KissMeData/016450/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190000	97638245	4995	4995	4995	4995	425
3	20231214	185900	97638245	4995	4995	4995	4995	0
4	20231214	185800	97638245	4995	4995	4995	4995	0
5	20231214	185700	97638245	4995	4995	4995	4995	0
6	20231214	185600	97638245	4995	4995	4995	4995	0
7	20231214	185500	97638245	4995	4995	4995	4995	0
8	20231214	185400	97638245	4995	4995	4995	4995	0
9	20231214	185300	97638245	4995	4995	4995	4995	0
10	20231214	185200	97638245	4995	4995	4995	4995	0
11	20231214	185100	97638245	4995	4995	4995	4995	0
12	20231214	185000	97638245	4995	4995	4995	4995	0
13	20231214	184900	97638245	4995	4995	4995	4995	0
14	20231214	184800	97638245	4995	4995	4995	4995	0
15	20231214	184700	97638245	4995	4995	4995	4995	0
16	20231214	184600	97638245	4995	4995	4995	4995	0
17	20231214	184500	97638245	4995	4995	4995	4995	0
18	20231214	184400	97638245	4995	4995	4995	4995	0
19	20231214	184300	97638245	4995	4995	4995	4995	0
20	20231214	184200	97638245	4995	4995	4995	4995	0
21	20231214	184100	97638245	4995	4995	4995	4995	0
22	20231214	184000	97638245	4995	4995	4995	4995	0
23	20231214	183900	97638245	4995	4995	4995	4995	0
24	20231214	183800	97638245	4995	4995	4995	4995	0
25	20231214	183700	97638245	4995	4995	4995	4995	0
26	20231214	183600	97638245	4995	4995	4995	4995	0
27	20231214	183500	97638245	4995	4995	4995	4995	0
28	20231214	183400	97638245	4995	4995	4995	4995	0
29	20231214	183300	97638245	4995	4995	4995	4995	0
30	20231214	183200	97638245	4995	4995	4995	4995	0
31	20231214	183100	97638245	4995	4995	4995	4995	0
32	20231214	183000	97638245	4995	4995	4995	4995	425
33	20231214	182900	97638245	4995	4995	4995	4995	0
34	20231214	182800	97638245	4995	4995	4995	4995	0
35	20231214	182700	97638245	4995	4995	4995	4995	0
36	20231214	182600	97638245	4995	4995	4995	4995	0
37	20231214	182500	97638245	4995	4995	4995	4995	0
38	20231214	182400	97638245	4995	4995	4995	4995	0
39	20231214	182300	97638245	4995	4995	4995	4995	0
40	20231214	182200	97638245	4995	4995	4995	4995	0
41	20231214	182100	97638245	4995	4995	4995	4995	0
42	20231214	182000	97638245	4995	4995	4995	4995	0
43	20231214	181900	97638245	4995	4995	4995	4995	0
44	20231214	181800	97638245	4995	4995	4995	4995	0
45	20231214	181700	97638245	4995	4995	4995	4995	0
46	20231214	181600	97638245	4995	4995	4995	4995	0
47	20231214	181500	97638245	4995	4995	4995	4995	0
48	20231214	181400	97638245	4995	4995	4995	4995	0
49	20231214	181300	97638245	4995	4995	4995	4995	0
50	20231214	181200	97638245	4995	4995	4995	4995	0
51	20231214	181100	97638245	4995	4995	4995	4995	0
52	20231214	181000	97638245	4995	4995	4995	4995	0
53	20231214	180900	97638245	4995	4995	4995	4995	0
54	20231214	180800	97638245	4995	4995	4995	4995	0
55	20231214	180700	97638245	4995	4995	4995	4995	0
56	20231214	180600	97638245	4995	4995	4995	4995	0
57	20231214	180500	97638245	4995	4995	4995	4995	0
58	20231214	180400	97638245	4995	4995	4995	4995	0
59	20231214	180300	97638245	4995	4995	4995	4995	0
