KissMeData/016450/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	190100	172697340	4990	4990	4990	4990	1629
3	20231206	190000	172697340	4990	4990	4990	4990	0
4	20231206	185900	172697340	4990	4990	4990	4990	0
5	20231206	185800	172697340	4990	4990	4990	4990	0
6	20231206	185700	172697340	4990	4990	4990	4990	0
7	20231206	185600	172697340	4990	4990	4990	4990	0
8	20231206	185500	172697340	4990	4990	4990	4990	0
9	20231206	185400	172697340	4990	4990	4990	4990	0
10	20231206	185300	172697340	4990	4990	4990	4990	0
11	20231206	185200	172697340	4990	4990	4990	4990	0
12	20231206	185100	172697340	4990	4990	4990	4990	0
13	20231206	185000	172697340	4990	4990	4990	4990	0
14	20231206	184900	172697340	4990	4990	4990	4990	0
15	20231206	184800	172697340	4990	4990	4990	4990	0
16	20231206	184700	172697340	4990	4990	4990	4990	0
17	20231206	184600	172697340	4990	4990	4990	4990	0
18	20231206	184500	172697340	4990	4990	4990	4990	0
19	20231206	184400	172697340	4990	4990	4990	4990	0
20	20231206	184300	172697340	4990	4990	4990	4990	0
21	20231206	184200	172697340	4990	4990	4990	4990	0
22	20231206	184100	172697340	4990	4990	4990	4990	0
23	20231206	184000	172697340	4990	4990	4990	4990	0
24	20231206	183900	172697340	4990	4990	4990	4990	0
25	20231206	183800	172697340	4990	4990	4990	4990	0
26	20231206	183700	172697340	4990	4990	4990	4990	0
27	20231206	183600	172697340	4990	4990	4990	4990	0
28	20231206	183500	172697340	4990	4990	4990	4990	0
29	20231206	183400	172697340	4990	4990	4990	4990	0
30	20231206	183300	172697340	4990	4990	4990	4990	0
31	20231206	183200	172697340	4990	4990	4990	4990	0
32	20231206	183100	172697340	4990	4990	4990	4990	1629
33	20231206	183000	172697340	4990	4990	4990	4990	0
34	20231206	182900	172697340	4990	4990	4990	4990	0
35	20231206	182800	172697340	4990	4990	4990	4990	0
36	20231206	182700	172697340	4990	4990	4990	4990	0
37	20231206	182600	172697340	4990	4990	4990	4990	0
38	20231206	182500	172697340	4990	4990	4990	4990	0
39	20231206	182400	172697340	4990	4990	4990	4990	0
40	20231206	182300	172697340	4990	4990	4990	4990	0
41	20231206	182200	172697340	4990	4990	4990	4990	0
42	20231206	182100	172697340	4990	4990	4990	4990	0
43	20231206	182000	172697340	4990	4990	4990	4990	0
44	20231206	181900	172697340	4990	4990	4990	4990	0
45	20231206	181800	172697340	4990	4990	4990	4990	0
46	20231206	181700	172697340	4990	4990	4990	4990	0
47	20231206	181600	172697340	4990	4990	4990	4990	0
48	20231206	181500	172697340	4990	4990	4990	4990	0
49	20231206	181400	172697340	4990	4990	4990	4990	0
50	20231206	181300	172697340	4990	4990	4990	4990	0
51	20231206	181200	172697340	4990	4990	4990	4990	0
52	20231206	181100	172697340	4990	4990	4990	4990	0
53	20231206	181000	172697340	4990	4990	4990	4990	0
54	20231206	180900	172697340	4990	4990	4990	4990	0
55	20231206	180800	172697340	4990	4990	4990	4990	0
56	20231206	180700	172697340	4990	4990	4990	4990	0
57	20231206	180600	172697340	4990	4990	4990	4990	0
58	20231206	180500	172697340	4990	4990	4990	4990	0
59	20231206	180400	172697340	4990	4990	4990	4990	0
60	20231206	180300	172697340	4990	4990	4990	4990	0
61	20231206	180200	172697340	4990	4990	4990	4990	0
62	20231206	180100	172697340	4990	4990	4990	4990	1629
63	20231206	180000	172697340	4990	4990	4990	4990	0
64	20231206	175900	172697340	4990	4990	4990	4990	0
65	20231206	175800	172697340	4990	4990	4990	4990	0
66	20231206	175700	172697340	4990	4990	4990	4990	0
67	20231206	175600	172697340	4990	4990	4990	4990	0
68	20231206	175500	172697340	4990	4990	4990	4990	0
69	20231206	175400	172697340	4990	4990	4990	4990	0
70	20231206	175300	172697340	4990	4990	4990	4990	0
71	20231206	175200	172697340	4990	4990	4990	4990	0
72	20231206	175100	172697340	4990	4990	4990	4990	0
73	20231206	175000	172697340	4990	4990	4990	4990	0
74	20231206	174900	172697340	4990	4990	4990	4990	0
75	20231206	174800	172697340	4990	4990	4990	4990	0
76	20231206	174700	172697340	4990	4990	4990	4990	0
