KissMeData/016450/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	190000	63105715	5010	5010	5010	5010	452
3	20231208	185900	63105715	5010	5010	5010	5010	0
4	20231208	185800	63105715	5010	5010	5010	5010	0
5	20231208	185700	63105715	5010	5010	5010	5010	0
6	20231208	185600	63105715	5010	5010	5010	5010	0
7	20231208	185500	63105715	5010	5010	5010	5010	0
8	20231208	185400	63105715	5010	5010	5010	5010	0
9	20231208	185300	63105715	5010	5010	5010	5010	0
10	20231208	185200	63105715	5010	5010	5010	5010	0
11	20231208	185100	63105715	5010	5010	5010	5010	0
12	20231208	185000	63105715	5010	5010	5010	5010	0
13	20231208	184900	63105715	5010	5010	5010	5010	0
14	20231208	184800	63105715	5010	5010	5010	5010	0
15	20231208	184700	63105715	5010	5010	5010	5010	0
16	20231208	184600	63105715	5010	5010	5010	5010	0
17	20231208	184500	63105715	5010	5010	5010	5010	0
18	20231208	184400	63105715	5010	5010	5010	5010	0
19	20231208	184300	63105715	5010	5010	5010	5010	0
20	20231208	184200	63105715	5010	5010	5010	5010	0
21	20231208	184100	63105715	5010	5010	5010	5010	0
22	20231208	184000	63105715	5010	5010	5010	5010	0
23	20231208	183900	63105715	5010	5010	5010	5010	0
24	20231208	183800	63105715	5010	5010	5010	5010	0
25	20231208	183700	63105715	5010	5010	5010	5010	0
26	20231208	183600	63105715	5010	5010	5010	5010	0
27	20231208	183500	63105715	5010	5010	5010	5010	0
28	20231208	183400	63105715	5010	5010	5010	5010	0
29	20231208	183300	63105715	5010	5010	5010	5010	0
30	20231208	183200	63105715	5010	5010	5010	5010	0
31	20231208	183100	63105715	5010	5010	5010	5010	0
32	20231208	183000	63105715	5010	5010	5010	5010	452
33	20231208	182900	63105715	5010	5010	5010	5010	0
34	20231208	182800	63105715	5010	5010	5010	5010	0
35	20231208	182700	63105715	5010	5010	5010	5010	0
36	20231208	182600	63105715	5010	5010	5010	5010	0
37	20231208	182500	63105715	5010	5010	5010	5010	0
38	20231208	182400	63105715	5010	5010	5010	5010	0
39	20231208	182300	63105715	5010	5010	5010	5010	0
40	20231208	182200	63105715	5010	5010	5010	5010	0
41	20231208	182100	63105715	5010	5010	5010	5010	0
42	20231208	182000	63105715	5010	5010	5010	5010	0
43	20231208	181900	63105715	5010	5010	5010	5010	0
44	20231208	181800	63105715	5010	5010	5010	5010	0
45	20231208	181700	63105715	5010	5010	5010	5010	0
46	20231208	181600	63105715	5010	5010	5010	5010	0
47	20231208	181500	63105715	5010	5010	5010	5010	0
48	20231208	181400	63105715	5010	5010	5010	5010	0
49	20231208	181300	63105715	5010	5010	5010	5010	0
50	20231208	181200	63105715	5010	5010	5010	5010	0
51	20231208	181100	63105715	5010	5010	5010	5010	0
52	20231208	181000	63105715	5010	5010	5010	5010	0
53	20231208	180900	63105715	5010	5010	5010	5010	0
54	20231208	180800	63105715	5010	5010	5010	5010	0
55	20231208	180700	63105715	5010	5010	5010	5010	0
56	20231208	180600	63105715	5010	5010	5010	5010	0
57	20231208	180500	63105715	5010	5010	5010	5010	0
58	20231208	180400	63105715	5010	5010	5010	5010	0
59	20231208	180300	63105715	5010	5010	5010	5010	0
60	20231208	180200	63105715	5010	5010	5010	5010	0
61	20231208	180100	63105715	5010	5010	5010	5010	0
62	20231208	180000	63105715	5010	5010	5010	5010	452
63	20231208	175900	63105715	5010	5010	5010	5010	0
64	20231208	175800	63105715	5010	5010	5010	5010	0
65	20231208	175700	63105715	5010	5010	5010	5010	0
66	20231208	175600	63105715	5010	5010	5010	5010	0
67	20231208	175500	63105715	5010	5010	5010	5010	0
68	20231208	175400	63105715	5010	5010	5010	5010	0
69	20231208	175300	63105715	5010	5010	5010	5010	0
70	20231208	175200	63105715	5010	5010	5010	5010	0
71	20231208	175100	63105715	5010	5010	5010	5010	0
72	20231208	175000	63105715	5010	5010	5010	5010	0
73	20231208	174900	63105715	5010	5010	5010	5010	0
74	20231208	174800	63105715	5010	5010	5010	5010	0
75	20231208	174700	63105715	5010	5010	5010	5010	0
76	20231208	174600	63105715	5010	5010	5010	5010	0