60	20231214	180200	97638245	4995	4995	4995	4995	0
61	20231214	180100	97638245	4995	4995	4995	4995	0
62	20231214	180000	97638245	4995	4995	4995	4995	425
63	20231214	175900	97638245	4995	4995	4995	4995	0
64	20231214	175800	97638245	4995	4995	4995	4995	0
65	20231214	175700	97638245	4995	4995	4995	4995	0
66	20231214	175600	97638245	4995	4995	4995	4995	0
67	20231214	175500	97638245	4995	4995	4995	4995	0
68	20231214	175400	97638245	4995	4995	4995	4995	0
69	20231214	175300	97638245	4995	4995	4995	4995	0
70	20231214	175200	97638245	4995	4995	4995	4995	0
71	20231214	175100	97638245	4995	4995	4995	4995	0
72	20231214	175000	97638245	4995	4995	4995	4995	0
73	20231214	174900	97638245	4995	4995	4995	4995	0
74	20231214	174800	97638245	4995	4995	4995	4995	0
75	20231214	174700	97638245	4995	4995	4995	4995	0
76	20231214	174600	97638245	4995	4995	4995	4995	0
77	20231214	174500	97638245	4995	4995	4995	4995	0
78	20231214	174400	97638245	4995	4995	4995	4995	0
79	20231214	174300	97638245	4995	4995	4995	4995	0
80	20231214	174200	97638245	4995	4995	4995	4995	0
81	20231214	174100	97638245	4995	4995	4995	4995	0
82	20231214	174000	97638245	4995	4995	4995	4995	0
83	20231214	173900	97638245	4995	4995	4995	4995	0
84	20231214	173800	97638245	4995	4995	4995	4995	0
85	20231214	173700	97638245	4995	4995	4995	4995	0
86	20231214	173600	97638245	4995	4995	4995	4995	0
87	20231214	173500	97638245	4995	4995	4995	4995	0
88	20231214	173400	97638245	4995	4995	4995	4995	0
89	20231214	173300	97638245	4995	4995	4995	4995	0
90	20231214	173200	97638245	4995	4995	4995	4995	0
91	20231214	173100	97638245	4995	4995	4995	4995	0
92	20231214	173000	97638245	4995	4995	4995	4995	425
93	20231214	172900	97638245	4995	4995	4995	4995	0
94	20231214	172800	97638245	4995	4995	4995	4995	0
95	20231214	172700	97638245	4995	4995	4995	4995	0
96	20231214	172600	97638245	4995	4995	4995	4995	0
97	20231214	172500	97638245	4995	4995	4995	4995	0
98	20231214	172400	97638245	4995	4995	4995	4995	0
99	20231214	172300	97638245	4995	4995	4995	4995	0
100	20231214	172200	97638245	4995	4995	4995	4995	0
101	20231214	172100	97638245	4995	4995	4995	4995	0
102	20231214	172000	97638245	4995	4995	4995	4995	0
103	20231214	171900	97638245	4995	4995	4995	4995	0
104	20231214	171800	97638245	4995	4995	4995	4995	0
105	20231214	171700	97638245	4995	4995	4995	4995	0
106	20231214	171600	97638245	4995	4995	4995	4995	0
107	20231214	171500	97638245	4995	4995	4995	4995	0
108	20231214	171400	97638245	4995	4995	4995	4995	0
109	20231214	171300	97638245	4995	4995	4995	4995	0
110	20231214	171200	97638245	4995	4995	4995	4995	0
111	20231214	171100	97638245	4995	4995	4995	4995	0
112	20231214	171000	97638245	4995	4995	4995	4995	0
113	20231214	170900	97638245	4995	4995	4995	4995	0
114	20231214	170800	97638245	4995	4995	4995	4995	0
115	20231214	170700	97638245	4995	4995	4995	4995	0
116	20231214	170600	97638245	4995	4995	4995	4995	0
117	20231214	170500	97638245	4995	4995	4995	4995	0
118	20231214	170400	97638245	4995	4995	4995	4995	0