77	20231206	174600	172697340	4990	4990	4990	4990	0
78	20231206	174500	172697340	4990	4990	4990	4990	0
79	20231206	174400	172697340	4990	4990	4990	4990	0
80	20231206	174300	172697340	4990	4990	4990	4990	0
81	20231206	174200	172697340	4990	4990	4990	4990	0
82	20231206	174100	172697340	4990	4990	4990	4990	0
83	20231206	174000	172697340	4990	4990	4990	4990	0
84	20231206	173900	172697340	4990	4990	4990	4990	0
85	20231206	173800	172697340	4990	4990	4990	4990	0
86	20231206	173700	172697340	4990	4990	4990	4990	0
87	20231206	173600	172697340	4990	4990	4990	4990	0
88	20231206	173500	172697340	4990	4990	4990	4990	0
89	20231206	173400	172697340	4990	4990	4990	4990	0
90	20231206	173300	172697340	4990	4990	4990	4990	0
91	20231206	173200	172697340	4990	4990	4990	4990	0
92	20231206	173100	172697340	4990	4990	4990	4990	1629
93	20231206	173000	172697340	4990	4990	4990	4990	0
94	20231206	172900	172697340	4990	4990	4990	4990	0
95	20231206	172800	172697340	4990	4990	4990	4990	0
96	20231206	172700	172697340	4990	4990	4990	4990	0
97	20231206	172600	172697340	4990	4990	4990	4990	0
98	20231206	172500	172697340	4990	4990	4990	4990	0
99	20231206	172400	172697340	4990	4990	4990	4990	0
100	20231206	172300	172697340	4990	4990	4990	4990	0
101	20231206	172200	172697340	4990	4990	4990	4990	0
102	20231206	172100	172697340	4990	4990	4990	4990	0
103	20231206	172000	172697340	4990	4990	4990	4990	0
104	20231206	171900	172697340	4990	4990	4990	4990	0
105	20231206	171800	172697340	4990	4990	4990	4990	0
106	20231206	171700	172697340	4990	4990	4990	4990	0
107	20231206	171600	172697340	4990	4990	4990	4990	0
108	20231206	171500	172697340	4990	4990	4990	4990	0
109	20231206	171400	172697340	4990	4990	4990	4990	0
110	20231206	171300	172697340	4990	4990	4990	4990	0
111	20231206	171200	172697340	4990	4990	4990	4990	0
112	20231206	171100	172697340	4990	4990	4990	4990	0
113	20231206	171000	172697340	4990	4990	4990	4990	0
114	20231206	170900	172697340	4990	4990	4990	4990	0
115	20231206	170800	172697340	4990	4990	4990	4990	0
116	20231206	170700	172697340	4990	4990	4990	4990	0
117	20231206	170600	172697340	4990	4990	4990	4990	0
118	20231206	170500	172697340	4990	4990	4990	4990	0
119	20231206	170400	172697340	4990	4990	4990	4990	0
120	20231206	170300	172697340	4990	4990	4990	4990	0
121	20231206	170200	172697340	4990	4990	4990	4990	0
122	20231206	170100	172697340	4990	4990	4990	4990	1629
123	20231206	170000	172697340	4990	4990	4990	4990	0
124	20231206	165900	172697340	4990	4990	4990	4990	0
125	20231206	165800	172697340	4990	4990	4990	4990	0
126	20231206	165700	172697340	4990	4990	4990	4990	0
127	20231206	165600	172697340	4990	4990	4990	4990	0
128	20231206	165500	172697340	4990	4990	4990	4990	0
129	20231206	165400	172697340	4990	4990	4990	4990	0
130	20231206	165300	172697340	4990	4990	4990	4990	0
131	20231206	165200	172697340	4990	4990	4990	4990	0
132	20231206	165100	172697340	4990	4990	4990	4990	0
133	20231206	165000	172697340	4990	4990	4990	4990	0
134	20231206	164900	172697340	4990	4990	4990	4990	0
135	20231206	164800	172697340	4990	4990	4990	4990	0
136	20231206	164700	172697340	4990	4990	4990	4990	0
137	20231206	164600	172697340	4990	4990	4990	4990	0
138	20231206	164500	172697340	4990	4990	4990	4990	0
139	20231206	164400	172697340	4990	4990	4990	4990	0
140	20231206	164300	172697340	4990	4990	4990	4990	0
141	20231206	164200	172697340	4990	4990	4990	4990	0
142	20231206	164100	172697340	4990	4990	4990	4990	0
143	20231206	164000	172697340	4990	4990	4990	4990	0
144	20231206	163900	172697340	4990	4990	4990	4990	0
145	20231206	163800	172697340	4990	4990	4990	4990	0
146	20231206	163700	172697340	4990	4990	4990	4990	0
147	20231206	163600	172697340	4990	4990	4990	4990	0
148	20231206	163500	172697340	4990	4990	4990	4990	0
149	20231206	163400	172697340	4990	4990	4990	4990	0
150	20231206	163300	172697340	4990	4990	4990	4990	0
151	20231206	163200	172697340	4990	4990	4990	4990	0
152	20231206	163100	172697340	4990	4990	4990	4990	1629
