KissMeData/030610/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191100	57468125	4995	4995	4995	4995	430
3	20231213	191000	57468125	4995	4995	4995	4995	0
4	20231213	190900	57468125	4995	4995	4995	4995	0
5	20231213	190800	57468125	4995	4995	4995	4995	0
6	20231213	190700	57468125	4995	4995	4995	4995	0
7	20231213	190600	57468125	4995	4995	4995	4995	0
8	20231213	190500	57468125	4995	4995	4995	4995	0
9	20231213	190400	57468125	4995	4995	4995	4995	0
10	20231213	190300	57468125	4995	4995	4995	4995	0
11	20231213	190200	57468125	4995	4995	4995	4995	0
12	20231213	190100	57468125	4995	4995	4995	4995	0
13	20231213	190000	57468125	4995	4995	4995	4995	0
14	20231213	185900	57468125	4995	4995	4995	4995	0
15	20231213	185800	57468125	4995	4995	4995	4995	0
16	20231213	185700	57468125	4995	4995	4995	4995	0
17	20231213	185600	57468125	4995	4995	4995	4995	0
18	20231213	185500	57468125	4995	4995	4995	4995	0
19	20231213	185400	57468125	4995	4995	4995	4995	0
20	20231213	185300	57468125	4995	4995	4995	4995	0
21	20231213	185200	57468125	4995	4995	4995	4995	0
22	20231213	185100	57468125	4995	4995	4995	4995	0
23	20231213	185000	57468125	4995	4995	4995	4995	0
24	20231213	184900	57468125	4995	4995	4995	4995	0
25	20231213	184800	57468125	4995	4995	4995	4995	0
26	20231213	184700	57468125	4995	4995	4995	4995	0
27	20231213	184600	57468125	4995	4995	4995	4995	0
28	20231213	184500	57468125	4995	4995	4995	4995	0
29	20231213	184400	57468125	4995	4995	4995	4995	0
30	20231213	184300	57468125	4995	4995	4995	4995	0
31	20231213	184200	57468125	4995	4995	4995	4995	0
32	20231213	184100	57468125	4995	4995	4995	4995	430
33	20231213	184000	57468125	4995	4995	4995	4995	0
34	20231213	183900	57468125	4995	4995	4995	4995	0
35	20231213	183800	57468125	4995	4995	4995	4995	0
36	20231213	183700	57468125	4995	4995	4995	4995	0
37	20231213	183600	57468125	4995	4995	4995	4995	0
38	20231213	183500	57468125	4995	4995	4995	4995	0
39	20231213	183400	57468125	4995	4995	4995	4995	0
40	20231213	183300	57468125	4995	4995	4995	4995	0
41	20231213	183200	57468125	4995	4995	4995	4995	0
42	20231213	183100	57468125	4995	4995	4995	4995	0
43	20231213	183000	57468125	4995	4995	4995	4995	0
44	20231213	182900	57468125	4995	4995	4995	4995	0
45	20231213	182800	57468125	4995	4995	4995	4995	0
46	20231213	182700	57468125	4995	4995	4995	4995	0
47	20231213	182600	57468125	4995	4995	4995	4995	0
48	20231213	182500	57468125	4995	4995	4995	4995	0
49	20231213	182400	57468125	4995	4995	4995	4995	0
50	20231213	182300	57468125	4995	4995	4995	4995	0
51	20231213	182200	57468125	4995	4995	4995	4995	0
52	20231213	182100	57468125	4995	4995	4995	4995	0
53	20231213	182000	57468125	4995	4995	4995	4995	0
54	20231213	181900	57468125	4995	4995	4995	4995	0
55	20231213	181800	57468125	4995	4995	4995	4995	0
56	20231213	181700	57468125	4995	4995	4995	4995	0
57	20231213	181600	57468125	4995	4995	4995	4995	0
58	20231213	181500	57468125	4995	4995	4995	4995	0
59	20231213	181400	57468125	4995	4995	4995	4995	0
60	20231213	181300	57468125	4995	4995	4995	4995	0
61	20231213	181200	57468125	4995	4995	4995	4995	0
62	20231213	181100	57468125	4995	4995	4995	4995	430
63	20231213	181000	57468125	4995	4995	4995	4995	0
64	20231213	180900	57468125	4995	4995	4995	4995	0
65	20231213	180800	57468125	4995	4995	4995	4995	0
66	20231213	180700	57468125	4995	4995	4995	4995	0
67	20231213	180600	57468125	4995	4995	4995	4995	0
68	20231213	180500	57468125	4995	4995	4995	4995	0
69	20231213	180400	57468125	4995	4995	4995	4995	0
70	20231213	180300	57468125	4995	4995	4995	4995	0
71	20231213	180200	57468125	4995	4995	4995	4995	0
72	20231213	180100	57468125	4995	4995	4995	4995	0
73	20231213	180000	57468125	4995	4995	4995	4995	0
74	20231213	175900	57468125	4995	4995	4995	4995	0
75	20231213	175800	57468125	4995	4995	4995	4995	0
76	20231213	175700	57468125	4995	4995	4995	4995	0
77	20231213	175600	57468125	4995	4995	4995	4995	0
78	20231213	175500	57468125	4995	4995	4995	4995	0