119	20231214	170300	97638245	4995	4995	4995	4995	0
120	20231214	170200	97638245	4995	4995	4995	4995	0
121	20231214	170100	97638245	4995	4995	4995	4995	0
122	20231214	170000	97638245	4995	4995	4995	4995	425
123	20231214	165900	97638245	4995	4995	4995	4995	0
124	20231214	165800	97638245	4995	4995	4995	4995	0
125	20231214	165700	97638245	4995	4995	4995	4995	0
126	20231214	165600	97638245	4995	4995	4995	4995	0
127	20231214	165500	97638245	4995	4995	4995	4995	0
128	20231214	165400	97638245	4995	4995	4995	4995	0
129	20231214	165300	97638245	4995	4995	4995	4995	0
130	20231214	165200	97638245	4995	4995	4995	4995	0
131	20231214	165100	97638245	4995	4995	4995	4995	0
132	20231214	165000	97638245	4995	4995	4995	4995	0
133	20231214	164900	97638245	4995	4995	4995	4995	0
134	20231214	164800	97638245	4995	4995	4995	4995	0
135	20231214	164700	97638245	4995	4995	4995	4995	0
136	20231214	164600	97638245	4995	4995	4995	4995	0
137	20231214	164500	97638245	4995	4995	4995	4995	0
138	20231214	164400	97638245	4995	4995	4995	4995	0
139	20231214	164300	97638245	4995	4995	4995	4995	0
140	20231214	164200	97638245	4995	4995	4995	4995	0
141	20231214	164100	97638245	4995	4995	4995	4995	0
142	20231214	164000	97638245	4995	4995	4995	4995	0
143	20231214	163900	97638245	4995	4995	4995	4995	0
144	20231214	163800	97638245	4995	4995	4995	4995	0
145	20231214	163700	97638245	4995	4995	4995	4995	0
146	20231214	163600	97638245	4995	4995	4995	4995	0
147	20231214	163500	97638245	4995	4995	4995	4995	0
148	20231214	163400	97638245	4995	4995	4995	4995	0
149	20231214	163300	97638245	4995	4995	4995	4995	0
150	20231214	163200	97638245	4995	4995	4995	4995	0
151	20231214	163100	97638245	4995	4995	4995	4995	0
152	20231214	163000	97638245	4995	4995	4995	4995	425
153	20231214	162900	97638245	4995	4995	4995	4995	0
154	20231214	162800	97638245	4995	4995	4995	4995	0
155	20231214	162700	97638245	4995	4995	4995	4995	0
156	20231214	162600	97638245	4995	4995	4995	4995	0
157	20231214	162500	97638245	4995	4995	4995	4995	0
158	20231214	162400	97638245	4995	4995	4995	4995	0
159	20231214	162300	97638245	4995	4995	4995	4995	0
160	20231214	162200	97638245	4995	4995	4995	4995	0
161	20231214	162100	97638245	4995	4995	4995	4995	0
162	20231214	162000	97638245	4995	4995	4995	4995	0
163	20231214	161900	97638245	4995	4995	4995	4995	0
164	20231214	161800	97638245	4995	4995	4995	4995	0
165	20231214	161700	97638245	4995	4995	4995	4995	0
166	20231214	161600	97638245	4995	4995	4995	4995	0
167	20231214	161500	97638245	4995	4995	4995	4995	0
168	20231214	161400	97638245	4995	4995	4995	4995	0
169	20231214	161300	97638245	4995	4995	4995	4995	0
170	20231214	161200	97638245	4995	4995	4995	4995	0
171	20231214	161100	97638245	4995	4995	4995	4995	0
172	20231214	161000	97638245	4995	4995	4995	4995	0
173	20231214	160900	97638245	4995	4995	4995	4995	0
174	20231214	160800	97638245	4995	4995	4995	4995	0
175	20231214	160700	97638245	4995	4995	4995	4995	0
176	20231214	160600	97638245	4995	4995	4995	4995	0