153	20231206	163000	172697340	4990	4990	4990	4990	0
154	20231206	162900	172697340	4990	4990	4990	4990	0
155	20231206	162800	172697340	4990	4990	4990	4990	0
156	20231206	162700	172697340	4990	4990	4990	4990	0
157	20231206	162600	172697340	4990	4990	4990	4990	0
158	20231206	162500	172697340	4990	4990	4990	4990	0
159	20231206	162400	172697340	4990	4990	4990	4990	0
160	20231206	162300	172697340	4990	4990	4990	4990	0
161	20231206	162200	172697340	4990	4990	4990	4990	0
162	20231206	162100	172697340	4990	4990	4990	4990	0
163	20231206	162000	172697340	4990	4990	4990	4990	0
164	20231206	161900	172697340	4990	4990	4990	4990	0
165	20231206	161800	172697340	4990	4990	4990	4990	0
166	20231206	161700	172697340	4990	4990	4990	4990	0
167	20231206	161600	172697340	4990	4990	4990	4990	0
168	20231206	161500	172697340	4990	4990	4990	4990	0
169	20231206	161400	172697340	4990	4990	4990	4990	0
170	20231206	161300	172697340	4990	4990	4990	4990	0
171	20231206	161200	172697340	4990	4990	4990	4990	0
172	20231206	161100	172697340	4990	4990	4990	4990	0
173	20231206	161000	172697340	4990	4990	4990	4990	0
174	20231206	160900	172697340	4990	4990	4990	4990	0
175	20231206	160800	172697340	4990	4990	4990	4990	0
176	20231206	160700	172697340	4990	4990	4990	4990	0
177	20231206	160600	172697340	4990	4990	4990	4990	0
178	20231206	160500	172697340	4990	4990	4990	4990	0
179	20231206	160400	172697340	4990	4990	4990	4990	0
180	20231206	160300	172697340	4990	4990	4990	4990	0
181	20231206	160200	172697340	4990	4990	4990	4990	0
182	20231206	160100	172697340	4990	4990	4990	4990	1629
183	20231206	160000	172697340	4990	4990	4990	4990	0
184	20231206	155900	172697340	4990	4990	4990	4990	0
185	20231206	155800	172697340	4990	4990	4990	4990	0
186	20231206	155700	172697340	4990	4990	4990	4990	0
187	20231206	155600	172697340	4990	4990	4990	4990	0
188	20231206	155500	172697340	4990	4990	4990	4990	0
189	20231206	155400	172697340	4990	4990	4990	4990	0
190	20231206	155300	172697340	4990	4990	4990	4990	0
191	20231206	155200	172697340	4990	4990	4990	4990	0
192	20231206	155100	172697340	4990	4990	4990	4990	0
193	20231206	155000	172697340	4990	4990	4990	4990	0
194	20231206	154900	172697340	4990	4990	4990	4990	0
195	20231206	154800	172697340	4990	4990	4990	4990	0
196	20231206	154700	172697340	4990	4990	4990	4990	0
197	20231206	154600	172697340	4990	4990	4990	4990	0
198	20231206	154500	172697340	4990	4990	4990	4990	0
199	20231206	154400	172697340	4990	4990	4990	4990	0
200	20231206	154300	172697340	4990	4990	4990	4990	0
201	20231206	154200	172697340	4990	4990	4990	4990	0
202	20231206	154100	172697340	4990	4990	4990	4990	0
203	20231206	154000	172697340	4990	4990	4990	4990	0
204	20231206	153900	172697340	4990	4990	4990	4990	0
205	20231206	153800	172697340	4990	4990	4990	4990	0
206	20231206	153700	172697340	4990	4990	4990	4990	0
207	20231206	153600	172697340	4990	4990	4990	4990	0
208	20231206	153500	172697340	4990	4990	4990	4990	0
209	20231206	153400	172697340	4990	4990	4990	4990	0
210	20231206	153300	172697340	4990	4990	4990	4990	0
211	20231206	153200	172697340	4990	4990	4990	4990	0
212	20231206	153100	172697340	4990	4990	4990	4990	1629
213	20231206	153000	172697340	4990	4990	4990	4990	1629
214	20231206	152900	164568630	4995	4995	4995	4995	0
215	20231206	152800	164568630	4995	4995	4995	4995	0
216	20231206	152700	164568630	4995	4995	4995	4995	0
217	20231206	152600	164568630	4995	4995	4995	4995	0
218	20231206	152500	164568630	4995	4995	4995	4995	0
219	20231206	152400	164568630	4995	4995	4995	4995	0
220	20231206	152300	164568630	4995	4995	4995	4995	0
221	20231206	152200	164568630	4995	4995	4995	4995	0
222	20231206	152100	164568630	4995	4995	4995	4995	0
223	20231206	152000	164568630	4995	4995	4995	4995	0
224	20231206	151900	164568630	4995	4970	4995	4970	704
225	20231206	151800	161059270	4990	4990	4990	4990	4
226	20231206	151700	161039310	4990	4990	4990	4990	8
227	20231206	151600	160999390	4990	4990	4990	4990	15