79	20231213	175400	57468125	4995	4995	4995	4995	0
80	20231213	175300	57468125	4995	4995	4995	4995	0
81	20231213	175200	57468125	4995	4995	4995	4995	0
82	20231213	175100	57468125	4995	4995	4995	4995	0
83	20231213	175000	57468125	4995	4995	4995	4995	0
84	20231213	174900	57468125	4995	4995	4995	4995	0
85	20231213	174800	57468125	4995	4995	4995	4995	0
86	20231213	174700	57468125	4995	4995	4995	4995	0
87	20231213	174600	57468125	4995	4995	4995	4995	0
88	20231213	174500	57468125	4995	4995	4995	4995	0
89	20231213	174400	57468125	4995	4995	4995	4995	0
90	20231213	174300	57468125	4995	4995	4995	4995	0
91	20231213	174200	57468125	4995	4995	4995	4995	0
92	20231213	174100	57468125	4995	4995	4995	4995	430
93	20231213	174000	57468125	4995	4995	4995	4995	0
94	20231213	173900	57468125	4995	4995	4995	4995	0
95	20231213	173800	57468125	4995	4995	4995	4995	0
96	20231213	173700	57468125	4995	4995	4995	4995	0
97	20231213	173600	57468125	4995	4995	4995	4995	0
98	20231213	173500	57468125	4995	4995	4995	4995	0
99	20231213	173400	57468125	4995	4995	4995	4995	0
100	20231213	173300	57468125	4995	4995	4995	4995	0
101	20231213	173200	57468125	4995	4995	4995	4995	0
102	20231213	173100	57468125	4995	4995	4995	4995	0
103	20231213	173000	57468125	4995	4995	4995	4995	0
104	20231213	172900	57468125	4995	4995	4995	4995	0
105	20231213	172800	57468125	4995	4995	4995	4995	0
106	20231213	172700	57468125	4995	4995	4995	4995	0
107	20231213	172600	57468125	4995	4995	4995	4995	0
108	20231213	172500	57468125	4995	4995	4995	4995	0
109	20231213	172400	57468125	4995	4995	4995	4995	0
110	20231213	172300	57468125	4995	4995	4995	4995	0
111	20231213	172200	57468125	4995	4995	4995	4995	0
112	20231213	172100	57468125	4995	4995	4995	4995	0
113	20231213	172000	57468125	4995	4995	4995	4995	0
114	20231213	171900	57468125	4995	4995	4995	4995	0
115	20231213	171800	57468125	4995	4995	4995	4995	0
116	20231213	171700	57468125	4995	4995	4995	4995	0
117	20231213	171600	57468125	4995	4995	4995	4995	0
118	20231213	171500	57468125	4995	4995	4995	4995	0
119	20231213	171400	57468125	4995	4995	4995	4995	0
120	20231213	171300	57468125	4995	4995	4995	4995	0
121	20231213	171200	57468125	4995	4995	4995	4995	0
122	20231213	171100	57468125	4995	4995	4995	4995	430
123	20231213	171000	57468125	4995	4995	4995	4995	0
124	20231213	170900	57468125	4995	4995	4995	4995	0
125	20231213	170800	57468125	4995	4995	4995	4995	0
126	20231213	170700	57468125	4995	4995	4995	4995	0
127	20231213	170600	57468125	4995	4995	4995	4995	0
128	20231213	170500	57468125	4995	4995	4995	4995	0
129	20231213	170400	57468125	4995	4995	4995	4995	0
130	20231213	170300	57468125	4995	4995	4995	4995	0
131	20231213	170200	57468125	4995	4995	4995	4995	0
132	20231213	170100	57468125	4995	4995	4995	4995	0
133	20231213	170000	57468125	4995	4995	4995	4995	0
134	20231213	165900	57468125	4995	4995	4995	4995	0
135	20231213	165800	57468125	4995	4995	4995	4995	0
136	20231213	165700	57468125	4995	4995	4995	4995	0
137	20231213	165600	57468125	4995	4995	4995	4995	0
138	20231213	165500	57468125	4995	4995	4995	4995	0
139	20231213	165400	57468125	4995	4995	4995	4995	0
140	20231213	165300	57468125	4995	4995	4995	4995	0
141	20231213	165200	57468125	4995	4995	4995	4995	0
142	20231213	165100	57468125	4995	4995	4995	4995	0
143	20231213	165000	57468125	4995	4995	4995	4995	0
144	20231213	164900	57468125	4995	4995	4995	4995	0
145	20231213	164800	57468125	4995	4995	4995	4995	0
146	20231213	164700	57468125	4995	4995	4995	4995	0
147	20231213	164600	57468125	4995	4995	4995	4995	0
148	20231213	164500	57468125	4995	4995	4995	4995	0
149	20231213	164400	57468125	4995	4995	4995	4995	0
150	20231213	164300	57468125	4995	4995	4995	4995	0
151	20231213	164200	57468125	4995	4995	4995	4995	0
152	20231213	164100	57468125	4995	4995	4995	4995	430
153	20231213	164000	57468125	4995	4995	4995	4995	0
154	20231213	163900	57468125	4995	4995	4995	4995	0
155	20231213	163800	57468125	4995	4995	4995	4995	0