77	20231208	174500	63105715	5010	5010	5010	5010	0
78	20231208	174400	63105715	5010	5010	5010	5010	0
79	20231208	174300	63105715	5010	5010	5010	5010	0
80	20231208	174200	63105715	5010	5010	5010	5010	0
81	20231208	174100	63105715	5010	5010	5010	5010	0
82	20231208	174000	63105715	5010	5010	5010	5010	0
83	20231208	173900	63105715	5010	5010	5010	5010	0
84	20231208	173800	63105715	5010	5010	5010	5010	0
85	20231208	173700	63105715	5010	5010	5010	5010	0
86	20231208	173600	63105715	5010	5010	5010	5010	0
87	20231208	173500	63105715	5010	5010	5010	5010	0
88	20231208	173400	63105715	5010	5010	5010	5010	0
89	20231208	173300	63105715	5010	5010	5010	5010	0
90	20231208	173200	63105715	5010	5010	5010	5010	0
91	20231208	173100	63105715	5010	5010	5010	5010	0
92	20231208	173000	63105715	5010	5010	5010	5010	452
93	20231208	172900	63105715	5010	5010	5010	5010	0
94	20231208	172800	63105715	5010	5010	5010	5010	0
95	20231208	172700	63105715	5010	5010	5010	5010	0
96	20231208	172600	63105715	5010	5010	5010	5010	0
97	20231208	172500	63105715	5010	5010	5010	5010	0
98	20231208	172400	63105715	5010	5010	5010	5010	0
99	20231208	172300	63105715	5010	5010	5010	5010	0
100	20231208	172200	63105715	5010	5010	5010	5010	0
101	20231208	172100	63105715	5010	5010	5010	5010	0
102	20231208	172000	63105715	5010	5010	5010	5010	0
103	20231208	171900	63105715	5010	5010	5010	5010	0
104	20231208	171800	63105715	5010	5010	5010	5010	0
105	20231208	171700	63105715	5010	5010	5010	5010	0
106	20231208	171600	63105715	5010	5010	5010	5010	0
107	20231208	171500	63105715	5010	5010	5010	5010	0
108	20231208	171400	63105715	5010	5010	5010	5010	0
109	20231208	171300	63105715	5010	5010	5010	5010	0
110	20231208	171200	63105715	5010	5010	5010	5010	0
111	20231208	171100	63105715	5010	5010	5010	5010	0
112	20231208	171000	63105715	5010	5010	5010	5010	0
113	20231208	170900	63105715	5010	5010	5010	5010	0
114	20231208	170800	63105715	5010	5010	5010	5010	0
115	20231208	170700	63105715	5010	5010	5010	5010	0
116	20231208	170600	63105715	5010	5010	5010	5010	0
117	20231208	170500	63105715	5010	5010	5010	5010	0
118	20231208	170400	63105715	5010	5010	5010	5010	0
119	20231208	170300	63105715	5010	5010	5010	5010	0
120	20231208	170200	63105715	5010	5010	5010	5010	0
121	20231208	170100	63105715	5010	5010	5010	5010	0
122	20231208	170000	63105715	5010	5010	5010	5010	452
123	20231208	165900	63105715	5010	5010	5010	5010	0
124	20231208	165800	63105715	5010	5010	5010	5010	0
125	20231208	165700	63105715	5010	5010	5010	5010	0
126	20231208	165600	63105715	5010	5010	5010	5010	0
127	20231208	165500	63105715	5010	5010	5010	5010	0
128	20231208	165400	63105715	5010	5010	5010	5010	0
129	20231208	165300	63105715	5010	5010	5010	5010	0
130	20231208	165200	63105715	5010	5010	5010	5010	0
131	20231208	165100	63105715	5010	5010	5010	5010	0
132	20231208	165000	63105715	5010	5010	5010	5010	0
133	20231208	164900	63105715	5010	5010	5010	5010	0
134	20231208	164800	63105715	5010	5010	5010	5010	0
135	20231208	164700	63105715	5010	5010	5010	5010	0
136	20231208	164600	63105715	5010	5010	5010	5010	0
137	20231208	164500	63105715	5010	5010	5010	5010	0
138	20231208	164400	63105715	5010	5010	5010	5010	0
139	20231208	164300	63105715	5010	5010	5010	5010	0
140	20231208	164200	63105715	5010	5010	5010	5010	0
141	20231208	164100	63105715	5010	5010	5010	5010	0
142	20231208	164000	63105715	5010	5010	5010	5010	0
143	20231208	163900	63105715	5010	5010	5010	5010	0
144	20231208	163800	63105715	5010	5010	5010	5010	0
145	20231208	163700	63105715	5010	5010	5010	5010	0
146	20231208	163600	63105715	5010	5010	5010	5010	0
147	20231208	163500	63105715	5010	5010	5010	5010	0
148	20231208	163400	63105715	5010	5010	5010	5010	0
149	20231208	163300	63105715	5010	5010	5010	5010	0
150	20231208	163200	63105715	5010	5010	5010	5010	0
151	20231208	163100	63105715	5010	5010	5010	5010	0
