KissMeData/016450/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190100	95537705	4995	4995	4995	4995	407
3	20231212	190000	95537705	4995	4995	4995	4995	0
4	20231212	185900	95537705	4995	4995	4995	4995	0
5	20231212	185800	95537705	4995	4995	4995	4995	0
6	20231212	185700	95537705	4995	4995	4995	4995	0
7	20231212	185600	95537705	4995	4995	4995	4995	0
8	20231212	185500	95537705	4995	4995	4995	4995	0
9	20231212	185400	95537705	4995	4995	4995	4995	0
10	20231212	185300	95537705	4995	4995	4995	4995	0
11	20231212	185200	95537705	4995	4995	4995	4995	0
12	20231212	185100	95537705	4995	4995	4995	4995	0
13	20231212	185000	95537705	4995	4995	4995	4995	0
14	20231212	184900	95537705	4995	4995	4995	4995	0
15	20231212	184800	95537705	4995	4995	4995	4995	0
16	20231212	184700	95537705	4995	4995	4995	4995	0
17	20231212	184600	95537705	4995	4995	4995	4995	0
18	20231212	184500	95537705	4995	4995	4995	4995	0
19	20231212	184400	95537705	4995	4995	4995	4995	0
20	20231212	184300	95537705	4995	4995	4995	4995	0
21	20231212	184200	95537705	4995	4995	4995	4995	0
22	20231212	184100	95537705	4995	4995	4995	4995	0
23	20231212	184000	95537705	4995	4995	4995	4995	0
24	20231212	183900	95537705	4995	4995	4995	4995	0
25	20231212	183800	95537705	4995	4995	4995	4995	0
26	20231212	183700	95537705	4995	4995	4995	4995	0
27	20231212	183600	95537705	4995	4995	4995	4995	0
28	20231212	183500	95537705	4995	4995	4995	4995	0
29	20231212	183400	95537705	4995	4995	4995	4995	0
30	20231212	183300	95537705	4995	4995	4995	4995	0
31	20231212	183200	95537705	4995	4995	4995	4995	0
32	20231212	183100	95537705	4995	4995	4995	4995	407
33	20231212	183000	95537705	4995	4995	4995	4995	0
34	20231212	182900	95537705	4995	4995	4995	4995	0
35	20231212	182800	95537705	4995	4995	4995	4995	0
36	20231212	182700	95537705	4995	4995	4995	4995	0
37	20231212	182600	95537705	4995	4995	4995	4995	0
38	20231212	182500	95537705	4995	4995	4995	4995	0
39	20231212	182400	95537705	4995	4995	4995	4995	0
40	20231212	182300	95537705	4995	4995	4995	4995	0
41	20231212	182200	95537705	4995	4995	4995	4995	0
42	20231212	182100	95537705	4995	4995	4995	4995	0
43	20231212	182000	95537705	4995	4995	4995	4995	0
44	20231212	181900	95537705	4995	4995	4995	4995	0
45	20231212	181800	95537705	4995	4995	4995	4995	0
46	20231212	181700	95537705	4995	4995	4995	4995	0
47	20231212	181600	95537705	4995	4995	4995	4995	0
48	20231212	181500	95537705	4995	4995	4995	4995	0
49	20231212	181400	95537705	4995	4995	4995	4995	0
50	20231212	181300	95537705	4995	4995	4995	4995	0
51	20231212	181200	95537705	4995	4995	4995	4995	0
52	20231212	181100	95537705	4995	4995	4995	4995	0
53	20231212	181000	95537705	4995	4995	4995	4995	0
54	20231212	180900	95537705	4995	4995	4995	4995	0
55	20231212	180800	95537705	4995	4995	4995	4995	0
56	20231212	180700	95537705	4995	4995	4995	4995	0
57	20231212	180600	95537705	4995	4995	4995	4995	0
58	20231212	180500	95537705	4995	4995	4995	4995	0
59	20231212	180400	95537705	4995	4995	4995	4995	0
60	20231212	180300	95537705	4995	4995	4995	4995	0
61	20231212	180200	95537705	4995	4995	4995	4995	0
62	20231212	180100	95537705	4995	4995	4995	4995	407
63	20231212	180000	95537705	4995	4995	4995	4995	0
64	20231212	175900	95537705	4995	4995	4995	4995	0
65	20231212	175800	95537705	4995	4995	4995	4995	0
66	20231212	175700	95537705	4995	4995	4995	4995	0
67	20231212	175600	95537705	4995	4995	4995	4995	0
68	20231212	175500	95537705	4995	4995	4995	4995	0
69	20231212	175400	95537705	4995	4995	4995	4995	0
70	20231212	175300	95537705	4995	4995	4995	4995	0
71	20231212	175200	95537705	4995	4995	4995	4995	0
72	20231212	175100	95537705	4995	4995	4995	4995	0
73	20231212	175000	95537705	4995	4995	4995	4995	0
74	20231212	174900	95537705	4995	4995	4995	4995	0
75	20231212	174800	95537705	4995	4995	4995	4995	0
76	20231212	174700	95537705	4995	4995	4995	4995	0
77	20231212	174600	95537705	4995	4995	4995	4995	0