156	20231213	163700	57468125	4995	4995	4995	4995	0
157	20231213	163600	57468125	4995	4995	4995	4995	0
158	20231213	163500	57468125	4995	4995	4995	4995	0
159	20231213	163400	57468125	4995	4995	4995	4995	0
160	20231213	163300	57468125	4995	4995	4995	4995	0
161	20231213	163200	57468125	4995	4995	4995	4995	0
162	20231213	163100	57468125	4995	4995	4995	4995	0
163	20231213	163000	57468125	4995	4995	4995	4995	0
164	20231213	162900	57468125	4995	4995	4995	4995	0
165	20231213	162800	57468125	4995	4995	4995	4995	0
166	20231213	162700	57468125	4995	4995	4995	4995	0
167	20231213	162600	57468125	4995	4995	4995	4995	0
168	20231213	162500	57468125	4995	4995	4995	4995	0
169	20231213	162400	57468125	4995	4995	4995	4995	0
170	20231213	162300	57468125	4995	4995	4995	4995	0
171	20231213	162200	57468125	4995	4995	4995	4995	0
172	20231213	162100	57468125	4995	4995	4995	4995	0
173	20231213	162000	57468125	4995	4995	4995	4995	0
174	20231213	161900	57468125	4995	4995	4995	4995	0
175	20231213	161800	57468125	4995	4995	4995	4995	0
176	20231213	161700	57468125	4995	4995	4995	4995	0
177	20231213	161600	57468125	4995	4995	4995	4995	0
178	20231213	161500	57468125	4995	4995	4995	4995	0
179	20231213	161400	57468125	4995	4995	4995	4995	0
180	20231213	161300	57468125	4995	4995	4995	4995	0
181	20231213	161200	57468125	4995	4995	4995	4995	0
182	20231213	161100	57468125	4995	4995	4995	4995	430
183	20231213	161000	57468125	4995	4995	4995	4995	0
184	20231213	160900	57468125	4995	4995	4995	4995	0
185	20231213	160800	57468125	4995	4995	4995	4995	0
186	20231213	160700	57468125	4995	4995	4995	4995	0
187	20231213	160600	57468125	4995	4995	4995	4995	0
188	20231213	160500	57468125	4995	4995	4995	4995	0
189	20231213	160400	57468125	4995	4995	4995	4995	0
190	20231213	160300	57468125	4995	4995	4995	4995	0
191	20231213	160200	57468125	4995	4995	4995	4995	0
192	20231213	160100	57468125	4995	4995	4995	4995	0
193	20231213	160000	57468125	4995	4995	4995	4995	0
194	20231213	155900	57468125	4995	4995	4995	4995	0
195	20231213	155800	57468125	4995	4995	4995	4995	0
196	20231213	155700	57468125	4995	4995	4995	4995	0
197	20231213	155600	57468125	4995	4995	4995	4995	0
198	20231213	155500	57468125	4995	4995	4995	4995	0
199	20231213	155400	57468125	4995	4995	4995	4995	0
200	20231213	155300	57468125	4995	4995	4995	4995	0
201	20231213	155200	57468125	4995	4995	4995	4995	0
202	20231213	155100	57468125	4995	4995	4995	4995	0
203	20231213	155000	57468125	4995	4995	4995	4995	0
204	20231213	154900	57468125	4995	4995	4995	4995	0
205	20231213	154800	57468125	4995	4995	4995	4995	0
206	20231213	154700	57468125	4995	4995	4995	4995	0
207	20231213	154600	57468125	4995	4995	4995	4995	0
208	20231213	154500	57468125	4995	4995	4995	4995	0
209	20231213	154400	57468125	4995	4995	4995	4995	0
210	20231213	154300	57468125	4995	4995	4995	4995	0
211	20231213	154200	57468125	4995	4995	4995	4995	0
212	20231213	154100	57468125	4995	4995	4995	4995	430
213	20231213	154000	57468125	4995	4995	4995	4995	0
214	20231213	153900	57468125	4995	4995	4995	4995	0
215	20231213	153800	57468125	4995	4995	4995	4995	0
216	20231213	153700	57468125	4995	4995	4995	4995	0
217	20231213	153600	57468125	4995	4995	4995	4995	0
218	20231213	153500	57468125	4995	4995	4995	4995	0
219	20231213	153400	57468125	4995	4995	4995	4995	0
220	20231213	153300	57468125	4995	4995	4995	4995	0
221	20231213	153200	57468125	4995	4995	4995	4995	0
222	20231213	153100	57468125	4995	4995	4995	4995	0
223	20231213	153000	57468125	4995	4995	4995	4995	430
224	20231213	152900	55320275	4995	4995	4995	4995	0
225	20231213	152800	55320275	4995	4995	4995	4995	0
226	20231213	152700	55320275	4995	4995	4995	4995	0
227	20231213	152600	55320275	4995	4995	4995	4995	0
228	20231213	152500	55320275	4995	4995	4995	4995	0
229	20231213	152400	55320275	4995	4995	4995	4995	0
230	20231213	152300	55320275	4995	4995	4995	4995	0
231	20231213	152200	55320275	4995	4995	4995	4995	0