177	20231214	160500	97638245	4995	4995	4995	4995	0
178	20231214	160400	97638245	4995	4995	4995	4995	0
179	20231214	160300	97638245	4995	4995	4995	4995	0
180	20231214	160200	97638245	4995	4995	4995	4995	0
181	20231214	160100	97638245	4995	4995	4995	4995	0
182	20231214	160000	97638245	4995	4995	4995	4995	425
183	20231214	155900	97638245	4995	4995	4995	4995	0
184	20231214	155800	97638245	4995	4995	4995	4995	0
185	20231214	155700	97638245	4995	4995	4995	4995	0
186	20231214	155600	97638245	4995	4995	4995	4995	0
187	20231214	155500	97638245	4995	4995	4995	4995	0
188	20231214	155400	97638245	4995	4995	4995	4995	0
189	20231214	155300	97638245	4995	4995	4995	4995	0
190	20231214	155200	97638245	4995	4995	4995	4995	0
191	20231214	155100	97638245	4995	4995	4995	4995	0
192	20231214	155000	97638245	4995	4995	4995	4995	0
193	20231214	154900	97638245	4995	4995	4995	4995	0
194	20231214	154800	97638245	4995	4995	4995	4995	0
195	20231214	154700	97638245	4995	4995	4995	4995	0
196	20231214	154600	97638245	4995	4995	4995	4995	0
197	20231214	154500	97638245	4995	4995	4995	4995	0
198	20231214	154400	97638245	4995	4995	4995	4995	0
199	20231214	154300	97638245	4995	4995	4995	4995	0
200	20231214	154200	97638245	4995	4995	4995	4995	0
201	20231214	154100	97638245	4995	4995	4995	4995	0
202	20231214	154000	97638245	4995	4995	4995	4995	0
203	20231214	153900	97638245	4995	4995	4995	4995	0
204	20231214	153800	97638245	4995	4995	4995	4995	0
205	20231214	153700	97638245	4995	4995	4995	4995	0
206	20231214	153600	97638245	4995	4995	4995	4995	0
207	20231214	153500	97638245	4995	4995	4995	4995	0
208	20231214	153400	97638245	4995	4995	4995	4995	0
209	20231214	153300	97638245	4995	4995	4995	4995	0
210	20231214	153200	97638245	4995	4995	4995	4995	0
211	20231214	153100	97638245	4995	4995	4995	4995	0
212	20231214	153000	97638245	4995	4995	4995	4995	850
213	20231214	152900	95515370	5050	5050	5050	5050	0
214	20231214	152800	95515370	5050	5050	5050	5050	0
215	20231214	152700	95515370	5050	5050	5050	5050	0
216	20231214	152600	95515370	5050	5050	5050	5050	0
217	20231214	152500	95515370	5050	5050	5050	5050	0
218	20231214	152400	95515370	5050	5050	5050	5050	0
219	20231214	152300	95515370	5050	5050	5050	5050	0
220	20231214	152200	95515370	5050	5050	5050	5050	0
221	20231214	152100	95515370	5050	5050	5050	5050	0
222	20231214	152000	95515370	5050	5050	5050	5050	0
223	20231214	151900	95515370	5050	5050	5050	5050	35
224	20231214	151800	95338620	5000	5000	5000	5000	3
225	20231214	151700	95323620	5050	5020	5050	5020	108
226	20231214	151600	94778490	5050	5050	5050	5050	0
227	20231214	151500	94778490	5050	5000	5050	5000	464
228	20231214	151400	92437680	5030	5030	5030	5030	0
229	20231214	151300	92437680	5030	5030	5030	5030	34
230	20231214	151200	92266660	5030	5030	5040	5030	106
231	20231214	151100	91732470	5040	5010	5040	5010	12
232	20231214	151000	91672260	5030	5010	5030	4995	500
233	20231214	150900	89170925	5040	5010	5050	5010	106