78	20231212	174500	95537705	4995	4995	4995	4995	0
79	20231212	174400	95537705	4995	4995	4995	4995	0
80	20231212	174300	95537705	4995	4995	4995	4995	0
81	20231212	174200	95537705	4995	4995	4995	4995	0
82	20231212	174100	95537705	4995	4995	4995	4995	0
83	20231212	174000	95537705	4995	4995	4995	4995	0
84	20231212	173900	95537705	4995	4995	4995	4995	0
85	20231212	173800	95537705	4995	4995	4995	4995	0
86	20231212	173700	95537705	4995	4995	4995	4995	0
87	20231212	173600	95537705	4995	4995	4995	4995	0
88	20231212	173500	95537705	4995	4995	4995	4995	0
89	20231212	173400	95537705	4995	4995	4995	4995	0
90	20231212	173300	95537705	4995	4995	4995	4995	0
91	20231212	173200	95537705	4995	4995	4995	4995	0
92	20231212	173100	95537705	4995	4995	4995	4995	407
93	20231212	173000	95537705	4995	4995	4995	4995	0
94	20231212	172900	95537705	4995	4995	4995	4995	0
95	20231212	172800	95537705	4995	4995	4995	4995	0
96	20231212	172700	95537705	4995	4995	4995	4995	0
97	20231212	172600	95537705	4995	4995	4995	4995	0
98	20231212	172500	95537705	4995	4995	4995	4995	0
99	20231212	172400	95537705	4995	4995	4995	4995	0
100	20231212	172300	95537705	4995	4995	4995	4995	0
101	20231212	172200	95537705	4995	4995	4995	4995	0
102	20231212	172100	95537705	4995	4995	4995	4995	0
103	20231212	172000	95537705	4995	4995	4995	4995	0
104	20231212	171900	95537705	4995	4995	4995	4995	0
105	20231212	171800	95537705	4995	4995	4995	4995	0
106	20231212	171700	95537705	4995	4995	4995	4995	0
107	20231212	171600	95537705	4995	4995	4995	4995	0
108	20231212	171500	95537705	4995	4995	4995	4995	0
109	20231212	171400	95537705	4995	4995	4995	4995	0
110	20231212	171300	95537705	4995	4995	4995	4995	0
111	20231212	171200	95537705	4995	4995	4995	4995	0
112	20231212	171100	95537705	4995	4995	4995	4995	0
113	20231212	171000	95537705	4995	4995	4995	4995	0
114	20231212	170900	95537705	4995	4995	4995	4995	0
115	20231212	170800	95537705	4995	4995	4995	4995	0
116	20231212	170700	95537705	4995	4995	4995	4995	0
117	20231212	170600	95537705	4995	4995	4995	4995	0
118	20231212	170500	95537705	4995	4995	4995	4995	0
119	20231212	170400	95537705	4995	4995	4995	4995	0
120	20231212	170300	95537705	4995	4995	4995	4995	0
121	20231212	170200	95537705	4995	4995	4995	4995	0
122	20231212	170100	95537705	4995	4995	4995	4995	407
123	20231212	170000	95537705	4995	4995	4995	4995	0
124	20231212	165900	95537705	4995	4995	4995	4995	0
125	20231212	165800	95537705	4995	4995	4995	4995	0
126	20231212	165700	95537705	4995	4995	4995	4995	0
127	20231212	165600	95537705	4995	4995	4995	4995	0
128	20231212	165500	95537705	4995	4995	4995	4995	0
129	20231212	165400	95537705	4995	4995	4995	4995	0
130	20231212	165300	95537705	4995	4995	4995	4995	0
131	20231212	165200	95537705	4995	4995	4995	4995	0
132	20231212	165100	95537705	4995	4995	4995	4995	0
133	20231212	165000	95537705	4995	4995	4995	4995	0
134	20231212	164900	95537705	4995	4995	4995	4995	0
135	20231212	164800	95537705	4995	4995	4995	4995	0
136	20231212	164700	95537705	4995	4995	4995	4995	0
137	20231212	164600	95537705	4995	4995	4995	4995	0
138	20231212	164500	95537705	4995	4995	4995	4995	0
139	20231212	164400	95537705	4995	4995	4995	4995	0
140	20231212	164300	95537705	4995	4995	4995	4995	0
141	20231212	164200	95537705	4995	4995	4995	4995	0
142	20231212	164100	95537705	4995	4995	4995	4995	0
143	20231212	164000	95537705	4995	4995	4995	4995	0
144	20231212	163900	95537705	4995	4995	4995	4995	0
145	20231212	163800	95537705	4995	4995	4995	4995	0
146	20231212	163700	95537705	4995	4995	4995	4995	0
147	20231212	163600	95537705	4995	4995	4995	4995	0
148	20231212	163500	95537705	4995	4995	4995	4995	0
149	20231212	163400	95537705	4995	4995	4995	4995	0
150	20231212	163300	95537705	4995	4995	4995	4995	0
151	20231212	163200	95537705	4995	4995	4995	4995	0
152	20231212	163100	95537705	4995	4995	4995	4995	407