232	20231213	152100	55320275	4995	4995	4995	4995	0
233	20231213	152000	55320275	4995	4995	4995	4995	0
234	20231213	151900	55320275	4995	4995	4995	4995	0
235	20231213	151800	55320275	4995	4995	4995	4995	0
236	20231213	151700	55320275	4995	4995	4995	4995	0
237	20231213	151600	55320275	4995	4995	4995	4995	100
238	20231213	151500	54820775	4995	4995	4995	4995	0
239	20231213	151400	54820775	4995	4995	4995	4995	0
240	20231213	151300	54820775	4995	4995	4995	4995	0
241	20231213	151200	54820775	4995	4995	4995	4995	0
242	20231213	151100	54820775	4995	4995	4995	4995	0
243	20231213	151000	54820775	4995	4995	4995	4995	0
244	20231213	150900	54820775	4995	4995	4995	4995	0
245	20231213	150800	54820775	4995	4995	4995	4995	0
246	20231213	150700	54820775	4995	4995	4995	4995	5
247	20231213	150600	54795800	4995	4995	4995	4995	1
248	20231213	150500	54790805	4995	4995	4995	4995	0
249	20231213	150400	54790805	4995	4995	4995	4995	0
250	20231213	150300	54790805	4995	4990	4995	4990	100
251	20231213	150200	54291705	4995	4995	4995	4995	0
252	20231213	150100	54291705	4995	4995	4995	4995	0
253	20231213	150000	54291705	4995	4995	4995	4995	0
254	20231213	145900	54291705	4995	4995	4995	4995	0
255	20231213	145800	54291705	4995	4995	4995	4995	0
256	20231213	145700	54291705	4995	4995	4995	4995	2
257	20231213	145600	54281715	4995	4995	4995	4995	31
258	20231213	145500	54126870	5000	5000	5000	5000	0
259	20231213	145400	54126870	5000	5000	5000	5000	0
260	20231213	145300	54126870	5000	5000	5000	5000	0
261	20231213	145200	54126870	5000	5000	5000	5000	0
262	20231213	145100	54126870	5000	5000	5000	5000	0
263	20231213	145000	54126870	5000	5000	5000	5000	0
264	20231213	144900	54126870	5000	5000	5000	5000	0
265	20231213	144800	54126870	5000	5000	5000	5000	0
266	20231213	144700	54126870	5000	5000	5000	5000	0
267	20231213	144600	54126870	5000	5000	5000	5000	9
268	20231213	144500	54081870	4995	4995	4995	4995	0
269	20231213	144400	54081870	4995	4995	4995	4995	0
270	20231213	144300	54081870	4995	4995	4995	4995	0
271	20231213	144200	54081870	4995	4995	4995	4995	0
272	20231213	144100	54081870	4995	4995	4995	4995	0
273	20231213	144000	54081870	4995	4995	4995	4995	0
274	20231213	143900	54081870	4995	4995	4995	4995	0
275	20231213	143800	54081870	4995	4995	4995	4995	5
276	20231213	143700	54056895	4995	4995	4995	4995	0
277	20231213	143600	54056895	4995	4995	4995	4995	30
278	20231213	143500	53907045	5000	5000	5000	5000	0
279	20231213	143400	53907045	5000	5000	5000	5000	62
280	20231213	143300	53597045	5000	5000	5000	5000	0
281	20231213	143200	53597045	5000	5000	5000	5000	0
282	20231213	143100	53597045	5000	5000	5000	5000	0
283	20231213	143000	53597045	5000	5000	5000	5000	0
284	20231213	142900	53597045	5000	5000	5000	5000	0
285	20231213	142800	53597045	5000	5000	5000	5000	0
286	20231213	142700	53597045	5000	5000	5000	5000	20
287	20231213	142600	53497045	4995	4995	4995	4995	0
288	20231213	142500	53497045	4995	4995	4995	4995	2
289	20231213	142400	53487055	4995	4995	4995	4995	3
290	20231213	142300	53472070	4995	4995	4995	4995	0
291	20231213	142200	53472070	4995	4995	4995	4995	200
292	20231213	142100	52473070	4990	4990	4990	4990	0
293	20231213	142000	52473070	4990	4990	4990	4990	0
294	20231213	141900	52473070	4990	4990	4990	4990	0
295	20231213	141800	52473070	4990	4990	4990	4990	0
296	20231213	141700	52473070	4990	4990	4990	4990	0
297	20231213	141600	52473070	4990	4990	4990	4990	0
298	20231213	141500	52473070	4990	4990	4990	4990	0
299	20231213	141400	52473070	4990	4990	4990	4990	0
300	20231213	141300	52473070	4990	4990	4990	4990	0
301	20231213	141200	52473070	4990	4990	4990	4990	0
302	20231213	141100	52473070	4990	4990	4990	4990	0
303	20231213	141000	52473070	4990	4990	4990	4990	0
304	20231213	140900	52473070	4990	4990	4990	4990	0
305	20231213	140800	52473070	4990	4990	4990	4990	36
306	20231213	140700	52293430	4995	4995	4995	4995	10
307	20231213	140600	52243480	4995	4995	4995	4995	5