234	20231214	150800	88635795	5010	5010	5020	5010	7
235	20231214	150700	88600715	5020	5010	5020	5010	8
236	20231214	150600	88560615	5020	5010	5020	5010	11
237	20231214	150500	88505495	5010	5010	5050	5010	135
238	20231214	150400	87825345	5020	5020	5020	5020	1
239	20231214	150300	87820325	5040	5010	5040	5010	198
240	20231214	150200	86824545	5020	5020	5020	5020	10
241	20231214	150100	86774345	5040	5020	5040	5010	107
242	20231214	150000	86235295	5020	5020	5020	5020	3
243	20231214	145900	86220235	5020	5020	5020	5020	0
244	20231214	145800	86220235	5020	5020	5020	5020	8
245	20231214	145700	86180075	5010	5000	5010	5000	13
246	20231214	145600	86114975	5010	5000	5010	5000	4
247	20231214	145500	86094965	5040	5040	5040	5040	0
248	20231214	145400	86094965	5040	5030	5040	5030	100
249	20231214	145300	85591015	5040	5000	5040	5000	202
250	20231214	145200	84577365	5030	5030	5030	5030	86
251	20231214	145100	84144785	5030	5020	5030	5010	15
252	20231214	145000	84069465	5000	5030	5040	5000	2152
253	20231214	144900	73304255	5030	5030	5030	5030	5
254	20231214	144800	73279105	5030	5010	5030	5010	9
255	20231214	144700	73233995	5040	5040	5040	5040	12
256	20231214	144600	73173515	5040	5040	5040	5040	4
257	20231214	144500	73153355	5050	5040	5050	5040	108
258	20231214	144400	72608035	5040	5040	5040	5040	7
259	20231214	144300	72572755	5040	5040	5040	5040	15
260	20231214	144200	72497155	5050	5040	5050	5040	102
261	20231214	144100	71982075	5040	5040	5040	5040	6
262	20231214	144000	71951835	5040	5010	5040	5010	150
263	20231214	143900	71199085	5040	5040	5040	5040	0
264	20231214	143800	71199085	5040	5010	5050	5010	586
265	20231214	143700	68256625	5040	5040	5040	5040	0
266	20231214	143600	68256625	5040	5050	5060	5040	130
267	20231214	143500	67599455	5040	5010	5040	5010	71
268	20231214	143400	67243275	5040	5040	5040	5040	0
269	20231214	143300	67243275	5040	5010	5040	5010	203
270	20231214	143200	66221475	5010	5010	5010	5010	5
271	20231214	143100	66196425	5030	5010	5030	5010	102
272	20231214	143000	65683435	5010	5020	5020	5010	863
273	20231214	142900	61356205	5030	5030	5030	5030	303
274	20231214	142800	59832115	5030	5040	5040	5030	105
275	20231214	142700	59302965	5030	5030	5030	5030	5
276	20231214	142600	59277815	5050	5050	5050	5050	100
277	20231214	142500	58772815	5040	5040	5040	5040	0
278	20231214	142400	58772815	5040	5040	5040	5040	0
279	20231214	142300	58772815	5040	5040	5040	5040	0
280	20231214	142200	58772815	5040	5040	5040	5040	0
281	20231214	142100	58772815	5040	5040	5040	5040	1
282	20231214	142000	58767775	5050	5050	5050	5050	0
283	20231214	141900	58767775	5050	5050	5050	5050	0
284	20231214	141800	58767775	5050	5040	5050	5040	100
285	20231214	141700	58263695	5040	5040	5040	5040	0
286	20231214	141600	58263695	5040	5040	5040	5040	0
287	20231214	141500	58263695	5040	5040	5040	5040	0
288	20231214	141400	58263695	5040	5040	5040	5040	100
289	20231214	141300	57759695	5040	5040	5040	5040	0
290	20231214	141200	57759695	5040	5040	5040	5040	358
291	20231214	141100	55955375	5040	5040	5040	5040	0