153	20231212	163000	95537705	4995	4995	4995	4995	0
154	20231212	162900	95537705	4995	4995	4995	4995	0
155	20231212	162800	95537705	4995	4995	4995	4995	0
156	20231212	162700	95537705	4995	4995	4995	4995	0
157	20231212	162600	95537705	4995	4995	4995	4995	0
158	20231212	162500	95537705	4995	4995	4995	4995	0
159	20231212	162400	95537705	4995	4995	4995	4995	0
160	20231212	162300	95537705	4995	4995	4995	4995	0
161	20231212	162200	95537705	4995	4995	4995	4995	0
162	20231212	162100	95537705	4995	4995	4995	4995	0
163	20231212	162000	95537705	4995	4995	4995	4995	0
164	20231212	161900	95537705	4995	4995	4995	4995	0
165	20231212	161800	95537705	4995	4995	4995	4995	0
166	20231212	161700	95537705	4995	4995	4995	4995	0
167	20231212	161600	95537705	4995	4995	4995	4995	0
168	20231212	161500	95537705	4995	4995	4995	4995	0
169	20231212	161400	95537705	4995	4995	4995	4995	0
170	20231212	161300	95537705	4995	4995	4995	4995	0
171	20231212	161200	95537705	4995	4995	4995	4995	0
172	20231212	161100	95537705	4995	4995	4995	4995	0
173	20231212	161000	95537705	4995	4995	4995	4995	0
174	20231212	160900	95537705	4995	4995	4995	4995	0
175	20231212	160800	95537705	4995	4995	4995	4995	0
176	20231212	160700	95537705	4995	4995	4995	4995	0
177	20231212	160600	95537705	4995	4995	4995	4995	0
178	20231212	160500	95537705	4995	4995	4995	4995	0
179	20231212	160400	95537705	4995	4995	4995	4995	0
180	20231212	160300	95537705	4995	4995	4995	4995	0
181	20231212	160200	95537705	4995	4995	4995	4995	0
182	20231212	160100	95537705	4995	4995	4995	4995	407
183	20231212	160000	95537705	4995	4995	4995	4995	0
184	20231212	155900	95537705	4995	4995	4995	4995	0
185	20231212	155800	95537705	4995	4995	4995	4995	0
186	20231212	155700	95537705	4995	4995	4995	4995	0
187	20231212	155600	95537705	4995	4995	4995	4995	0
188	20231212	155500	95537705	4995	4995	4995	4995	0
189	20231212	155400	95537705	4995	4995	4995	4995	0
190	20231212	155300	95537705	4995	4995	4995	4995	0
191	20231212	155200	95537705	4995	4995	4995	4995	0
192	20231212	155100	95537705	4995	4995	4995	4995	0
193	20231212	155000	95537705	4995	4995	4995	4995	0
194	20231212	154900	95537705	4995	4995	4995	4995	0
195	20231212	154800	95537705	4995	4995	4995	4995	0
196	20231212	154700	95537705	4995	4995	4995	4995	0
197	20231212	154600	95537705	4995	4995	4995	4995	0
198	20231212	154500	95537705	4995	4995	4995	4995	0
199	20231212	154400	95537705	4995	4995	4995	4995	0
200	20231212	154300	95537705	4995	4995	4995	4995	0
201	20231212	154200	95537705	4995	4995	4995	4995	0
202	20231212	154100	95537705	4995	4995	4995	4995	0
203	20231212	154000	95537705	4995	4995	4995	4995	0
204	20231212	153900	95537705	4995	4995	4995	4995	0
205	20231212	153800	95537705	4995	4995	4995	4995	0
206	20231212	153700	95537705	4995	4995	4995	4995	0
207	20231212	153600	95537705	4995	4995	4995	4995	0
208	20231212	153500	95537705	4995	4995	4995	4995	0
209	20231212	153400	95537705	4995	4995	4995	4995	0
210	20231212	153300	95537705	4995	4995	4995	4995	0
211	20231212	153200	95537705	4995	4995	4995	4995	0
212	20231212	153100	95537705	4995	4995	4995	4995	407
213	20231212	153000	95537705	4995	4995	4995	4995	407
214	20231212	152900	93504740	5040	5040	5040	5040	0
215	20231212	152800	93504740	5040	5040	5040	5040	0
216	20231212	152700	93504740	5040	5040	5040	5040	0
217	20231212	152600	93504740	5040	5040	5040	5040	0
218	20231212	152500	93504740	5040	5040	5040	5040	0
219	20231212	152400	93504740	5040	5040	5040	5040	0
220	20231212	152300	93504740	5040	5040	5040	5040	0
221	20231212	152200	93504740	5040	5040	5040	5040	0
222	20231212	152100	93504740	5040	5040	5040	5040	0
223	20231212	152000	93504740	5040	5040	5040	5040	0
224	20231212	151900	93504740	5040	5040	5040	5040	2
225	20231212	151800	93494660	5020	5040	5040	5020	31
226	20231212	151700	93338440	5040	5040	5040	5040	0
227	20231212	151600	93338440	5040	5040	5040	5040	0
228	20231212	151500	93338440	5040	5040	5040	5040	3
