214	110800	18488560	5010	5010	5010	5010	0
486	20231214	110700	18488560	5010	5010	5010	5010	0
487	20231214	110600	18488560	5010	5010	5010	5010	0
488	20231214	110500	18488560	5010	5010	5010	5010	0
489	20231214	110400	18488560	5010	5010	5010	5010	2
490	20231214	110300	18478540	5010	5010	5010	5010	0
491	20231214	110200	18478540	5010	5010	5010	5010	0
492	20231214	110100	18478540	5010	5010	5010	5010	0
493	20231214	110000	18478540	5010	5010	5010	5010	34
494	20231214	105900	18308200	5020	5020	5020	5020	0
495	20231214	105800	18308200	5020	5020	5020	5020	0
496	20231214	105700	18308200	5020	5020	5020	5020	0
497	20231214	105600	18308200	5020	5020	5020	5020	0
498	20231214	105500	18308200	5020	5020	5020	5020	5
499	20231214	105400	18283100	5020	5020	5020	5020	0
500	20231214	105300	18283100	5020	5020	5020	5020	0
501	20231214	105200	18283100	5020	5020	5020	5020	10
502	20231214	105100	18232900	5010	5010	5010	5010	0
503	20231214	105000	18232900	5010	5010	5010	5010	0
504	20231214	104900	18232900	5010	5010	5010	5010	0
505	20231214	104800	18232900	5010	5010	5010	5010	0
506	20231214	104700	18232900	5010	5010	5010	5010	1
507	20231214	104600	18227890	5020	5020	5020	5020	0
508	20231214	104500	18227890	5020	5020	5020	5020	1
509	20231214	104400	18222870	5010	5010	5010	5010	0
510	20231214	104300	18222870	5010	5010	5010	5010	0
511	20231214	104200	18222870	5010	5010	5010	5010	0
512	20231214	104100	18222870	5010	5010	5010	5010	0
513	20231214	104000	18222870	5010	5010	5010	5010	0
514	20231214	103900	18222870	5010	5010	5010	5010	0
515	20231214	103800	18222870	5010	5010	5010	5010	173
516	20231214	103700	17356140	5010	5010	5010	5010	0
517	20231214	103600	17356140	5010	5010	5010	5010	0
518	20231214	103500	17356140	5010	5010	5010	5010	0
519	20231214	103400	17356140	5010	5010	5010	5010	197
520	20231214	103300	16369170	5010	5010	5010	5010	1
521	20231214	103200	16364160	5010	5010	5010	5010	0
522	20231214	103100	16364160	5010	5010	5010	5010	0
523	20231214	103000	16364160	5010	5010	5010	5010	0
524	20231214	102900	16364160	5010	5010	5010	5010	0
525	20231214	102800	16364160	5010	5010	5010	5010	0
526	20231214	102700	16364160	5010	5010	5010	5010	0
527	20231214	102600	16364160	5010	5010	5010	5010	1
528	20231214	102500	16359150	5000	5000	5000	5000	0
529	20231214	102400	16359150	5000	5000	5000	5000	0
530	20231214	102300	16359150	5000	5000	5000	5000	0
531	20231214	102200	16359150	5000	5000	5000	5000	0
532	20231214	102100	16359150	5000	5000	5000	5000	50
533	20231214	102000	16109150	5000	5000	5000	5000	0
534	20231214	101900	16109150	5000	5000	5000	5000	0
535	20231214	101800	16109150	5000	5000	5000	5000	0
536	20231214	101700	16109150	5000	5000	5000	5000	0
537	20231214	101600	16109150	5000	5000	5000	5000	36
538	20231214	101500	15929150	5010	5010	5010	5010	0
539	20231214	101400	15929150	5010	5010	5010	5010	0
540	20231214	101300	15929150	5010	5010	5010	5010	0
541	20231214	101200	15929150	5010	5010	5010	5010	0
542	20231214	101100	15929150	5010	5010	5010	5010	0
543	20231214	101000	15929150	5010	5010	5010	5010	0
544	20231214	100900	15929150	5010	5010	5010	5010	0
545	20231214	100800	15929150	5010	5010	5010	5010	2
546	20231214	100700	15919130	5010	5010	5010	5010	0
547	20231214	100600	15919130	5010	5010	5010	5010	0
548	20231214	100500	15919130	5010	5010	5010	5010	0