152	20231208	163000	63105715	5010	5010	5010	5010	452
153	20231208	162900	63105715	5010	5010	5010	5010	0
154	20231208	162800	63105715	5010	5010	5010	5010	0
155	20231208	162700	63105715	5010	5010	5010	5010	0
156	20231208	162600	63105715	5010	5010	5010	5010	0
157	20231208	162500	63105715	5010	5010	5010	5010	0
158	20231208	162400	63105715	5010	5010	5010	5010	0
159	20231208	162300	63105715	5010	5010	5010	5010	0
160	20231208	162200	63105715	5010	5010	5010	5010	0
161	20231208	162100	63105715	5010	5010	5010	5010	0
162	20231208	162000	63105715	5010	5010	5010	5010	0
163	20231208	161900	63105715	5010	5010	5010	5010	0
164	20231208	161800	63105715	5010	5010	5010	5010	0
165	20231208	161700	63105715	5010	5010	5010	5010	0
166	20231208	161600	63105715	5010	5010	5010	5010	0
167	20231208	161500	63105715	5010	5010	5010	5010	0
168	20231208	161400	63105715	5010	5010	5010	5010	0
169	20231208	161300	63105715	5010	5010	5010	5010	0
170	20231208	161200	63105715	5010	5010	5010	5010	0
171	20231208	161100	63105715	5010	5010	5010	5010	0
172	20231208	161000	63105715	5010	5010	5010	5010	0
173	20231208	160900	63105715	5010	5010	5010	5010	0
174	20231208	160800	63105715	5010	5010	5010	5010	0
175	20231208	160700	63105715	5010	5010	5010	5010	0
176	20231208	160600	63105715	5010	5010	5010	5010	0
177	20231208	160500	63105715	5010	5010	5010	5010	0
178	20231208	160400	63105715	5010	5010	5010	5010	0
179	20231208	160300	63105715	5010	5010	5010	5010	0
180	20231208	160200	63105715	5010	5010	5010	5010	0
181	20231208	160100	63105715	5010	5010	5010	5010	0
182	20231208	160000	63105715	5010	5010	5010	5010	452
183	20231208	155900	63105715	5010	5010	5010	5010	0
184	20231208	155800	63105715	5010	5010	5010	5010	0
185	20231208	155700	63105715	5010	5010	5010	5010	0
186	20231208	155600	63105715	5010	5010	5010	5010	0
187	20231208	155500	63105715	5010	5010	5010	5010	0
188	20231208	155400	63105715	5010	5010	5010	5010	0
189	20231208	155300	63105715	5010	5010	5010	5010	0
190	20231208	155200	63105715	5010	5010	5010	5010	0
191	20231208	155100	63105715	5010	5010	5010	5010	0
192	20231208	155000	63105715	5010	5010	5010	5010	0
193	20231208	154900	63105715	5010	5010	5010	5010	0
194	20231208	154800	63105715	5010	5010	5010	5010	0
195	20231208	154700	63105715	5010	5010	5010	5010	0
196	20231208	154600	63105715	5010	5010	5010	5010	0
197	20231208	154500	63105715	5010	5010	5010	5010	0
198	20231208	154400	63105715	5010	5010	5010	5010	0
199	20231208	154300	63105715	5010	5010	5010	5010	0
200	20231208	154200	63105715	5010	5010	5010	5010	0
201	20231208	154100	63105715	5010	5010	5010	5010	0
202	20231208	154000	63105715	5010	5010	5010	5010	0
203	20231208	153900	63105715	5010	5010	5010	5010	0
204	20231208	153800	63105715	5010	5010	5010	5010	0
205	20231208	153700	63105715	5010	5010	5010	5010	0
206	20231208	153600	63105715	5010	5010	5010	5010	0
207	20231208	153500	63105715	5010	5010	5010	5010	0
208	20231208	153400	63105715	5010	5010	5010	5010	0
209	20231208	153300	63105715	5010	5010	5010	5010	0
210	20231208	153200	63105715	5010	5010	5010	5010	0
211	20231208	153100	63105715	5010	5010	5010	5010	0
212	20231208	153000	63105715	5010	5010	5010	5010	904
213	20231208	152900	60841195	4980	4980	4980	4980	0
214	20231208	152800	60841195	4980	4980	4980	4980	0
215	20231208	152700	60841195	4980	4980	4980	4980	0
216	20231208	152600	60841195	4980	4980	4980	4980	0
217	20231208	152500	60841195	4980	4980	4980	4980	0
218	20231208	152400	60841195	4980	4980	4980	4980	0
219	20231208	152300	60841195	4980	4980	4980	4980	0
220	20231208	152200	60841195	4980	4980	4980	4980	0
221	20231208	152100	60841195	4980	4980	4980	4980	0
222	20231208	152000	60841195	4980	4980	4980	4980	0
223	20231208	151900	60841195	4980	4980	5000	4980	315
224	20231208	151800	59266495	4995	4985	4995	4980	515
225	20231208	151700	56694285	4995	4990	4995	4985	269
226	20231208	151600	55351070	4990	4995	4995	4990	45