229	20231212	151400	93323320	5040	5040	5040	5040	0
230	20231212	151300	93323320	5040	5040	5040	5040	0
231	20231212	151200	93323320	5040	5040	5040	5040	50
232	20231212	151100	93071320	5040	5040	5040	5040	6
233	20231212	151000	93041080	5010	5010	5010	5010	0
234	20231212	150900	93041080	5010	5010	5010	5010	0
235	20231212	150800	93041080	5010	5010	5010	5010	1
236	20231212	150700	93036070	5010	5010	5010	5010	48
237	20231212	150600	92795590	5010	5010	5010	5010	0
238	20231212	150500	92795590	5010	5030	5030	5010	95
239	20231212	150400	92319400	5040	5040	5040	5040	0
240	20231212	150300	92319400	5040	5040	5040	5040	0
241	20231212	150200	92319400	5040	5040	5040	5040	0
242	20231212	150100	92319400	5040	5040	5040	5040	0
243	20231212	150000	92319400	5040	5040	5040	5040	1
244	20231212	145900	92314360	5040	5040	5040	5040	0
245	20231212	145800	92314360	5040	5040	5040	5040	0
246	20231212	145700	92314360	5040	5040	5040	5040	0
247	20231212	145600	92314360	5040	5040	5040	5040	0
248	20231212	145500	92314360	5040	5030	5040	5030	8
249	20231212	145400	92274060	5030	5030	5030	5030	2
250	20231212	145300	92264000	5030	5030	5030	5030	102
251	20231212	145200	91750940	5030	5030	5030	5030	61
252	20231212	145100	91444110	5030	5030	5030	5030	225
253	20231212	145000	90312360	5030	5030	5030	5030	0
254	20231212	144900	90312360	5030	5030	5030	5030	0
255	20231212	144800	90312360	5030	5030	5030	5030	0
256	20231212	144700	90312360	5030	5030	5030	5030	0
257	20231212	144600	90312360	5030	5030	5030	5030	0
258	20231212	144500	90312360	5030	5030	5030	5030	0
259	20231212	144400	90312360	5030	5030	5030	5030	0
260	20231212	144300	90312360	5030	5030	5030	5030	0
261	20231212	144200	90312360	5030	5030	5030	5030	0
262	20231212	144100	90312360	5030	5030	5030	5030	6
263	20231212	144000	90282180	5030	5030	5030	5030	0
264	20231212	143900	90282180	5030	5030	5030	5030	0
265	20231212	143800	90282180	5030	5030	5030	5030	0
266	20231212	143700	90282180	5030	5030	5030	5030	0
267	20231212	143600	90282180	5030	5030	5030	5030	4
268	20231212	143500	90262060	5030	5030	5030	5030	0
269	20231212	143400	90262060	5030	5030	5030	5030	0
270	20231212	143300	90262060	5030	5030	5030	5030	0
271	20231212	143200	90262060	5030	5030	5030	5030	0
272	20231212	143100	90262060	5030	5030	5030	5030	0
273	20231212	143000	90262060	5030	5030	5030	5030	0
274	20231212	142900	90262060	5030	5030	5030	5030	6
275	20231212	142800	90231880	5030	5030	5030	5030	0
276	20231212	142700	90231880	5030	5030	5030	5030	446
277	20231212	142600	87988500	5020	5020	5020	5020	1
278	20231212	142500	87983480	5030	5030	5030	5030	1
279	20231212	142400	87978450	5020	5020	5020	5020	280
280	20231212	142300	86572850	5010	5010	5010	5010	273
281	20231212	142200	85205120	5020	5020	5020	5020	0
282	20231212	142100	85205120	5020	5020	5020	5020	0
283	20231212	142000	85205120	5020	5020	5020	5020	0
284	20231212	141900	85205120	5020	5020	5020	5020	0
285	20231212	141800	85205120	5020	5020	5020	5020	0
286	20231212	141700	85205120	5020	5020	5020	5020	0
287	20231212	141600	85205120	5020	5020	5020	5020	0
288	20231212	141500	85205120	5020	5020	5020	5020	0
289	20231212	141400	85205120	5020	5020	5020	5020	0
290	20231212	141300	85205120	5020	5020	5020	5020	0
291	20231212	141200	85205120	5020	5020	5020	5020	5
292	20231212	141100	85180020	5020	5020	5020	5020	0
293	20231212	141000	85180020	5020	5020	5020	5020	0
294	20231212	140900	85180020	5020	5020	5020	5020	0
295	20231212	140800	85180020	5020	5020	5020	5020	0
296	20231212	140700	85180020	5020	5020	5020	5020	0
297	20231212	140600	85180020	5020	5020	5020	5020	0
298	20231212	140500	85180020	5020	5020	5020	5020	1
299	20231212	140400	85175000	4990	5010	5010	4990	182
300	20231212	140300	84265935	5020	5020	5020	5020	0
301	20231212	140200	84265935	5020	5020	5020	5020	0
302	20231212	140100	84265935	5020	5020	5020	5020	6
303	20231212	140000	84235815	5020	5020	5020	5020	0