292	20231214	141000	55955375	5040	5040	5040	5040	1
293	20231214	140900	55950335	5050	5050	5050	5050	0
294	20231214	140800	55950335	5050	5050	5050	5050	19
295	20231214	140700	55854385	5050	5050	5050	5050	0
296	20231214	140600	55854385	5050	5050	5050	5050	206
297	20231214	140500	54814085	5060	5060	5060	5060	0
298	20231214	140400	54814085	5060	5060	5060	5060	0
299	20231214	140300	54814085	5060	5060	5060	5060	13
300	20231214	140200	54748305	5050	5050	5050	5050	0
301	20231214	140100	54748305	5050	5050	5050	5050	1
302	20231214	140000	54743255	5060	5060	5060	5060	20
303	20231214	135900	54642055	5060	5060	5060	5060	0
304	20231214	135800	54642055	5060	5060	5060	5060	0
305	20231214	135700	54642055	5060	5060	5060	5060	100
306	20231214	135600	54136055	5060	5050	5060	5050	19
307	20231214	135500	54040095	5060	5060	5060	5060	1
308	20231214	135400	54035035	5070	5060	5070	5060	100
309	20231214	135300	53528875	5060	5040	5060	5040	120
310	20231214	135200	52921985	5040	5040	5040	5040	6
311	20231214	135100	52891745	5050	5050	5050	5050	100
312	20231214	135000	52386745	5050	5050	5050	5050	135
313	20231214	134900	51704995	5060	5060	5060	5060	0
314	20231214	134800	51704995	5060	5060	5060	5060	100
315	20231214	134700	51198995	5050	5050	5050	5050	0
316	20231214	134600	51198995	5050	5050	5050	5050	0
317	20231214	134500	51198995	5050	5060	5060	5050	101
318	20231214	134400	50687945	5050	5050	5050	5050	0
319	20231214	134300	50687945	5050	5060	5060	5050	152
320	20231214	134200	49919345	5060	5060	5060	5060	175
321	20231214	134100	49033845	5050	5050	5050	5050	32
322	20231214	134000	48872245	5050	5050	5050	5050	0
323	20231214	133900	48872245	5050	5050	5050	5050	250
324	20231214	133800	47609745	5040	5040	5040	5040	0
325	20231214	133700	47609745	5040	5040	5040	5040	1
326	20231214	133600	47604705	5060	5060	5060	5060	100
327	20231214	133500	47098705	5050	5050	5050	5050	1
328	20231214	133400	47093655	5060	5060	5060	5060	0
329	20231214	133300	47093655	5060	5060	5060	5060	50
330	20231214	133200	46840655	5060	5050	5060	5050	100
331	20231214	133100	46335395	5050	5050	5050	5050	0
332	20231214	133000	46335395	5050	5040	5050	5040	240
333	20231214	132900	45124795	5040	5040	5040	5040	2
334	20231214	132800	45114715	5050	5050	5050	5050	100
335	20231214	132700	44609715	5050	5050	5050	5050	0
336	20231214	132600	44609715	5050	5040	5050	5040	2
337	20231214	132500	44599625	5050	5050	5050	5050	100
338	20231214	132400	44094625	5050	5050	5050	5050	0
339	20231214	132300	44094625	5050	5050	5050	5050	3
340	20231214	132200	44079475	5060	5060	5060	5060	0
341	20231214	132100	44079475	5060	5060	5060	5060	100
342	20231214	132000	43573475	5060	5060	5060	5060	0
343	20231214	131900	43573475	5060	5060	5060	5060	0
344	20231214	131800	43573475	5060	5060	5060	5060	100
345	20231214	131700	43067475	5050	5050	5050	5050	0
346	20231214	131600	43067475	5050	5050	5050	5050	0
347	20231214	131500	43067475	5050	5060	5060	5050	101
348	20231214	131400	42556425	5030	5030	5030	5030	0