227	20231208	151500	55126420	4995	4995	4995	4995	112
228	20231208	151400	54566980	5000	5000	5000	5000	0
229	20231208	151300	54566980	5000	5000	5000	5000	0
230	20231208	151200	54566980	5000	5000	5000	5000	0
231	20231208	151100	54566980	5000	5000	5000	5000	0
232	20231208	151000	54566980	5000	5000	5000	5000	0
233	20231208	150900	54566980	5000	5000	5000	5000	0
234	20231208	150800	54566980	5000	5000	5000	5000	10
235	20231208	150700	54516980	5000	5000	5000	5000	1
236	20231208	150600	54511980	4990	4990	4990	4990	0
237	20231208	150500	54511980	4990	4990	4990	4990	15
238	20231208	150400	54437130	4990	4990	4990	4990	24
239	20231208	150300	54317370	4980	4980	4980	4980	0
240	20231208	150200	54317370	4980	4980	4980	4980	0
241	20231208	150100	54317370	4980	4980	4980	4980	2
242	20231208	150000	54307410	4980	4980	4980	4980	0
243	20231208	145900	54307410	4980	4980	4980	4980	501
244	20231208	145800	51812430	4980	4980	4980	4980	0
245	20231208	145700	51812430	4980	4980	4980	4980	0
246	20231208	145600	51812430	4980	4980	4980	4980	0
247	20231208	145500	51812430	4980	4990	4990	4980	1000
248	20231208	145400	46826475	4995	4995	4995	4995	0
249	20231208	145300	46826475	4995	4995	4995	4995	0
250	20231208	145200	46826475	4995	4995	4995	4995	15
251	20231208	145100	46751550	5010	5010	5010	5010	0
252	20231208	145000	46751550	5010	5010	5010	5010	1
253	20231208	144900	46746540	5000	5000	5000	5000	0
254	20231208	144800	46746540	5000	5000	5000	5000	0
255	20231208	144700	46746540	5000	5000	5000	5000	19
256	20231208	144600	46651540	4990	4990	4990	4990	0
257	20231208	144500	46651540	4990	4990	4990	4990	0
258	20231208	144400	46651540	4990	4990	4990	4990	0
259	20231208	144300	46651540	4990	4990	4990	4990	0
260	20231208	144200	46651540	4990	4990	4990	4990	0
261	20231208	144100	46651540	4990	4990	4990	4990	0
262	20231208	144000	46651540	4990	4990	4990	4990	27
263	20231208	143900	46516810	4990	4990	4990	4990	0
264	20231208	143800	46516810	4990	4990	4990	4990	1
265	20231208	143700	46511820	5010	5010	5010	5010	0
266	20231208	143600	46511820	5010	5010	5010	5010	0
267	20231208	143500	46511820	5010	5010	5010	5010	0
268	20231208	143400	46511820	5010	5010	5010	5010	0
269	20231208	143300	46511820	5010	5010	5010	5010	0
270	20231208	143200	46511820	5010	5010	5010	5010	71
271	20231208	143100	46156110	5010	5010	5010	5010	1
272	20231208	143000	46151100	4990	4990	4990	4990	391
273	20231208	142900	44200010	5010	5010	5010	5010	0
274	20231208	142800	44200010	5010	5010	5010	5010	0
275	20231208	142700	44200010	5010	5000	5010	5000	124
276	20231208	142600	43579860	5010	5010	5010	5010	0
277	20231208	142500	43579860	5010	5010	5010	5010	1
278	20231208	142400	43574850	5020	5020	5020	5020	0
279	20231208	142300	43574850	5020	5020	5020	5020	0
280	20231208	142200	43574850	5020	5020	5020	5020	0
281	20231208	142100	43574850	5020	5020	5020	5020	0
282	20231208	142000	43574850	5020	5020	5020	5020	0
283	20231208	141900	43574850	5020	5020	5020	5020	0
284	20231208	141800	43574850	5020	5020	5020	5020	0
285	20231208	141700	43574850	5020	5020	5020	5020	0
286	20231208	141600	43574850	5020	5020	5020	5020	1
287	20231208	141500	43569830	5020	5020	5020	5020	0
288	20231208	141400	43569830	5020	5020	5020	5020	0
289	20231208	141300	43569830	5020	5020	5020	5020	0
290	20231208	141200	43569830	5020	5020	5020	5020	1
291	20231208	141100	43564810	5020	5020	5020	5020	0
292	20231208	141000	43564810	5020	5020	5020	5020	0
293	20231208	140900	43564810	5020	5020	5020	5020	0
294	20231208	140800	43564810	5020	5020	5020	5020	0
295	20231208	140700	43564810	5020	5020	5020	5020	0
296	20231208	140600	43564810	5020	5020	5020	5020	0
297	20231208	140500	43564810	5020	5020	5020	5020	0
298	20231208	140400	43564810	5020	5000	5020	5000	37
299	20231208	140300	43379790	5000	5000	5000	5000	0
300	20231208	140200	43379790	5000	4990	5000	4990	368