304	20231212	135900	84235815	5020	5020	5020	5020	0
305	20231212	135800	84235815	5020	5020	5020	5020	0
306	20231212	135700	84235815	5020	5020	5020	5020	0
307	20231212	135600	84235815	5020	5020	5020	5020	0
308	20231212	135500	84235815	5020	5020	5020	5020	0
309	20231212	135400	84235815	5020	5020	5020	5020	0
310	20231212	135300	84235815	5020	5020	5020	5020	0
311	20231212	135200	84235815	5020	5020	5020	5020	0
312	20231212	135100	84235815	5020	5020	5020	5020	0
313	20231212	135000	84235815	5020	5020	5020	5020	0
314	20231212	134900	84235815	5020	5020	5020	5020	0
315	20231212	134800	84235815	5020	5020	5020	5020	0
316	20231212	134700	84235815	5020	5020	5020	5020	0
317	20231212	134600	84235815	5020	5020	5020	5020	0
318	20231212	134500	84235815	5020	5020	5020	5020	0
319	20231212	134400	84235815	5020	5020	5020	5020	6
320	20231212	134300	84205695	5020	5020	5020	5020	0
321	20231212	134200	84205695	5020	5020	5020	5020	21
322	20231212	134100	84100275	5020	5020	5020	5020	0
323	20231212	134000	84100275	5020	5020	5020	5020	0
324	20231212	133900	84100275	5020	5020	5020	5020	0
325	20231212	133800	84100275	5020	5020	5020	5020	0
326	20231212	133700	84100275	5020	5020	5020	5020	0
327	20231212	133600	84100275	5020	5020	5020	5020	0
328	20231212	133500	84100275	5020	5020	5020	5020	0
329	20231212	133400	84100275	5020	5020	5020	5020	200
330	20231212	133300	83096275	5020	5020	5020	5020	500
331	20231212	133200	80586275	5020	5020	5020	5020	0
332	20231212	133100	80586275	5020	5020	5020	5020	0
333	20231212	133000	80586275	5020	5020	5020	5020	6
334	20231212	132900	80556155	5020	5020	5020	5020	0
335	20231212	132800	80556155	5020	5020	5020	5020	1
336	20231212	132700	80551135	5010	5010	5010	5010	1
337	20231212	132600	80546125	5020	5020	5020	5020	0
338	20231212	132500	80546125	5020	5020	5020	5020	0
339	20231212	132400	80546125	5020	5020	5020	5020	0
340	20231212	132300	80546125	5020	5020	5020	5020	0
341	20231212	132200	80546125	5020	5020	5020	5020	0
342	20231212	132100	80546125	5020	5020	5020	5020	0
343	20231212	132000	80546125	5020	5020	5020	5020	0
344	20231212	131900	80546125	5020	5020	5020	5020	20
345	20231212	131800	80445725	5020	5020	5020	5020	0
346	20231212	131700	80445725	5020	5020	5020	5020	0
347	20231212	131600	80445725	5020	5020	5020	5020	0
348	20231212	131500	80445725	5020	5020	5020	5020	0
349	20231212	131400	80445725	5020	5020	5020	5020	0
350	20231212	131300	80445725	5020	5010	5020	5010	270
351	20231212	131200	79092955	5020	5020	5020	5020	0
352	20231212	131100	79092955	5020	5020	5020	5020	0
353	20231212	131000	79092955	5020	5020	5020	5020	10
354	20231212	130900	79042755	5020	5020	5020	5020	11
355	20231212	130800	78987535	5020	5020	5020	5020	0
356	20231212	130700	78987535	5020	5020	5020	5020	0
357	20231212	130600	78987535	5020	5020	5020	5020	0
358	20231212	130500	78987535	5020	5020	5020	5020	0
359	20231212	130400	78987535	5020	5020	5020	5020	0
360	20231212	130300	78987535	5020	5020	5020	5020	0
361	20231212	130200	78987535	5020	5020	5020	5020	0
362	20231212	130100	78987535	5020	5020	5020	5020	0
363	20231212	130000	78987535	5020	5020	5020	5020	0
364	20231212	125900	78987535	5020	5020	5020	5020	0
365	20231212	125800	78987535	5020	5020	5020	5020	2
366	20231212	125700	78977495	5020	5020	5020	5020	0
367	20231212	125600	78977495	5020	5020	5020	5020	0
368	20231212	125500	78977495	5020	5020	5020	5020	0
369	20231212	125400	78977495	5020	5020	5020	5020	0
370	20231212	125300	78977495	5020	5020	5020	5020	0
371	20231212	125200	78977495	5020	5020	5020	5020	1
372	20231212	125100	78972475	5020	5020	5020	5020	0
373	20231212	125000	78972475	5020	5020	5020	5020	0
374	20231212	124900	78972475	5020	5020	5020	5020	1
375	20231212	124800	78967455	5000	5000	5000	5000	198
376	20231212	124700	77977455	5000	5000	5000	5000	0
377	20231212	124600	77977455	5000	5000	5000	5000	0
378	20231212	124500	77977455	5000	5000	5000	5000	0