228	20231206	151500	160924540	4990	4990	4990	4990	20
229	20231206	151400	160824740	4990	4990	4990	4990	20
230	20231206	151300	160724940	4990	4990	4990	4990	15
231	20231206	151200	160650090	4990	4990	4990	4990	13
232	20231206	151100	160585220	4965	4990	4990	4965	2594
233	20231206	151000	147676315	4990	4995	4995	4990	22
234	20231206	150900	147566485	4985	4995	4995	4985	114
235	20231206	150800	146998055	4995	4995	4995	4985	16
236	20231206	150700	146918145	4995	4995	4995	4995	14
237	20231206	150600	146848215	4995	4995	4995	4995	13
238	20231206	150500	146783280	4995	4995	4995	4995	14
239	20231206	150400	146713350	4995	4995	5000	4995	693
240	20231206	150300	143251725	4995	5000	5000	4995	335
241	20231206	150200	141578375	5000	5000	5000	5000	15
242	20231206	150100	141503375	5000	5000	5000	5000	26
243	20231206	150000	141373375	5010	5010	5010	5010	15
244	20231206	145900	141298225	5010	5010	5010	5010	14
245	20231206	145800	141228085	5010	5010	5010	5000	53
246	20231206	145700	140962845	5000	5000	5010	5000	485
247	20231206	145600	138537745	5000	5000	5000	5000	15
248	20231206	145500	138462745	5000	5000	5000	5000	20
249	20231206	145400	138362745	5000	5000	5000	5000	12
250	20231206	145300	138302745	5000	5000	5000	5000	14
251	20231206	145200	138232745	5000	5000	5000	5000	19
252	20231206	145100	138137745	5000	5000	5000	5000	14
253	20231206	145000	138067745	5000	5000	5000	5000	19
254	20231206	144900	137972745	4985	5000	5000	4985	24
255	20231206	144800	137852820	5000	4990	5000	4990	9
256	20231206	144700	137807830	4990	4990	4990	4990	32
257	20231206	144600	137648150	4990	4990	4990	4990	614
258	20231206	144500	134584290	4990	4990	4990	4990	0
259	20231206	144400	134584290	4990	4980	4990	4980	2
260	20231206	144300	134574320	4980	4980	4980	4980	0
261	20231206	144200	134574320	4980	4980	4980	4980	0
262	20231206	144100	134574320	4980	4980	4980	4980	20
263	20231206	144000	134474720	4980	4980	4980	4980	0
264	20231206	143900	134474720	4980	4980	4980	4980	2
265	20231206	143800	134464760	4980	4980	4980	4980	0
266	20231206	143700	134464760	4980	4980	4980	4980	0
267	20231206	143600	134464760	4980	4980	4980	4980	45
268	20231206	143500	134240660	4980	4980	4980	4980	0
269	20231206	143400	134240660	4980	4980	4980	4980	0
270	20231206	143300	134240660	4980	4980	4980	4980	0
271	20231206	143200	134240660	4980	4980	4980	4980	0
272	20231206	143100	134240660	4980	4980	4980	4980	0
273	20231206	143000	134240660	4980	4980	4980	4980	30
274	20231206	142900	134091260	4980	4980	4980	4980	0
275	20231206	142800	134091260	4980	4980	4980	4980	0
276	20231206	142700	134091260	4980	4980	4980	4980	0
277	20231206	142600	134091260	4980	4980	4980	4980	0
278	20231206	142500	134091260	4980	4980	4980	4980	0
279	20231206	142400	134091260	4980	4980	4980	4980	0
280	20231206	142300	134091260	4980	4980	4980	4980	0
281	20231206	142200	134091260	4980	4980	4980	4980	0
282	20231206	142100	134091260	4980	4980	4980	4980	0
283	20231206	142000	134091260	4980	4980	4980	4980	355
284	20231206	141900	132323360	4985	4985	4985	4985	356
285	20231206	141800	130548700	4985	4990	4990	4985	430
286	20231206	141700	128404900	4990	4990	4990	4990	20
287	20231206	141600	128305100	4990	4990	4990	4990	10
288	20231206	141500	128255200	4990	4990	4990	4990	39
289	20231206	141400	128060590	5000	5000	5000	5000	0
290	20231206	141300	128060590	5000	5000	5000	5000	0
291	20231206	141200	128060590	5000	5000	5000	5000	0
292	20231206	141100	128060590	5000	5000	5000	5000	0
293	20231206	141000	128060590	5000	5000	5000	5000	120
294	20231206	140900	127460590	5000	5000	5000	5000	1
295	20231206	140800	127455590	4990	4990	4990	4990	0
296	20231206	140700	127455590	4990	4990	4990	4990	0
297	20231206	140600	127455590	4990	4990	4990	4990	0
298	20231206	140500	127455590	4990	4990	4990	4990	2
299	20231206	140400	127445610	4990	4990	4990	4990	1
300	20231206	140300	127440620	4990	4990	4990	4990	0
301	20231206	140200	127440620	4990	4990	4990	4990	317