308	20231213	140500	52218505	4995	4995	4995	4995	0
309	20231213	140400	52218505	4995	4995	4995	4995	0
310	20231213	140300	52218505	4995	4995	4995	4995	0
311	20231213	140200	52218505	4995	4995	4995	4995	2
312	20231213	140100	52208515	4995	4995	4995	4995	0
313	20231213	140000	52208515	4995	4995	4995	4995	0
314	20231213	135900	52208515	4995	4995	4995	4995	0
315	20231213	135800	52208515	4995	4995	4995	4995	0
316	20231213	135700	52208515	4995	4995	4995	4995	0
317	20231213	135600	52208515	4995	4995	4995	4995	21
318	20231213	135500	52103620	4995	4995	4995	4995	0
319	20231213	135400	52103620	4995	4995	4995	4995	20
320	20231213	135300	52003720	4990	4990	4990	4990	520
321	20231213	135200	49408920	4995	4995	4995	4995	200
322	20231213	135100	48409920	4995	4995	4995	4995	0
323	20231213	135000	48409920	4995	4995	4995	4995	10
324	20231213	134900	48359970	4995	4995	4995	4995	0
325	20231213	134800	48359970	4995	4995	4995	4995	100
326	20231213	134700	47860470	5000	5000	5000	5000	0
327	20231213	134600	47860470	5000	5000	5000	5000	0
328	20231213	134500	47860470	5000	5000	5000	5000	1
329	20231213	134400	47855470	4995	4995	4995	4995	0
330	20231213	134300	47855470	4995	4995	4995	4995	250
331	20231213	134200	46606720	5000	5000	5000	5000	3
332	20231213	134100	46591720	5000	5000	5000	5000	4
333	20231213	134000	46571720	5000	5000	5000	5000	4
334	20231213	133900	46551720	5000	5000	5000	5000	0
335	20231213	133800	46551720	5000	5000	5000	5000	406
336	20231213	133700	44521720	5000	5000	5000	5000	0
337	20231213	133600	44521720	5000	5000	5000	5000	0
338	20231213	133500	44521720	5000	5000	5000	5000	0
339	20231213	133400	44521720	5000	5000	5000	5000	0
340	20231213	133300	44521720	5000	5000	5000	5000	0
341	20231213	133200	44521720	5000	5000	5000	5000	0
342	20231213	133100	44521720	5000	5000	5000	5000	0
343	20231213	133000	44521720	5000	5000	5000	5000	0
344	20231213	132900	44521720	5000	5000	5000	5000	0
345	20231213	132800	44521720	5000	5000	5000	5000	0
346	20231213	132700	44521720	5000	5000	5000	5000	0
347	20231213	132600	44521720	5000	5000	5000	5000	0
348	20231213	132500	44521720	5000	5000	5000	5000	0
349	20231213	132400	44521720	5000	5000	5000	5000	0
350	20231213	132300	44521720	5000	5000	5000	5000	0
351	20231213	132200	44521720	5000	5000	5000	5000	0
352	20231213	132100	44521720	5000	5000	5000	5000	0
353	20231213	132000	44521720	5000	5000	5000	5000	0
354	20231213	131900	44521720	5000	5000	5000	5000	0
355	20231213	131800	44521720	5000	5000	5000	5000	0
356	20231213	131700	44521720	5000	5000	5000	5000	0
357	20231213	131600	44521720	5000	5000	5000	5000	0
358	20231213	131500	44521720	5000	5000	5000	5000	0
359	20231213	131400	44521720	5000	5000	5000	5000	2
360	20231213	131300	44511720	4995	4995	4995	4995	0
361	20231213	131200	44511720	4995	4995	4995	4995	0
362	20231213	131100	44511720	4995	4995	4995	4995	0
363	20231213	131000	44511720	4995	4995	4995	4995	0
364	20231213	130900	44511720	4995	4995	4995	4995	0
365	20231213	130800	44511720	4995	4995	4995	4995	0
366	20231213	130700	44511720	4995	4995	4995	4995	0
367	20231213	130600	44511720	4995	4995	4995	4995	0
368	20231213	130500	44511720	4995	4995	4995	4995	0
369	20231213	130400	44511720	4995	5000	5000	4995	20
370	20231213	130300	44411805	4995	4995	4995	4995	0
371	20231213	130200	44411805	4995	4995	4995	4995	0
372	20231213	130100	44411805	4995	4995	4995	4995	0
373	20231213	130000	44411805	4995	4995	4995	4995	1
374	20231213	125900	44406810	4995	5000	5000	4995	59
375	20231213	125800	44111850	5000	5000	5000	5000	0
376	20231213	125700	44111850	5000	5000	5000	5000	0
377	20231213	125600	44111850	5000	5000	5000	5000	0
378	20231213	125500	44111850	5000	5000	5000	5000	1
379	20231213	125400	44106850	5000	5000	5000	5000	88
380	20231213	125300	43666850	5000	5000	5000	5000	0
381	20231213	125200	43666850	5000	5000	5000	5000	3
382	20231213	125100	43651850	5000	5000	5000	5000	0
383	20231213	125000	43651850	5000	5000	5000	5000	4