349	20231214	131300	42556425	5030	5030	5030	5030	40
350	20231214	131200	42355225	5060	5060	5060	5060	100
351	20231214	131100	41849225	5060	5060	5060	5060	0
352	20231214	131000	41849225	5060	5060	5060	5060	100
353	20231214	130900	41343225	5060	5060	5060	5060	0
354	20231214	130800	41343225	5060	5060	5060	5060	0
355	20231214	130700	41343225	5060	5060	5060	5060	0
356	20231214	130600	41343225	5060	5050	5060	5050	100
357	20231214	130500	40837235	5060	5060	5060	5060	0
358	20231214	130400	40837235	5060	5060	5060	5060	100
359	20231214	130300	40331235	5060	5060	5060	5060	0
360	20231214	130200	40331235	5060	5060	5060	5060	0
361	20231214	130100	40331235	5060	5020	5060	5020	111
362	20231214	130000	39770005	5040	5040	5040	5040	0
363	20231214	125900	39770005	5040	5040	5040	5040	0
364	20231214	125800	39770005	5040	5040	5040	5040	0
365	20231214	125700	39770005	5040	5040	5040	5040	100
366	20231214	125600	39266005	5040	5040	5040	5040	0
367	20231214	125500	39266005	5040	5040	5040	5040	0
368	20231214	125400	39266005	5040	5040	5040	5040	100
369	20231214	125300	38762005	5040	5040	5040	5040	0
370	20231214	125200	38762005	5040	5040	5040	5040	0
371	20231214	125100	38762005	5040	5030	5040	5030	100
372	20231214	125000	38258135	5040	5040	5040	5040	0
373	20231214	124900	38258135	5040	5040	5040	5040	0
374	20231214	124800	38258135	5040	5040	5040	5040	100
375	20231214	124700	37754135	5040	5040	5040	5040	0
376	20231214	124600	37754135	5040	5040	5040	5040	0
377	20231214	124500	37754135	5040	5030	5040	5030	100
378	20231214	124400	37250335	5030	5030	5030	5030	0
379	20231214	124300	37250335	5030	5030	5030	5030	0
380	20231214	124200	37250335	5030	5030	5030	5030	100
381	20231214	124100	36747335	5030	5030	5030	5030	0
382	20231214	124000	36747335	5030	5020	5030	5020	43
383	20231214	123900	36531175	5010	5000	5010	5000	57
384	20231214	123800	36245615	5010	5010	5010	5010	0
385	20231214	123700	36245615	5010	5010	5010	5010	0
386	20231214	123600	36245615	5010	5010	5010	5010	100
387	20231214	123500	35744615	5010	5010	5010	5010	0
388	20231214	123400	35744615	5010	5010	5010	5010	0
389	20231214	123300	35744615	5010	5000	5010	5000	175
390	20231214	123200	34868865	5010	5010	5010	5010	100
391	20231214	123100	34367865	5010	5010	5010	5010	0
392	20231214	123000	34367865	5010	5010	5020	5010	56
393	20231214	122900	34087295	5020	5020	5020	5020	100
394	20231214	122800	33585295	5020	5020	5020	5020	0
395	20231214	122700	33585295	5020	5020	5020	5020	0
396	20231214	122600	33585295	5020	5010	5020	5010	4
397	20231214	122500	33565245	5010	5010	5010	5010	1
398	20231214	122400	33560235	5020	5020	5020	5020	100
399	20231214	122300	33058235	5030	5030	5030	5030	0
400	20231214	122200	33058235	5030	5020	5030	5020	100
401	20231214	122100	32556085	5010	5010	5010	5010	0
402	20231214	122000	32556085	5010	5010	5010	5010	41
403	20231214	121900	32350675	5010	5010	5010	5010	10
404	20231214	121800	32300575	5010	5010	5010	5010	0
405	20231214	121700	32300575	5010	5010	5010	5010	0