302	20231206	140100	125858790	4990	4995	4995	4990	884
303	20231206	140000	121444155	4995	4995	4995	4995	0
304	20231206	135900	121444155	4995	5000	5000	4995	6
305	20231206	135800	121414175	5000	5000	5000	5000	0
306	20231206	135700	121414175	5000	5000	5000	5000	2
307	20231206	135600	121404175	4995	4995	4995	4995	3
308	20231206	135500	121389190	5000	5000	5000	5000	1
309	20231206	135400	121384190	5000	5000	5000	5000	0
310	20231206	135300	121384190	5000	5000	5000	5000	2
311	20231206	135200	121374190	5000	5000	5000	5000	0
312	20231206	135100	121374190	5000	5000	5000	5000	81
313	20231206	135000	120969190	5000	5000	5000	5000	0
314	20231206	134900	120969190	5000	5000	5000	4995	37
315	20231206	134800	120784210	5000	5000	5000	5000	0
316	20231206	134700	120784210	5000	5000	5000	5000	2
317	20231206	134600	120774210	4995	4995	4995	4995	1
318	20231206	134500	120769215	4995	5000	5000	4995	5
319	20231206	134400	120744230	5000	5000	5000	5000	0
320	20231206	134300	120744230	5000	4995	5000	4995	12
321	20231206	134200	120684285	4995	4995	4995	4995	3
322	20231206	134100	120669300	4995	5000	5000	4995	13
323	20231206	134000	120604355	5000	5000	5000	5000	0
324	20231206	133900	120604355	5000	5000	5000	5000	2
325	20231206	133800	120594355	5000	5000	5000	5000	0
326	20231206	133700	120594355	5000	5000	5000	5000	5
327	20231206	133600	120569355	5000	5000	5000	5000	47
328	20231206	133500	120334355	5010	5000	5010	5000	6
329	20231206	133400	120304335	5010	5010	5010	5010	21
330	20231206	133300	120199125	5010	5010	5010	5010	2
331	20231206	133200	120189105	5000	5000	5000	5000	0
332	20231206	133100	120189105	5000	5000	5010	5000	24
333	20231206	133000	120069095	5000	5000	5000	5000	1
334	20231206	132900	120064095	5010	5010	5010	5010	2
335	20231206	132800	120054075	5000	5010	5010	5000	7
336	20231206	132700	120019035	5010	5010	5010	5010	2
337	20231206	132600	120009015	5010	5010	5010	5010	0
338	20231206	132500	120009015	5010	5010	5010	5010	1
339	20231206	132400	120004005	5000	5000	5000	5000	4
340	20231206	132300	119984005	5010	5010	5010	5010	2
341	20231206	132200	119973985	5010	5010	5010	5010	5
342	20231206	132100	119948935	5010	5000	5010	5000	4
343	20231206	132000	119928925	5010	5010	5010	5010	0
344	20231206	131900	119928925	5010	5010	5010	5010	2
345	20231206	131800	119918905	5010	5000	5010	5000	63
346	20231206	131700	119603855	5000	5010	5010	5000	5
347	20231206	131600	119578835	5010	5010	5010	5010	0
348	20231206	131500	119578835	5010	5010	5010	5010	1
349	20231206	131400	119573825	5000	5000	5000	5000	3
350	20231206	131300	119558825	5010	5010	5010	5010	2
351	20231206	131200	119548805	5010	5010	5010	5010	0
352	20231206	131100	119548805	5010	5010	5010	5010	2
353	20231206	131000	119538785	5000	5000	5000	5000	3
354	20231206	130900	119523785	5010	5010	5010	5010	1
355	20231206	130800	119518775	5000	5000	5000	5000	0
356	20231206	130700	119518775	5000	4995	5000	4995	4
357	20231206	130600	119498790	4995	5000	5000	4995	500
358	20231206	130500	117001175	5000	5010	5010	5000	302
359	20231206	130400	115491155	5000	5000	5000	5000	0
360	20231206	130300	115491155	5000	5010	5010	5000	4
361	20231206	130200	115471145	5010	5010	5010	5010	0
362	20231206	130100	115471145	5010	5010	5010	5010	0
363	20231206	130000	115471145	5010	5010	5010	5010	14
364	20231206	125900	115401005	5000	5000	5000	5000	3
365	20231206	125800	115386005	5010	5010	5010	5010	2
366	20231206	125700	115375985	4995	5000	5000	4995	258
367	20231206	125600	114086765	5010	5000	5010	5000	32
368	20231206	125500	113926755	5010	5010	5010	5010	5
369	20231206	125400	113901705	5010	5000	5010	5000	15
370	20231206	125300	113826685	5000	5000	5000	5000	0
371	20231206	125200	113826685	5000	5010	5010	5000	7
372	20231206	125100	113791645	5010	5010	5010	5010	400
373	20231206	125000	111787645	5010	5010	5010	5010	1
374	20231206	124900	111782635	5000	5000	5000	5000	3
375	20231206	124800	111767635	5000	5010	5010	5000	202
376	20231206	124700	110757615	5010	5010	5010	5010	0