384	20231213	124900	43631850	4995	5000	5000	4995	524
385	20231213	124800	41014430	5000	5000	5000	5000	7
386	20231213	124700	40979430	5000	5000	5000	5000	180
387	20231213	124600	40079430	5000	5000	5000	5000	0
388	20231213	124500	40079430	5000	5000	5000	5000	0
389	20231213	124400	40079430	5000	5000	5000	5000	0
390	20231213	124300	40079430	5000	5000	5000	5000	2
391	20231213	124200	40069430	5000	5000	5000	5000	8
392	20231213	124100	40029430	5000	5000	5000	5000	0
393	20231213	124000	40029430	5000	5000	5000	5000	0
394	20231213	123900	40029430	5000	5000	5000	5000	0
395	20231213	123800	40029430	5000	5000	5000	5000	0
396	20231213	123700	40029430	5000	5000	5000	5000	7
397	20231213	123600	39994430	5000	5000	5000	5000	8
398	20231213	123500	39954430	5000	5000	5000	5000	0
399	20231213	123400	39954430	5000	5000	5000	5000	0
400	20231213	123300	39954430	5000	5000	5000	5000	0
401	20231213	123200	39954430	5000	5000	5000	5000	1
402	20231213	123100	39949430	5020	5000	5020	5000	10
403	20231213	123000	39899390	5000	5000	5000	5000	0
404	20231213	122900	39899390	5000	5000	5000	5000	0
405	20231213	122800	39899390	5000	5000	5000	5000	0
406	20231213	122700	39899390	5000	5000	5000	5000	0
407	20231213	122600	39899390	5000	5000	5000	5000	0
408	20231213	122500	39899390	5000	5000	5000	5000	8
409	20231213	122400	39859390	5000	5000	5000	5000	0
410	20231213	122300	39859390	5000	5000	5000	5000	0
411	20231213	122200	39859390	5000	5000	5000	5000	1
412	20231213	122100	39854390	5000	5000	5000	5000	0
413	20231213	122000	39854390	5000	5000	5000	5000	6
414	20231213	121900	39824390	5000	5000	5000	5000	0
415	20231213	121800	39824390	5000	5000	5000	5000	0
416	20231213	121700	39824390	5000	5000	5000	5000	48
417	20231213	121600	39584390	5000	5000	5000	5000	0
418	20231213	121500	39584390	5000	5000	5000	5000	0
419	20231213	121400	39584390	5000	5000	5000	5000	0
420	20231213	121300	39584390	5000	5000	5000	5000	0
421	20231213	121200	39584390	5000	5000	5000	5000	0
422	20231213	121100	39584390	5000	5000	5000	5000	0
423	20231213	121000	39584390	5000	5000	5000	5000	0
424	20231213	120900	39584390	5000	5000	5000	5000	0
425	20231213	120800	39584390	5000	5000	5000	5000	0
426	20231213	120700	39584390	5000	5000	5000	5000	0
427	20231213	120600	39584390	5000	5000	5000	5000	0
428	20231213	120500	39584390	5000	5000	5000	5000	0
429	20231213	120400	39584390	5000	5000	5000	5000	0
430	20231213	120300	39584390	5000	5000	5000	5000	0
431	20231213	120200	39584390	5000	5000	5000	5000	0
432	20231213	120100	39584390	5000	5000	5000	5000	0
433	20231213	120000	39584390	5000	5000	5000	5000	0
434	20231213	115900	39584390	5000	5000	5000	5000	0
435	20231213	115800	39584390	5000	5000	5000	5000	0
436	20231213	115700	39584390	5000	5000	5000	5000	0
437	20231213	115600	39584390	5000	5000	5000	5000	0
438	20231213	115500	39584390	5000	5000	5000	5000	0
439	20231213	115400	39584390	5000	5000	5000	5000	0
440	20231213	115300	39584390	5000	5000	5000	5000	0
441	20231213	115200	39584390	5000	5000	5000	5000	0
442	20231213	115100	39584390	5000	5000	5000	5000	0
443	20231213	115000	39584390	5000	5000	5000	5000	9
444	20231213	114900	39539390	4995	4995	4995	4995	0
445	20231213	114800	39539390	4995	4995	4995	4995	1
446	20231213	114700	39534395	4995	4995	4995	4995	5
447	20231213	114600	39509420	4995	4995	4995	4995	0
448	20231213	114500	39509420	4995	4995	4995	4995	0
449	20231213	114400	39509420	4995	4995	4995	4995	0
450	20231213	114300	39509420	4995	4995	4995	4995	0
451	20231213	114200	39509420	4995	4995	4995	4995	746
452	20231213	114100	35783150	5000	5000	5000	5000	0
453	20231213	114000	35783150	5000	5000	5000	5000	179
454	20231213	113900	34888150	5000	5000	5000	5000	425
455	20231213	113800	32763150	5000	5000	5000	5000	0
456	20231213	113700	32763150	5000	5000	5000	5000	1
457	20231213	113600	32758150	5000	5000	5000	5000	0
458	20231213	113500	32758150	5000	5000	5000	5000	408
459	20231213	113400	30718150	5020	5020	5020	5020	0
460	20231213	113300	30718150	5020	5020	5020	5020	0