301	20231208	140100	41543460	5000	5000	5000	5000	0
302	20231208	140000	41543460	5000	5000	5000	5000	120
303	20231208	135900	40943460	5000	5000	5000	5000	0
304	20231208	135800	40943460	5000	5000	5000	5000	0
305	20231208	135700	40943460	5000	5000	5000	5000	0
306	20231208	135600	40943460	5000	5000	5000	5000	0
307	20231208	135500	40943460	5000	5000	5000	5000	0
308	20231208	135400	40943460	5000	5000	5000	5000	43
309	20231208	135300	40728460	5000	5000	5000	5000	0
310	20231208	135200	40728460	5000	5000	5000	5000	0
311	20231208	135100	40728460	5000	5000	5000	5000	0
312	20231208	135000	40728460	5000	5000	5000	5000	0
313	20231208	134900	40728460	5000	5000	5000	5000	0
314	20231208	134800	40728460	5000	5000	5000	5000	0
315	20231208	134700	40728460	5000	4990	5000	4990	6
316	20231208	134600	40698510	4990	4990	4990	4990	0
317	20231208	134500	40698510	4990	4990	4990	4990	0
318	20231208	134400	40698510	4990	4990	4990	4990	0
319	20231208	134300	40698510	4990	4990	4990	4990	0
320	20231208	134200	40698510	4990	4990	4990	4990	0
321	20231208	134100	40698510	4990	4990	4990	4990	0
322	20231208	134000	40698510	4990	4990	4990	4990	0
323	20231208	133900	40698510	4990	4990	4990	4990	1
324	20231208	133800	40693520	4995	4995	4995	4995	5
325	20231208	133700	40668545	4995	4995	4995	4995	0
326	20231208	133600	40668545	4995	4995	4995	4995	0
327	20231208	133500	40668545	4995	4995	4995	4995	12
328	20231208	133400	40608605	4995	4995	4995	4995	100
329	20231208	133300	40109105	4995	5000	5000	4995	89
330	20231208	133200	39664135	5000	5000	5000	5000	100
331	20231208	133100	39164135	5010	5010	5010	5010	0
332	20231208	133000	39164135	5010	5010	5010	5010	0
333	20231208	132900	39164135	5010	5010	5010	5010	0
334	20231208	132800	39164135	5010	5010	5010	5010	5
335	20231208	132700	39139085	5020	5020	5020	5020	0
336	20231208	132600	39139085	5020	5020	5020	5020	0
337	20231208	132500	39139085	5020	5020	5020	5020	0
338	20231208	132400	39139085	5020	5020	5020	5020	0
339	20231208	132300	39139085	5020	5020	5020	5020	0
340	20231208	132200	39139085	5020	5020	5020	5020	0
341	20231208	132100	39139085	5020	5020	5020	5020	0
342	20231208	132000	39139085	5020	5020	5020	5020	0
343	20231208	131900	39139085	5020	5020	5020	5020	0
344	20231208	131800	39139085	5020	5020	5020	5020	39
345	20231208	131700	38943305	5020	5020	5020	5020	0
346	20231208	131600	38943305	5020	5020	5020	5020	0
347	20231208	131500	38943305	5020	5020	5020	5020	0
348	20231208	131400	38943305	5020	5020	5020	5020	0
349	20231208	131300	38943305	5020	5020	5020	5020	0
350	20231208	131200	38943305	5020	5020	5020	5020	0
351	20231208	131100	38943305	5020	5020	5020	5020	0
352	20231208	131000	38943305	5020	5020	5020	5020	0
353	20231208	130900	38943305	5020	5020	5020	5020	0
354	20231208	130800	38943305	5020	5020	5020	5020	0
355	20231208	130700	38943305	5020	5020	5020	5020	1
356	20231208	130600	38938285	5020	5020	5020	5020	0
357	20231208	130500	38938285	5020	5020	5020	5020	0
358	20231208	130400	38938285	5020	5020	5020	5020	32
359	20231208	130300	38777645	5020	5020	5020	5020	0
360	20231208	130200	38777645	5020	5020	5020	5020	0
361	20231208	130100	38777645	5020	5020	5020	5020	0
362	20231208	130000	38777645	5020	5020	5020	5020	0
363	20231208	125900	38777645	5020	5020	5020	5020	0
364	20231208	125800	38777645	5020	5020	5020	5020	0
365	20231208	125700	38777645	5020	5020	5020	5020	0
366	20231208	125600	38777645	5020	5020	5020	5020	0
367	20231208	125500	38777645	5020	5020	5020	5020	0
368	20231208	125400	38777645	5020	5020	5020	5020	1
369	20231208	125300	38772625	4995	4995	4995	4995	0
370	20231208	125200	38772625	4995	4995	4995	4995	0
371	20231208	125100	38772625	4995	4995	4995	4995	0
372	20231208	125000	38772625	4995	4995	4995	4995	0
373	20231208	124900	38772625	4995	4995	4995	4995	42
374	20231208	124800	38562835	4995	4995	4995	4995	0
375	20231208	124700	38562835	4995	4995	4995	4995	0