377	20231206	124600	110757615	5010	5010	5010	5010	2
378	20231206	124500	110747595	5010	5000	5010	5000	13
379	20231206	124400	110682495	5010	5010	5010	5010	1
380	20231206	124300	110677485	5010	5010	5010	5010	20
381	20231206	124200	110577285	5010	5000	5010	5000	6
382	20231206	124100	110547265	5010	5010	5010	5010	0
383	20231206	124000	110547265	5010	5010	5010	5010	1
384	20231206	123900	110542255	5000	5000	5000	5000	0
385	20231206	123800	110542255	5000	5010	5010	5000	504
386	20231206	123700	108018835	5020	5020	5020	5020	200
387	20231206	123600	107014835	5020	5020	5020	5020	2
388	20231206	123500	107004795	5010	5010	5010	5010	3
389	20231206	123400	106989765	5020	5020	5020	5020	1
390	20231206	123300	106984745	5010	5010	5010	5010	154
391	20231206	123200	106213205	5010	5010	5010	5010	2
392	20231206	123100	106203185	5000	5010	5010	5000	49
393	20231206	123000	105957725	5020	5020	5020	5020	2
394	20231206	122900	105947685	5020	5020	5020	5020	0
395	20231206	122800	105947685	5020	5000	5020	5000	5
396	20231206	122700	105922655	5020	5020	5020	5020	0
397	20231206	122600	105922655	5020	5020	5020	5020	2
398	20231206	122500	105912615	5010	5010	5010	5010	0
399	20231206	122400	105912615	5010	5020	5020	5010	5
400	20231206	122300	105887545	5020	5020	5020	5020	3
401	20231206	122200	105872485	5020	5020	5020	5020	1
402	20231206	122100	105867465	5030	5030	5030	5030	0
403	20231206	122000	105867465	5030	5020	5030	5020	142
404	20231206	121900	105153645	5020	5020	5020	5020	1
405	20231206	121800	105148625	5010	5010	5020	4985	352
406	20231206	121700	103391385	5010	5010	5010	5010	3
407	20231206	121600	103376355	5020	5020	5020	5020	1
408	20231206	121500	103371335	5000	5000	5000	5000	0
409	20231206	121400	103371335	5000	5020	5030	5000	162
410	20231206	121300	102561175	5010	5000	5010	5000	2924
411	20231206	121200	87934905	5000	5000	5000	5000	2
412	20231206	121100	87924905	4995	4995	4995	4995	3
413	20231206	121000	87909920	5000	5000	5000	5000	1
414	20231206	120900	87904920	4985	5000	5000	4985	231
415	20231206	120800	86752470	4995	4990	4995	4990	184
416	20231206	120700	85833455	4985	4985	4985	4985	3
417	20231206	120600	85818500	4990	4990	4990	4990	2
418	20231206	120500	85808520	4985	4985	4985	4985	9
419	20231206	120400	85763655	4990	4990	4990	4990	1
420	20231206	120300	85758665	4995	4995	4995	4995	0
421	20231206	120200	85758665	4995	4995	4995	4995	76
422	20231206	120100	85379045	4995	4995	4995	4995	0
423	20231206	120000	85379045	4995	4985	4995	4985	302
424	20231206	115900	83871085	4980	4980	4980	4980	0
425	20231206	115800	83871085	4980	4980	4980	4980	8
426	20231206	115700	83831245	4995	4995	4995	4995	1
427	20231206	115600	83826250	4980	4980	4980	4980	15
428	20231206	115500	83751550	4980	4960	4980	4960	10
429	20231206	115400	83701910	4980	4980	4980	4980	1
430	20231206	115300	83696930	4960	4960	4960	4960	0
431	20231206	115200	83696930	4960	4960	4960	4960	8
432	20231206	115100	83657250	4980	4980	4980	4980	2
433	20231206	115000	83647290	4960	4960	4960	4960	0
434	20231206	114900	83647290	4960	4980	4980	4960	9
435	20231206	114800	83602630	4980	4955	4980	4955	392
436	20231206	114700	81650595	4950	4980	4980	4950	9
437	20231206	114600	81606015	4980	4980	4980	4955	724
438	20231206	114500	78014435	4980	4980	4980	4980	0
439	20231206	114400	78014435	4980	4980	4980	4980	8
440	20231206	114300	77974595	4995	4995	4995	4995	1
441	20231206	114200	77969600	4995	4995	4995	4995	2
442	20231206	114100	77959610	4980	4980	4980	4980	8
443	20231206	114000	77919770	4995	4995	4995	4995	1
444	20231206	113900	77914775	4980	4980	4980	4980	8
445	20231206	113800	77874935	4985	4985	4985	4985	3
446	20231206	113700	77859980	4980	4980	4980	4980	0
447	20231206	113600	77859980	4980	4980	4980	4980	36
448	20231206	113500	77680700	4985	4985	4985	4985	1
449	20231206	113400	77675715	4980	4980	4980	4980	149
450	20231206	113300	76933695	4965	4965	4965	4965	8
451	20231206	113200	76893975	4975	4975	4975	4975	3