461	20231213	113200	30718150	5020	5020	5020	5020	0
462	20231213	113100	30718150	5020	5020	5020	5020	0
463	20231213	113000	30718150	5020	5020	5020	5020	50
464	20231213	112900	30467150	5000	5000	5000	5000	0
465	20231213	112800	30467150	5000	5000	5000	5000	9
466	20231213	112700	30422150	5020	5020	5020	5020	2
467	20231213	112600	30412110	5000	5000	5000	5000	0
468	20231213	112500	30412110	5000	5000	5000	5000	0
469	20231213	112400	30412110	5000	5000	5000	5000	0
470	20231213	112300	30412110	5000	5000	5000	5000	322
471	20231213	112200	28802110	5000	5000	5000	5000	0
472	20231213	112100	28802110	5000	5000	5000	5000	0
473	20231213	112000	28802110	5000	5000	5000	5000	0
474	20231213	111900	28802110	5000	5000	5000	5000	0
475	20231213	111800	28802110	5000	5000	5000	5000	0
476	20231213	111700	28802110	5000	5000	5000	5000	0
477	20231213	111600	28802110	5000	5000	5000	5000	0
478	20231213	111500	28802110	5000	5000	5000	5000	0
479	20231213	111400	28802110	5000	5000	5000	5000	0
480	20231213	111300	28802110	5000	5000	5000	5000	0
481	20231213	111200	28802110	5000	5000	5000	5000	0
482	20231213	111100	28802110	5000	5000	5000	5000	0
483	20231213	111000	28802110	5000	5000	5000	5000	20
484	20231213	110900	28702110	5000	5000	5000	5000	0
485	20231213	110800	28702110	5000	5000	5000	5000	0
486	20231213	110700	28702110	5000	5000	5000	5000	0
487	20231213	110600	28702110	5000	5000	5000	5000	10
488	20231213	110500	28652110	4995	4995	4995	4995	0
489	20231213	110400	28652110	4995	4995	4995	4995	0
490	20231213	110300	28652110	4995	4995	4995	4995	10
491	20231213	110200	28602160	5000	5000	5000	5000	0
492	20231213	110100	28602160	5000	5000	5000	5000	2
493	20231213	110000	28592160	4995	4995	4995	4995	0
494	20231213	105900	28592160	4995	4995	4995	4995	0
495	20231213	105800	28592160	4995	4995	4995	4995	0
496	20231213	105700	28592160	4995	4995	4995	4995	0
497	20231213	105600	28592160	4995	4995	4995	4995	0
498	20231213	105500	28592160	4995	4995	4995	4995	0
499	20231213	105400	28592160	4995	4995	4995	4995	0
500	20231213	105300	28592160	4995	4995	4995	4995	0
501	20231213	105200	28592160	4995	5000	5000	4995	202
502	20231213	105100	27583160	4995	4995	4995	4995	0
503	20231213	105000	27583160	4995	4995	4995	4995	0
504	20231213	104900	27583160	4995	4995	4995	4995	8
505	20231213	104800	27543200	4995	4995	4995	4995	0
506	20231213	104700	27543200	4995	5000	5000	4995	400
507	20231213	104600	25545185	4995	4995	4995	4995	0
508	20231213	104500	25545185	4995	4995	4995	4995	0
509	20231213	104400	25545185	4995	4995	4995	4995	1
510	20231213	104300	25540190	4995	4995	4995	4995	7
511	20231213	104200	25505225	5000	5000	5000	5000	0
512	20231213	104100	25505225	5000	5000	5000	5000	0
513	20231213	104000	25505225	5000	5000	5000	5000	0
514	20231213	103900	25505225	5000	4995	5000	4995	441
515	20231213	103800	23300430	4995	4995	4995	4995	0
516	20231213	103700	23300430	4995	4995	4995	4995	0
517	20231213	103600	23300430	4995	4995	4995	4995	0
518	20231213	103500	23300430	4995	4995	4995	4995	0
519	20231213	103400	23300430	4995	4995	4995	4995	0
520	20231213	103300	23300430	4995	4995	4995	4995	0
521	20231213	103200	23300430	4995	4995	4995	4995	43
522	20231213	103100	23085645	4995	4995	4995	4995	0
523	20231213	103000	23085645	4995	4995	4995	4995	0
524	20231213	102900	23085645	4995	4995	4995	4995	0
525	20231213	102800	23085645	4995	4995	4995	4995	0
526	20231213	102700	23085645	4995	4995	4995	4995	1
527	20231213	102600	23080650	4995	5000	5000	4995	1008
528	20231213	102500	18045275	5000	5000	5000	5000	0
529	20231213	102400	18045275	5000	5000	5000	5000	0
530	20231213	102300	18045275	5000	5000	5000	5000	0
531	20231213	102200	18045275	5000	5000	5000	5000	0
532	20231213	102100	18045275	5000	5000	5000	5000	0
533	20231213	102000	18045275	5000	5000	5000	5000	9
534	20231213	101900	18000275	5000	5000	5000	5000	0
535	20231213	101800	18000275	5000	5000	5000	5000	0
536	20231213	101700	18000275	5000	5000	5000	5000	0