379	20231212	124400	77977455	5000	5000	5000	5000	0
380	20231212	124300	77977455	5000	5000	5000	5000	27
381	20231212	124200	77842455	5010	5010	5010	5010	0
382	20231212	124100	77842455	5010	5010	5010	5010	100
383	20231212	124000	77341455	5010	5010	5010	5010	0
384	20231212	123900	77341455	5010	5010	5010	5010	130
385	20231212	123800	76690155	5020	5020	5020	5020	0
386	20231212	123700	76690155	5020	5020	5020	5020	0
387	20231212	123600	76690155	5020	5020	5020	5020	0
388	20231212	123500	76690155	5020	5020	5020	5020	0
389	20231212	123400	76690155	5020	5020	5020	5020	0
390	20231212	123300	76690155	5020	5020	5020	5020	0
391	20231212	123200	76690155	5020	5020	5020	5020	0
392	20231212	123100	76690155	5020	5020	5020	5020	1
393	20231212	123000	76685135	5010	5010	5010	5010	60
394	20231212	122900	76384535	5020	5020	5020	5020	0
395	20231212	122800	76384535	5020	5020	5020	5020	0
396	20231212	122700	76384535	5020	5020	5020	5020	0
397	20231212	122600	76384535	5020	5010	5020	5010	6
398	20231212	122500	76354465	5010	5010	5010	5010	0
399	20231212	122400	76354465	5010	5010	5010	5010	0
400	20231212	122300	76354465	5010	5010	5010	5010	0
401	20231212	122200	76354465	5010	5010	5010	5010	0
402	20231212	122100	76354465	5010	5010	5010	5010	0
403	20231212	122000	76354465	5010	5010	5010	5010	0
404	20231212	121900	76354465	5010	5010	5010	5010	0
405	20231212	121800	76354465	5010	5010	5010	5010	0
406	20231212	121700	76354465	5010	5010	5010	5010	100
407	20231212	121600	75853465	5010	5010	5010	5010	1
408	20231212	121500	75848455	5010	5010	5010	5010	0
409	20231212	121400	75848455	5010	5010	5010	5010	0
410	20231212	121300	75848455	5010	5010	5010	5010	0
411	20231212	121200	75848455	5010	5010	5010	5010	0
412	20231212	121100	75848455	5010	5010	5010	5010	0
413	20231212	121000	75848455	5010	5010	5010	5010	0
414	20231212	120900	75848455	5010	5010	5010	5010	0
415	20231212	120800	75848455	5010	5010	5010	5010	0
416	20231212	120700	75848455	5010	5010	5010	5010	1
417	20231212	120600	75843445	4995	4995	4995	4995	443
418	20231212	120500	73630660	4995	4995	4995	4995	22
419	20231212	120400	73520770	4990	4990	4990	4990	121
420	20231212	120300	72916980	4995	4995	4995	4995	0
421	20231212	120200	72916980	4995	4995	4995	4995	5
422	20231212	120100	72892005	4995	4995	4995	4995	0
423	20231212	120000	72892005	4995	4995	4995	4995	598
424	20231212	115900	69904995	5000	5000	5000	5000	1
425	20231212	115800	69899995	5000	5000	5000	5000	0
426	20231212	115700	69899995	5000	5000	5000	5000	403
427	20231212	115600	67884995	5000	5000	5000	5000	420
428	20231212	115500	65784995	5010	5010	5010	5010	0
429	20231212	115400	65784995	5010	5010	5010	5010	0
430	20231212	115300	65784995	5010	5010	5010	5010	31
431	20231212	115200	65629685	5000	5000	5000	5000	0
432	20231212	115100	65629685	5000	5000	5000	5000	0
433	20231212	115000	65629685	5000	5000	5000	5000	200
434	20231212	114900	64629685	5000	5000	5000	5000	0
435	20231212	114800	64629685	5000	5000	5000	5000	0
436	20231212	114700	64629685	5000	5000	5000	5000	0
437	20231212	114600	64629685	5000	5000	5000	5000	1100
438	20231212	114500	59129685	5020	5020	5020	5020	0
439	20231212	114400	59129685	5020	5020	5020	5020	0
440	20231212	114300	59129685	5020	5020	5020	5020	0
441	20231212	114200	59129685	5020	5020	5020	5020	0
442	20231212	114100	59129685	5020	5020	5020	5020	20
443	20231212	114000	59029285	5020	5020	5020	5020	0
444	20231212	113900	59029285	5020	5020	5020	5020	0
445	20231212	113800	59029285	5020	5020	5020	5020	0
446	20231212	113700	59029285	5020	5020	5020	5000	81
447	20231212	113600	58623265	5020	5020	5020	5020	0
448	20231212	113500	58623265	5020	5020	5020	5020	0
449	20231212	113400	58623265	5020	5020	5020	5020	0
450	20231212	113300	58623265	5020	5020	5020	5020	0
451	20231212	113200	58623265	5020	5020	5020	5020	0
452	20231212	113100	58623265	5020	5020	5020	5020	0
453	20231212	113000	58623265	5020	5020	5020	5020	0