452	20231206	113100	76879050	4965	4965	4965	4965	8
453	20231206	113000	76839330	4975	4975	4975	4975	3
454	20231206	112900	76824405	4975	4975	4975	4975	0
455	20231206	112800	76824405	4975	4975	4975	4975	2
456	20231206	112700	76814455	4980	4980	4980	4980	1
457	20231206	112600	76809475	4980	4980	4980	4980	59
458	20231206	112500	76515655	4980	4980	4985	4980	20
459	20231206	112400	76416045	4985	4985	4985	4985	1
460	20231206	112300	76411060	4985	4985	4985	4985	2
461	20231206	112200	76401090	4995	4995	4995	4995	0
462	20231206	112100	76401090	4995	4985	4995	4985	816
463	20231206	112000	72333210	4985	4985	4985	4985	8
464	20231206	111900	72293330	5000	5000	5000	5000	1
465	20231206	111800	72288330	4985	4985	4985	4985	0
466	20231206	111700	72288330	4985	5000	5000	4985	9
467	20231206	111600	72243450	5000	5000	5000	5000	1
468	20231206	111500	72238450	4985	4985	4985	4985	8
469	20231206	111400	72198570	5000	5000	5000	5000	5
470	20231206	111300	72173570	5000	5000	5000	5000	1
471	20231206	111200	72168570	5000	4985	5000	4985	9
472	20231206	111100	72123690	5000	5000	5000	5000	0
473	20231206	111000	72123690	5000	5000	5000	5000	1
474	20231206	110900	72118690	4985	4985	4985	4985	8
475	20231206	110800	72078810	5000	5000	5000	5000	3
476	20231206	110700	72063810	5000	5000	5000	5000	1990
477	20231206	110600	62113810	5010	5010	5010	5010	0
478	20231206	110500	62113810	5010	5010	5010	5010	1
479	20231206	110400	62108800	5000	5010	5010	5000	9
480	20231206	110300	62063790	5000	5000	5000	5000	46
481	20231206	110200	61833790	5000	5000	5000	5000	1
482	20231206	110100	61828790	4990	4990	4990	4990	8
483	20231206	110000	61788870	5000	5000	5000	5000	2
484	20231206	105900	61778870	4990	4990	4990	4990	9
485	20231206	105800	61733960	4990	4990	4990	4990	0
486	20231206	105700	61733960	4990	4995	5000	4990	130
487	20231206	105600	61085080	4995	4995	4995	4995	129
488	20231206	105500	60440725	5010	5000	5010	5000	24
489	20231206	105400	60320715	5010	5010	5010	5010	185
490	20231206	105300	59393865	5010	5040	5040	5010	36
491	20231206	105200	59212665	5010	5040	5040	5010	142
492	20231206	105100	58497045	5050	5050	5050	5020	160
493	20231206	105000	57689395	5020	5050	5050	5020	190
494	20231206	104900	56730135	5040	5040	5040	5040	45
495	20231206	104800	56503335	5020	5050	5050	5020	561
496	20231206	104700	53682665	5060	5060	5060	5060	1
497	20231206	104600	53677605	5060	5040	5060	5040	247
498	20231206	104500	52430265	5020	5030	5030	5020	85
499	20231206	104400	52003555	5040	5040	5040	5040	2
500	20231206	104300	51993475	5050	5020	5050	5020	202
501	20231206	104200	50973495	5020	5000	5080	5000	2571
502	20231206	104100	38003475	5010	5000	5010	5000	369
503	20231206	104000	36158465	5000	4985	5000	4985	9
504	20231206	103900	36113585	4995	4995	4995	4995	966
505	20231206	103800	31288415	4995	4995	4995	4995	2
506	20231206	103700	31278425	4985	4985	4985	4985	8
507	20231206	103600	31238545	5000	4995	5000	4995	5
508	20231206	103500	31213560	4995	4995	4995	4995	1
509	20231206	103400	31208565	4985	4995	4995	4985	10
510	20231206	103300	31158695	4995	4995	4995	4995	0
511	20231206	103200	31158695	4995	5000	5000	4995	4
512	20231206	103100	31138705	5000	5000	5000	5000	422
513	20231206	103000	29028705	4995	4990	5000	4990	218
514	20231206	102900	27939665	4985	4985	4985	4985	398
515	20231206	102800	25955635	4985	4985	4985	4985	177
516	20231206	102700	25073290	4985	4960	4985	4960	801
517	20231206	102600	21082250	4960	4955	4960	4955	7
518	20231206	102500	21047540	4955	4955	4955	4955	9
519	20231206	102400	21002945	4955	4940	4955	4940	10
520	20231206	102300	20953530	4955	4955	4955	4955	0
521	20231206	102200	20953530	4955	4955	4955	4955	0
522	20231206	102100	20953530	4955	4955	4955	4940	11
523	20231206	102000	20899160	4955	4955	4955	4955	205
524	20231206	101900	19883385	4955	4955	4955	4955	1
525	20231206	101800	19878430	4940	4940	4940	4940	9
526	20231206	101700	19833970	4955	4955	4955	4955	2
527	20231206	101600	19824060	4955	4935	4955	4935	30