549	20231214	100400	15919130	5010	5010	5010	5010	5
550	20231214	100300	15894080	5020	5010	5020	5010	51
551	20231214	100200	15638560	5020	5020	5020	5020	0
552	20231214	100100	15638560	5020	5020	5020	5020	0
553	20231214	100000	15638560	5020	5020	5020	5020	0
554	20231214	095900	15638560	5020	5020	5020	5020	0
555	20231214	095800	15638560	5020	5020	5020	5020	5
556	20231214	095700	15613460	5010	5010	5010	5010	0
557	20231214	095600	15613460	5010	5010	5010	5010	0
558	20231214	095500	15613460	5010	5010	5010	5010	0
559	20231214	095400	15613460	5010	5010	5010	5010	0
560	20231214	095300	15613460	5010	5010	5010	5010	439
561	20231214	095200	13414070	5020	5020	5020	5020	0
562	20231214	095100	13414070	5020	5020	5020	5020	0
563	20231214	095000	13414070	5020	5020	5020	5020	278
564	20231214	094900	12018510	5010	5010	5010	5010	1
565	20231214	094800	12013500	5010	5010	5010	5010	29
566	20231214	094700	11868210	5020	5020	5020	5020	0
567	20231214	094600	11868210	5020	5010	5020	5010	111
568	20231214	094500	11311990	5010	5010	5010	5010	0
569	20231214	094400	11311990	5010	5010	5010	5010	0
570	20231214	094300	11311990	5010	5010	5010	5010	0
571	20231214	094200	11311990	5010	5010	5010	5010	30
572	20231214	094100	11161690	5010	5010	5010	5010	0
573	20231214	094000	11161690	5010	5010	5010	5010	2
574	20231214	093900	11151670	5010	5010	5010	5010	0
575	20231214	093800	11151670	5010	5010	5010	5010	200
576	20231214	093700	10149670	5020	5020	5020	5020	0
577	20231214	093600	10149670	5020	5020	5020	5020	0
578	20231214	093500	10149670	5020	5020	5020	5020	0
579	20231214	093400	10149670	5020	5020	5020	5020	0
580	20231214	093300	10149670	5020	5020	5020	5020	11
581	20231214	093200	10094450	5020	5010	5020	5010	50
582	20231214	093100	9843820	5010	5010	5010	5010	1
583	20231214	093000	9838810	5010	5020	5020	5010	565
584	20231214	092900	7008150	5020	5020	5020	5020	8
585	20231214	092800	6967990	5020	5020	5020	5020	0
586	20231214	092700	6967990	5020	5020	5020	5020	0
587	20231214	092600	6967990	5020	5020	5020	5020	0
588	20231214	092500	6967990	5020	5020	5020	5020	0
589	20231214	092400	6967990	5020	5020	5020	5020	0
590	20231214	092300	6967990	5020	5020	5020	5020	1
591	20231214	092200	6962970	5020	5020	5020	5020	0
592	20231214	092100	6962970	5020	5030	5030	5020	31
593	20231214	092000	6807050	5010	5020	5020	5010	102
594	20231214	091900	6296020	5030	5030	5030	5030	0
595	20231214	091800	6296020	5030	5030	5030	5030	1
596	20231214	091700	6290990	5020	5020	5020	5020	531
597	20231214	091600	3625370	5020	5030	5030	5020	4
598	20231214	091500	3605270	5020	5020	5020	5020	0
599	20231214	091400	3605270	5020	5020	5020	5020	0
600	20231214	091300	3605270	5020	5020	5020	5020	1
601	20231214	091200	3600250	5020	5020	5020	5020	9
602	20231214	091100	3555070	5030	5030	5030	5030	65
603	20231214	091000	3228120	5030	5020	5030	5010	534
604	20231214	090900	543100	5020	5020	5020	5020	0
605	20231214	090800	543100	5020	5020	5020	5020	5
606	20231214	090700	518000	5030	5030	5030	5030	0
607	20231214	090600	518000	5030	5030	5030	5030	0
608	20231214	090500	518000	5030	5030	5030	5030	0
609	20231214	090400	518000	5030	5030	5030	5030	100
610	20231214	090300	15000	5000	5000	5000	5000	0
611	20231214	090200	15000	5000	5000	5000	5000	0
612	20231214	090100	15000	5000	5000	5000	5000	0
613	20231214	090000	15000	5000	5000	5000	5000	3