454	20231212	112900	58623265	5020	5020	5020	5020	0
455	20231212	112800	58623265	5020	5020	5020	5020	0
456	20231212	112700	58623265	5020	5020	5020	5020	0
457	20231212	112600	58623265	5020	5020	5020	5020	0
458	20231212	112500	58623265	5020	5020	5020	5020	0
459	20231212	112400	58623265	5020	5020	5020	5020	0
460	20231212	112300	58623265	5020	5020	5020	5020	0
461	20231212	112200	58623265	5020	5020	5020	5020	0
462	20231212	112100	58623265	5020	5020	5020	5020	0
463	20231212	112000	58623265	5020	5020	5020	5020	0
464	20231212	111900	58623265	5020	5020	5020	5020	0
465	20231212	111800	58623265	5020	5020	5020	5020	1
466	20231212	111700	58618245	5020	5020	5020	5020	0
467	20231212	111600	58618245	5020	5020	5020	5020	0
468	20231212	111500	58618245	5020	5020	5020	5020	0
469	20231212	111400	58618245	5020	5020	5020	5020	0
470	20231212	111300	58618245	5020	5020	5020	5020	0
471	20231212	111200	58618245	5020	5020	5020	5020	0
472	20231212	111100	58618245	5020	5020	5020	5020	0
473	20231212	111000	58618245	5020	5020	5020	5020	0
474	20231212	110900	58618245	5020	5020	5020	5020	0
475	20231212	110800	58618245	5020	5020	5020	5020	0
476	20231212	110700	58618245	5020	5020	5020	5020	0
477	20231212	110600	58618245	5020	5020	5020	5020	0
478	20231212	110500	58618245	5020	5020	5020	5020	0
479	20231212	110400	58618245	5020	5020	5020	5020	0
480	20231212	110300	58618245	5020	5020	5020	5020	0
481	20231212	110200	58618245	5020	5020	5020	5020	0
482	20231212	110100	58618245	5020	5020	5020	5020	0
483	20231212	110000	58618245	5020	5020	5020	5020	0
484	20231212	105900	58618245	5020	5020	5020	5020	0
485	20231212	105800	58618245	5020	5020	5020	5020	0
486	20231212	105700	58618245	5020	5020	5020	5020	0
487	20231212	105600	58618245	5020	5020	5020	5020	0
488	20231212	105500	58618245	5020	5020	5020	5020	0
489	20231212	105400	58618245	5020	4990	5020	4990	101
490	20231212	105300	58114225	5020	5020	5020	5020	0
491	20231212	105200	58114225	5020	5020	5020	5020	0
492	20231212	105100	58114225	5020	5020	5020	5020	0
493	20231212	105000	58114225	5020	5020	5020	5020	0
494	20231212	104900	58114225	5020	5020	5020	5020	0
495	20231212	104800	58114225	5020	5020	5020	5020	0
496	20231212	104700	58114225	5020	5020	5020	5020	0
497	20231212	104600	58114225	5020	5020	5020	5020	0
498	20231212	104500	58114225	5020	5020	5020	5020	0
499	20231212	104400	58114225	5020	5020	5020	5020	0
500	20231212	104300	58114225	5020	5020	5020	5020	1
501	20231212	104200	58109205	5010	5010	5010	5010	0
502	20231212	104100	58109205	5010	4990	5010	4990	6
503	20231212	104000	58079245	4990	4990	4990	4990	16
504	20231212	103900	57999405	4995	4995	4995	4995	0
505	20231212	103800	57999405	4995	4995	4995	4995	21
506	20231212	103700	57894510	4985	4985	4985	4985	1
507	20231212	103600	57889525	4995	4980	4995	4980	1808
508	20231212	103500	48874220	4980	4980	4980	4980	11
509	20231212	103400	48819440	4975	4975	4980	4975	202
510	20231212	103300	47814485	4980	4980	4980	4975	7
511	20231212	103200	47779650	4975	4975	4975	4975	1
512	20231212	103100	47774675	4975	4975	4975	4975	0
513	20231212	103000	47774675	4975	4975	4975	4975	0
514	20231212	102900	47774675	4975	4975	4975	4975	0
515	20231212	102800	47774675	4975	4975	4975	4975	0
516	20231212	102700	47774675	4975	4975	4975	4975	0
517	20231212	102600	47774675	4975	4975	4975	4975	0
518	20231212	102500	47774675	4975	4975	4975	4975	0
519	20231212	102400	47774675	4975	4975	4975	4975	0
520	20231212	102300	47774675	4975	4975	4975	4975	5
521	20231212	102200	47749800	4975	4975	4975	4975	0
522	20231212	102100	47749800	4975	4975	4975	4975	0
523	20231212	102000	47749800	4975	4975	4975	4975	0
524	20231212	101900	47749800	4975	4975	4975	4975	0
525	20231212	101800	47749800	4975	4975	4975	4975	4
526	20231212	101700	47729900	4975	4975	4975	4975	0
527	20231212	101600	47729900	4975	4975	4975	4975	0
528	20231212	101500	47729900	4975	4975	4975	4975	0