528	20231206	101500	19675680	4945	4945	4945	4945	0
529	20231206	101400	19675680	4945	4945	4945	4945	0
530	20231206	101300	19675680	4945	4945	4945	4940	284
531	20231206	101200	18271545	4950	4945	4950	4945	180
532	20231206	101100	17380965	4945	4945	4945	4945	300
533	20231206	101000	15897465	4945	4940	4945	4940	10
534	20231206	100900	15848060	4945	4945	4945	4945	0
535	20231206	100800	15848060	4945	4940	4945	4940	16
536	20231206	100700	15768985	4945	4945	4945	4945	40
537	20231206	100600	15571185	4945	4945	4945	4945	0
538	20231206	100500	15571185	4945	4940	4945	4940	10
539	20231206	100400	15521780	4945	4945	4945	4945	1
540	20231206	100300	15516835	4945	4945	4945	4945	50
541	20231206	100200	15269585	4945	4940	4945	4940	10
542	20231206	100100	15220180	4940	4940	4940	4940	191
543	20231206	100000	14276640	4940	4945	4945	4940	12
544	20231206	095900	14217345	4940	4940	4940	4940	0
545	20231206	095800	14217345	4940	4940	4940	4940	0
546	20231206	095700	14217345	4940	4940	4940	4940	47
547	20231206	095600	13985165	4945	4945	4945	4945	0
548	20231206	095500	13985165	4945	4945	4945	4945	0
549	20231206	095400	13985165	4945	4945	4945	4945	0
550	20231206	095300	13985165	4945	4945	4945	4945	0
551	20231206	095200	13985165	4945	4945	4945	4945	0
552	20231206	095100	13985165	4945	4945	4945	4945	0
553	20231206	095000	13985165	4945	4945	4945	4945	0
554	20231206	094900	13985165	4945	4945	4945	4945	0
555	20231206	094800	13985165	4945	4930	4945	4925	503
556	20231206	094700	11505490	4950	4950	4950	4950	0
557	20231206	094600	11505490	4950	4950	4950	4950	0
558	20231206	094500	11505490	4950	4950	4950	4950	6
559	20231206	094400	11475790	4950	4950	4950	4950	10
560	20231206	094300	11426290	4950	4950	4950	4950	0
561	20231206	094200	11426290	4950	4950	4950	4950	0
562	20231206	094100	11426290	4950	4950	4950	4950	4
563	20231206	094000	11406490	4960	4960	4960	4960	0
564	20231206	093900	11406490	4960	4960	4960	4960	0
565	20231206	093800	11406490	4960	4960	4960	4960	0
566	20231206	093700	11406490	4960	4960	4960	4960	0
567	20231206	093600	11406490	4960	4960	4960	4960	2
568	20231206	093500	11396570	4930	4930	4930	4930	22
569	20231206	093400	11288110	4930	4930	4930	4930	0
570	20231206	093300	11288110	4930	4930	4930	4930	0
571	20231206	093200	11288110	4930	4930	4930	4930	0
572	20231206	093100	11288110	4930	4930	4930	4930	0
573	20231206	093000	11288110	4930	4935	4935	4930	1000
574	20231206	092900	6355330	4935	4935	4935	4935	0
575	20231206	092800	6355330	4935	4935	4935	4935	0
576	20231206	092700	6355330	4935	4935	4935	4935	0
577	20231206	092600	6355330	4935	4935	4935	4935	0
578	20231206	092500	6355330	4935	4935	4935	4935	24
579	20231206	092400	6236890	4935	4940	4940	4935	152
580	20231206	092300	5486585	4935	4935	4935	4935	0
581	20231206	092200	5486585	4935	4935	4935	4935	0
582	20231206	092100	5486585	4935	4935	4935	4935	0
583	20231206	092000	5486585	4935	4955	4975	4935	306
584	20231206	091900	3966375	4930	4930	4930	4930	10
585	20231206	091800	3917075	4930	4930	4930	4930	0
586	20231206	091700	3917075	4930	4930	4930	4930	0
587	20231206	091600	3917075	4930	4930	4930	4930	0
588	20231206	091500	3917075	4930	4930	4930	4930	0
589	20231206	091400	3917075	4930	4940	4940	4930	277
590	20231206	091300	2550825	4955	4955	4955	4955	5
591	20231206	091200	2526050	4940	4955	4955	4940	10
592	20231206	091100	2476635	4960	4960	4960	4960	0
593	20231206	091000	2476635	4960	4960	4960	4960	25
594	20231206	090900	2352635	4935	4935	4935	4935	0
595	20231206	090800	2352635	4935	4935	4935	4935	26
596	20231206	090700	2224325	4975	4975	4975	4975	72
597	20231206	090600	1866125	4975	4975	4975	4975	10
598	20231206	090500	1816375	4975	4980	4980	4975	55
599	20231206	090400	1542725	4980	4935	4985	4935	94
600	20231206	090300	1074750	4930	4930	4930	4930	0
601	20231206	090200	1074750	4930	4930	4930	4930	0
602	20231206	090100	1074750	4930	4930	4930	4930	82
603	20231206	090000	670490	4930	4930	4930	4930	134