376	20231208	124600	38562835	4995	4995	4995	4995	0
377	20231208	124500	38562835	4995	4995	4995	4995	0
378	20231208	124400	38562835	4995	4995	4995	4995	1
379	20231208	124300	38557840	5000	5000	5000	5000	0
380	20231208	124200	38557840	5000	5000	5000	5000	0
381	20231208	124100	38557840	5000	5000	5000	5000	0
382	20231208	124000	38557840	5000	5000	5000	5000	0
383	20231208	123900	38557840	5000	5000	5000	5000	0
384	20231208	123800	38557840	5000	5000	5000	5000	0
385	20231208	123700	38557840	5000	5000	5000	5000	144
386	20231208	123600	37837840	5020	5000	5020	5000	201
387	20231208	123500	36832820	5000	5000	5000	5000	5
388	20231208	123400	36807820	5020	5020	5020	5020	0
389	20231208	123300	36807820	5020	5020	5020	5020	0
390	20231208	123200	36807820	5020	5020	5020	5020	11
391	20231208	123100	36752600	5020	5020	5020	5020	0
392	20231208	123000	36752600	5020	5020	5020	5020	2
393	20231208	122900	36742560	5020	5020	5020	5020	0
394	20231208	122800	36742560	5020	5020	5020	5020	0
395	20231208	122700	36742560	5020	5020	5020	5020	0
396	20231208	122600	36742560	5020	5020	5020	5020	0
397	20231208	122500	36742560	5020	5020	5020	5020	0
398	20231208	122400	36742560	5020	5020	5020	5020	0
399	20231208	122300	36742560	5020	5020	5020	5020	0
400	20231208	122200	36742560	5020	5020	5020	5020	0
401	20231208	122100	36742560	5020	5020	5020	5020	9
402	20231208	122000	36697380	5020	5020	5020	5020	0
403	20231208	121900	36697380	5020	5020	5020	5020	0
404	20231208	121800	36697380	5020	5020	5020	5020	0
405	20231208	121700	36697380	5020	5020	5020	5020	0
406	20231208	121600	36697380	5020	5020	5020	5020	0
407	20231208	121500	36697380	5020	5020	5020	5020	0
408	20231208	121400	36697380	5020	5020	5020	5020	14
409	20231208	121300	36627100	5020	5020	5020	5020	0
410	20231208	121200	36627100	5020	5020	5020	5020	0
411	20231208	121100	36627100	5020	5020	5020	5020	0
412	20231208	121000	36627100	5020	5020	5020	5020	0
413	20231208	120900	36627100	5020	5020	5020	5020	0
414	20231208	120800	36627100	5020	5020	5020	5020	0
415	20231208	120700	36627100	5020	5020	5020	5020	0
416	20231208	120600	36627100	5020	5020	5020	5020	0
417	20231208	120500	36627100	5020	5020	5020	5020	0
418	20231208	120400	36627100	5020	5010	5020	5010	510
419	20231208	120300	34071990	5030	5030	5030	5030	0
420	20231208	120200	34071990	5030	5030	5030	5030	0
421	20231208	120100	34071990	5030	5030	5030	5030	0
422	20231208	120000	34071990	5030	5030	5030	5030	0
423	20231208	115900	34071990	5030	5030	5030	5030	0
424	20231208	115800	34071990	5030	5030	5030	5030	0
425	20231208	115700	34071990	5030	5030	5030	5030	0
426	20231208	115600	34071990	5030	5030	5030	5030	0
427	20231208	115500	34071990	5030	5030	5030	5030	0
428	20231208	115400	34071990	5030	5030	5030	5030	0
429	20231208	115300	34071990	5030	5030	5030	5030	0
430	20231208	115200	34071990	5030	5030	5030	5030	0
431	20231208	115100	34071990	5030	5030	5030	5030	0
432	20231208	115000	34071990	5030	5030	5030	5030	0
433	20231208	114900	34071990	5030	5030	5030	5030	0
434	20231208	114800	34071990	5030	5000	5030	5000	154
435	20231208	114700	33301960	5000	5010	5010	5000	350
436	20231208	114600	31551810	5040	5040	5040	5040	0
437	20231208	114500	31551810	5040	5040	5040	5040	0
438	20231208	114400	31551810	5040	5040	5040	5040	0
439	20231208	114300	31551810	5040	5040	5040	5040	0
440	20231208	114200	31551810	5040	5040	5040	5040	0
441	20231208	114100	31551810	5040	5040	5040	5040	0
442	20231208	114000	31551810	5040	5040	5040	5040	0
443	20231208	113900	31551810	5040	5040	5040	5040	0
444	20231208	113800	31551810	5040	5040	5040	5040	0
445	20231208	113700	31551810	5040	5040	5040	5040	1
446	20231208	113600	31546770	5040	5000	5040	5000	35
447	20231208	113500	31371730	5040	5040	5040	5040	0
448	20231208	113400	31371730	5040	5040	5040	5040	0
449	20231208	113300	31371730	5040	5040	5040	5040	0
450	20231208	113200	31371730	5040	5040	5040	5040	0