537	20231213	101600	18000275	5000	5000	5000	5000	0
538	20231213	101500	18000275	5000	5000	5000	5000	4
539	20231213	101400	17980275	5000	5000	5000	5000	4
540	20231213	101300	17960275	5000	5000	5000	5000	0
541	20231213	101200	17960275	5000	5000	5000	5000	0
542	20231213	101100	17960275	5000	5000	5000	5000	1
543	20231213	101000	17955275	4995	4995	5000	4995	995
544	20231213	100900	12984785	5000	5000	5000	5000	202
545	20231213	100800	11974785	5000	5000	5000	5000	0
546	20231213	100700	11974785	5000	5000	5000	5000	0
547	20231213	100600	11974785	5000	5000	5000	5000	0
548	20231213	100500	11974785	5000	5000	5000	5000	0
549	20231213	100400	11974785	5000	5000	5000	5000	0
550	20231213	100300	11974785	5000	5000	5000	5000	0
551	20231213	100200	11974785	5000	5000	5000	5000	0
552	20231213	100100	11974785	5000	5000	5000	5000	0
553	20231213	100000	11974785	5000	5000	5000	5000	0
554	20231213	095900	11974785	5000	5000	5000	5000	0
555	20231213	095800	11974785	5000	5000	5000	5000	0
556	20231213	095700	11974785	5000	5020	5020	5000	400
557	20231213	095600	9974705	5020	5020	5020	5020	6
558	20231213	095500	9944585	5040	5040	5040	5040	0
559	20231213	095400	9944585	5040	5040	5040	5040	0
560	20231213	095300	9944585	5040	5040	5040	5040	0
561	20231213	095200	9944585	5040	5010	5040	5000	504
562	20231213	095100	7424415	5040	5040	5040	5040	0
563	20231213	095000	7424415	5040	5040	5040	5040	0
564	20231213	094900	7424415	5040	5040	5040	5040	0
565	20231213	094800	7424415	5040	5040	5040	5040	200
566	20231213	094700	6416415	5040	5040	5040	5040	100
567	20231213	094600	5912415	5040	5040	5040	5040	50
568	20231213	094500	5660415	5040	5040	5040	5040	0
569	20231213	094400	5660415	5040	5040	5040	5040	50
570	20231213	094300	5408415	4995	4995	4995	4995	0
571	20231213	094200	5408415	4995	4995	4995	4995	0
572	20231213	094100	5408415	4995	4995	4995	4995	0
573	20231213	094000	5408415	4995	4995	4995	4995	0
574	20231213	093900	5408415	4995	5000	5000	4995	710
575	20231213	093800	1858560	5040	5040	5040	5040	0
576	20231213	093700	1858560	5040	5040	5040	5040	0
577	20231213	093600	1858560	5040	5040	5040	5040	10
578	20231213	093500	1808160	5040	5040	5040	5040	0
579	20231213	093400	1808160	5040	5040	5040	5040	0
580	20231213	093300	1808160	5040	5040	5040	5040	0
581	20231213	093200	1808160	5040	5040	5040	5040	0
582	20231213	093100	1808160	5040	5040	5040	5040	4
583	20231213	093000	1788000	5040	5040	5040	5040	1
584	20231213	092900	1782960	5040	5040	5040	5040	0
585	20231213	092800	1782960	5040	5040	5040	5040	0
586	20231213	092700	1782960	5040	5040	5040	5040	100
587	20231213	092600	1278960	5000	5000	5000	5000	0
588	20231213	092500	1278960	5000	5000	5000	5000	0
589	20231213	092400	1278960	5000	5000	5000	5000	0
590	20231213	092300	1278960	5000	5000	5000	5000	0
591	20231213	092200	1278960	5000	5000	5000	5000	0
592	20231213	092100	1278960	5000	5000	5000	5000	0
593	20231213	092000	1278960	5000	5000	5000	5000	0
594	20231213	091900	1278960	5000	5000	5000	5000	0
595	20231213	091800	1278960	5000	5000	5000	5000	0
596	20231213	091700	1278960	5000	5000	5000	5000	0
597	20231213	091600	1278960	5000	5000	5000	5000	0
598	20231213	091500	1278960	5000	5000	5000	5000	0
599	20231213	091400	1278960	5000	5000	5000	5000	0
600	20231213	091300	1278960	5000	5000	5000	5000	0
601	20231213	091200	1278960	5000	5000	5000	5000	0
602	20231213	091100	1278960	5000	5000	5000	5000	0
603	20231213	091000	1278960	5000	5040	5040	5000	6
604	20231213	090900	1248760	5000	5000	5000	5000	0
605	20231213	090800	1248760	5000	5000	5000	5000	0
606	20231213	090700	1248760	5000	5000	5000	5000	0
607	20231213	090600	1248760	5000	5000	5000	5000	0
608	20231213	090500	1248760	5000	5000	5000	5000	0
609	20231213	090400	1248760	5000	5000	5000	5000	2
610	20231213	090300	1238760	4995	4995	4995	4995	2
611	20231213	090200	1228770	4995	4995	4995	4995	0
612	20231213	090100	1228770	4995	4995	4995	4995	0
613	20231213	090000	1228770	4995	4995	4995	4995	246