529	20231212	101400	47729900	4975	4975	4975	4975	0
530	20231212	101300	47729900	4975	4975	4975	4975	144
531	20231212	101200	47013500	4980	4980	4980	4980	0
532	20231212	101100	47013500	4980	4980	4980	4980	0
533	20231212	101000	47013500	4980	4980	4980	4980	1
534	20231212	100900	47008520	4980	4975	4980	4970	2491
535	20231212	100800	34624660	4975	4975	4975	4975	90
536	20231212	100700	34176910	4980	4975	4980	4975	1019
537	20231212	100600	29107360	4975	4975	4975	4975	0
538	20231212	100500	29107360	4975	4975	4975	4970	518
539	20231212	100400	26532810	4980	4980	4980	4980	0
540	20231212	100300	26532810	4980	4980	4980	4980	0
541	20231212	100200	26532810	4980	4980	4980	4980	0
542	20231212	100100	26532810	4980	4980	4980	4980	0
543	20231212	100000	26532810	4980	4980	4980	4980	10
544	20231212	095900	26483010	4965	4970	4980	4965	418
545	20231212	095800	24404305	4970	4970	4970	4970	875
546	20231212	095700	20055555	4970	4970	4970	4970	1
547	20231212	095600	20050585	4960	4960	4960	4960	0
548	20231212	095500	20050585	4960	4960	4960	4960	0
549	20231212	095400	20050585	4960	4975	4975	4960	402
550	20231212	095300	18054090	4980	4980	4980	4980	0
551	20231212	095200	18054090	4980	4980	4980	4980	1
552	20231212	095100	18049110	4980	4980	4980	4980	167
553	20231212	095000	17217450	4985	4985	4985	4985	294
554	20231212	094900	15751860	4990	4985	4990	4985	439
555	20231212	094800	13561870	4985	4985	4985	4980	196
556	20231212	094700	12584815	4990	4990	4990	4990	0
557	20231212	094600	12584815	4990	4990	4990	4990	0
558	20231212	094500	12584815	4990	4995	4995	4990	404
559	20231212	094400	10567460	5030	5030	5030	5030	0
560	20231212	094300	10567460	5030	5030	5030	5030	0
561	20231212	094200	10567460	5030	5030	5030	5030	0
562	20231212	094100	10567460	5030	5030	5030	5030	0
563	20231212	094000	10567460	5030	5030	5030	5030	0
564	20231212	093900	10567460	5030	5030	5030	5030	0
565	20231212	093800	10567460	5030	5030	5030	5030	0
566	20231212	093700	10567460	5030	5030	5030	5030	0
567	20231212	093600	10567460	5030	5030	5030	5030	1
568	20231212	093500	10562430	5040	5040	5040	5040	0
569	20231212	093400	10562430	5040	5040	5040	5040	0
570	20231212	093300	10562430	5040	5040	5040	5040	0
571	20231212	093200	10562430	5040	5040	5040	5040	0
572	20231212	093100	10562430	5040	5040	5040	5040	1
573	20231212	093000	10557390	5040	4995	5040	4995	1002
574	20231212	092900	5552310	5000	5000	5000	5000	0
575	20231212	092800	5552310	5000	5000	5000	5000	0
576	20231212	092700	5552310	5000	5000	5000	5000	0
577	20231212	092600	5552310	5000	5000	5000	5000	0
578	20231212	092500	5552310	5000	5000	5000	5000	0
579	20231212	092400	5552310	5000	5000	5000	5000	0
580	20231212	092300	5552310	5000	5000	5000	5000	0
581	20231212	092200	5552310	5000	5000	5000	5000	0
582	20231212	092100	5552310	5000	5000	5000	5000	0
583	20231212	092000	5552310	5000	5000	5000	5000	0
584	20231212	091900	5552310	5000	5000	5000	5000	0
585	20231212	091800	5552310	5000	5000	5000	5000	256
586	20231212	091700	4272310	5000	5010	5010	5000	300
587	20231212	091600	2770020	5060	5060	5060	5060	0
588	20231212	091500	2770020	5060	5060	5060	5060	0
589	20231212	091400	2770020	5060	5060	5060	5060	0
590	20231212	091300	2770020	5060	5060	5060	5060	0
591	20231212	091200	2770020	5060	5060	5060	5060	0
592	20231212	091100	2770020	5060	5060	5060	5060	0
593	20231212	091000	2770020	5060	5060	5060	5060	0
594	20231212	090900	2770020	5060	5060	5060	5060	0
595	20231212	090800	2770020	5060	5060	5060	5060	0
596	20231212	090700	2770020	5060	5060	5060	5060	1
597	20231212	090600	2764960	5060	5060	5060	5060	0
598	20231212	090500	2764960	5060	5010	5060	5010	7
599	20231212	090400	2729600	5060	5060	5060	5060	0
600	20231212	090300	2729600	5060	5060	5060	5060	1
601	20231212	090200	2724540	4990	4990	4990	4990	0
602	20231212	090100	2724540	4990	4990	4990	4990	0
603	20231212	090000	2724540	4990	4990	4990	4990	546