451	20231208	113100	31371730	5040	5040	5040	5040	0
452	20231208	113000	31371730	5040	5040	5040	5040	1
453	20231208	112900	31366690	5000	5000	5000	5000	15
454	20231208	112800	31291690	5040	5040	5040	5040	0
455	20231208	112700	31291690	5040	5040	5040	5040	0
456	20231208	112600	31291690	5040	5040	5040	5040	0
457	20231208	112500	31291690	5040	5040	5040	5040	17
458	20231208	112400	31206010	5040	5040	5040	5040	0
459	20231208	112300	31206010	5040	5020	5040	5020	200
460	20231208	112200	30200350	5000	5000	5000	5000	1040
461	20231208	112100	25000350	5020	5020	5020	5020	0
462	20231208	112000	25000350	5020	5010	5020	5000	261
463	20231208	111900	23693590	5020	5020	5020	5020	0
464	20231208	111800	23693590	5020	5020	5020	5020	0
465	20231208	111700	23693590	5020	5020	5020	5020	13
466	20231208	111600	23628330	5030	5030	5030	5030	13
467	20231208	111500	23562940	5030	5030	5030	5030	0
468	20231208	111400	23562940	5030	5030	5030	5030	0
469	20231208	111300	23562940	5030	5030	5030	5030	0
470	20231208	111200	23562940	5030	5030	5030	5030	3
471	20231208	111100	23547850	5030	5020	5030	5020	2
472	20231208	111000	23537800	5000	5000	5000	5000	0
473	20231208	110900	23537800	5000	5000	5000	5000	0
474	20231208	110800	23537800	5000	5000	5000	5000	0
475	20231208	110700	23537800	5000	4995	5000	4995	1519
476	20231208	110600	15942850	5000	5000	5000	5000	1
477	20231208	110500	15937850	4995	4995	4995	4995	0
478	20231208	110400	15937850	4995	4995	4995	4995	114
479	20231208	110300	15368420	4995	4995	4995	4995	141
480	20231208	110200	14664125	4995	4995	4995	4995	0
481	20231208	110100	14664125	4995	4985	4995	4985	323
482	20231208	110000	13050840	5000	5000	5000	5000	0
483	20231208	105900	13050840	5000	4985	5000	4985	457
484	20231208	105800	10769200	4985	4985	4985	4985	0
485	20231208	105700	10769200	4985	4985	4985	4985	0
486	20231208	105600	10769200	4985	4985	4985	4985	0
487	20231208	105500	10769200	4985	4985	4985	4985	411
488	20231208	105400	8720365	4985	4985	4985	4985	0
489	20231208	105300	8720365	4985	4985	4985	4985	0
490	20231208	105200	8720365	4985	4985	4985	4985	1
491	20231208	105100	8715380	4980	4980	4980	4980	13
492	20231208	105000	8650640	4980	4980	4980	4980	12
493	20231208	104900	8590880	4985	4985	4985	4985	0
494	20231208	104800	8590880	4985	4985	4985	4985	0
495	20231208	104700	8590880	4985	4985	4985	4985	0
496	20231208	104600	8590880	4985	4985	4985	4985	21
497	20231208	104500	8486195	4985	4985	4985	4985	100
498	20231208	104400	7987695	4985	4985	4985	4985	100
499	20231208	104300	7489195	4985	4985	4985	4985	0
500	20231208	104200	7489195	4985	4985	4985	4985	0
501	20231208	104100	7489195	4985	4985	4985	4985	0
502	20231208	104000	7489195	4985	4985	4985	4985	11
503	20231208	103900	7434360	4985	4985	4985	4985	0
504	20231208	103800	7434360	4985	4985	4985	4985	0
505	20231208	103700	7434360	4985	4985	4985	4985	0
506	20231208	103600	7434360	4985	4970	4985	4970	2
507	20231208	103500	7424405	4970	4970	4970	4970	0
508	20231208	103400	7424405	4970	4970	4970	4970	0
509	20231208	103300	7424405	4970	4970	4970	4970	0
510	20231208	103200	7424405	4970	4970	4970	4970	0
511	20231208	103100	7424405	4970	4970	4970	4970	0
512	20231208	103000	7424405	4970	4970	4970	4970	1
513	20231208	102900	7419435	4985	4985	4985	4985	1
514	20231208	102800	7414450	4970	4970	4970	4970	0
515	20231208	102700	7414450	4970	4970	4970	4970	0
516	20231208	102600	7414450	4970	4970	4970	4970	10
517	20231208	102500	7364750	4980	4980	4980	4980	0
518	20231208	102400	7364750	4980	4980	4980	4980	0
519	20231208	102300	7364750	4980	4980	4980	4980	0
520	20231208	102200	7364750	4980	4985	4985	4980	713
521	20231208	102100	3811165	4990	4990	4990	4990	1
522	20231208	102000	3806175	4985	4985	4985	4985	243
523	20231208	101900	2594820	4990	4990	4990	4990	0
524	20231208	101800	2594820	4990	4990	4990	4990	0
525	20231208	101700	2594820	4990	4990	4990	4990	1
526	20231208	101600	2589830	4990	4990	4990	4990	1
527	20231208	101500	2584840	4990	4990	4990	4990	2
528	20231208	101400	2574860	4990	4990	4990	4990	0
529	20231208	101300	2574860	4990	4990	4990	4990	0
530	20231208	101200	2574860	4990	4990	4990	4990	0
531	20231208	101100	2574860	4990	4990	4990	4990	0
532	20231208	101000	2574860	4990	4990	4990	4990	0
533	20231208	100900	2574860	4990	4990	4990	4990	1
534	20231208	100800	2569870	4995	4995	4995	4995	0
535	20231208	100700	2569870	4995	4985	4995	4985	2
536	20231208	100600	2559890	4985	4985	4985	4985	0
537	20231208	100500	2559890	4985	4985	4985	4985	0
538	20231208	100400	2559890	4985	4985	4985	4985	84
539	20231208	100300	2141150	4985	4990	4990	4985	5
540	20231208	100200	2116220	4990	4990	4990	4990	0
541	20231208	100100	2116220	4990	4990	4990	4990	61
542	20231208	100000	1811830	4995	4995	4995	4995	0
543	20231208	095900	1811830	4995	4995	4995	4995	0
544	20231208	095800	1811830	4995	4995	4995	4995	0
545	20231208	095700	1811830	4995	4985	4995	4985	2
546	20231208	095600	1801850	4985	4985	4985	4985	0
547	20231208	095500	1801850	4985	4985	4985	4985	0
548	20231208	095400	1801850	4985	4985	4985	4985	0
549	20231208	095300	1801850	4985	4985	4985	4985	0
550	20231208	095200	1801850	4985	4985	4985	4985	0
551	20231208	095100	1801850	4985	4985	4985	4985	0
552	20231208	095000	1801850	4985	4985	4985	4985	0
553	20231208	094900	1801850	4985	4995	4995	4985	305
554	20231208	094800	280405	4995	4995	4995	4995	0
555	20231208	094700	280405	4995	4995	4995	4995	0
556	20231208	094600	280405	4995	4995	5030	4995	13
557	20231208	094500	215085	4995	4995	4995	4995	0
558	20231208	094400	215085	4995	4995	4995	4995	0
559	20231208	094300	215085	4995	4995	4995	4995	0
560	20231208	094200	215085	4995	4995	4995	4995	0
561	20231208	094100	215085	4995	4995	4995	4995	0
562	20231208	094000	215085	4995	4995	4995	4995	1
563	20231208	093900	210090	5030	5030	5030	5030	0
564	20231208	093800	210090	5030	5030	5030	5030	0
565	20231208	093700	210090	5030	5030	5030	5030	0
566	20231208	093600	210090	5030	5030	5030	5030	0
567	20231208	093500	210090	5030	5030	5030	5030	0
568	20231208	093400	210090	5030	5030	5030	5030	0
569	20231208	093300	210090	5030	5030	5030	5030	0
570	20231208	093200	210090	5030	5030	5030	5030	2
571	20231208	093100	200030	5030	5030	5030	5030	0
572	20231208	093000	200030	5030	5030	5030	5030	0
573	20231208	092900	200030	5030	5030	5030	5030	0
574	20231208	092800	200030	5030	5030	5030	5030	0
575	20231208	092700	200030	5030	5030	5030	5030	5
576	20231208	092600	174880	5020	5020	5020	5020	2
577	20231208	092500	164840	4995	4995	4995	4995	10
578	20231208	092400	114890	5020	5020	5020	5020	0
579	20231208	092300	114890	5020	5020	5020	5020	0
580	20231208	092200	114890	5020	5020	5020	5020	0
581	20231208	092100	114890	5020	5020	5020	5020	0
582	20231208	092000	114890	5020	5020	5020	5020	2
583	20231208	091900	104850	5020	5020	5020	5020	0
584	20231208	091800	104850	5020	5020	5020	5020	0
585	20231208	091700	104850	5020	5020	5020	5020	2
586	20231208	091600	94810	5030	5030	5030	5030	0
587	20231208	091500	94810	5030	5030	5030	5030	0
588	20231208	091400	94810	5030	5030	5030	5030	0
589	20231208	091300	94810	5030	5030	5030	5030	0
590	20231208	091200	94810	5030	5030	5030	5030	1
591	20231208	091100	89780	4995	4995	4995	4995	1
592	20231208	091000	84785	4985	4985	4985	4985	0
593	20231208	090900	84785	4985	4985	4985	4985	0
594	20231208	090800	84785	4985	4985	4985	4985	0
595	20231208	090700	84785	4985	4985	4985	4985	0
596	20231208	090600	84785	4985	4985	4985	4985	0
597	20231208	090500	84785	4985	4985	4985	4985	0
598	20231208	090400	84785	4985	4985	4985	4985	0
599	20231208	090300	84785	4985	5030	5030	4985	7
600	20231208	090200	49800	4980	4980	4980	4980	0
601	20231208	090100	49800	4980	4980	4980	4980	0
602	20231208	090000	49800	4980	4980	4980	4980	10