406	20231214	121600	32300575	5010	5010	5010	5010	82
407	20231214	121500	31889755	5020	5020	5020	5020	0
408	20231214	121400	31889755	5020	5020	5020	5020	0
409	20231214	121300	31889755	5020	5020	5020	5020	116
410	20231214	121200	31307435	5000	5000	5000	5000	175
411	20231214	121100	30432435	5020	5020	5020	5020	0
412	20231214	121000	30432435	5020	5020	5020	5020	0
413	20231214	120900	30432435	5020	5020	5020	5020	0
414	20231214	120800	30432435	5020	5020	5020	5020	1
415	20231214	120700	30427415	5000	5000	5000	5000	73
416	20231214	120600	30062415	5000	5000	5000	5000	0
417	20231214	120500	30062415	5000	5000	5000	5000	0
418	20231214	120400	30062415	5000	5000	5000	5000	0
419	20231214	120300	30062415	5000	5000	5000	5000	1
420	20231214	120200	30057415	4995	5000	5000	4995	281
421	20231214	120100	28652420	5030	5030	5030	5030	0
422	20231214	120000	28652420	5030	5030	5030	5030	0
423	20231214	115900	28652420	5030	5030	5030	5030	0
424	20231214	115800	28652420	5030	5030	5030	5030	1
425	20231214	115700	28647390	5010	5010	5010	5010	700
426	20231214	115600	25140390	5030	5030	5030	5030	100
427	20231214	115500	24637390	5040	5040	5040	5040	0
428	20231214	115400	24637390	5040	5040	5040	5040	0
429	20231214	115300	24637390	5040	5040	5040	5040	0
430	20231214	115200	24637390	5040	5040	5040	5040	0
431	20231214	115100	24637390	5040	5040	5040	5040	0
432	20231214	115000	24637390	5040	5040	5040	5040	100
433	20231214	114900	24133390	5040	5040	5040	5040	0
434	20231214	114800	24133390	5040	5040	5040	5040	0
435	20231214	114700	24133390	5040	5040	5040	5040	0
436	20231214	114600	24133390	5040	5040	5040	5040	100
437	20231214	114500	23629390	5040	5040	5040	5040	0
438	20231214	114400	23629390	5040	5040	5040	5040	0
439	20231214	114300	23629390	5040	5040	5040	5040	0
440	20231214	114200	23629390	5040	5040	5040	5040	0
441	20231214	114100	23629390	5040	5040	5040	5040	100
442	20231214	114000	23125390	5040	5040	5040	5040	0
443	20231214	113900	23125390	5040	5040	5040	5040	1
444	20231214	113800	23120350	5010	5010	5010	5010	1
445	20231214	113700	23115340	5040	5040	5040	5040	0
446	20231214	113600	23115340	5040	5040	5040	5040	100
447	20231214	113500	22611340	5040	5040	5040	5040	0
448	20231214	113400	22611340	5040	5040	5040	5040	0
449	20231214	113300	22611340	5040	5040	5040	5040	100
450	20231214	113200	22107340	5010	5010	5010	5010	7
451	20231214	113100	22072270	5010	5010	5010	5010	592
452	20231214	113000	19106350	5040	5040	5040	5040	0
453	20231214	112900	19106350	5040	5010	5040	5010	106
454	20231214	112800	18572260	5010	5010	5010	5010	0
455	20231214	112700	18572260	5010	5020	5020	5010	31
456	20231214	112600	18416900	5030	5030	5030	5030	0
457	20231214	112500	18416900	5030	5030	5030	5030	0
458	20231214	112400	18416900	5030	5030	5030	5030	100
459	20231214	112300	17913900	5030	5030	5030	5030	0
460	20231214	112200	17913900	5030	5030	5030	5030	0
461	20231214	112100	17913900	5030	5030	5030	5030	100
462	20231214	112000	17410900	5030	5030	5030	5030	0
463	20231214	111900	17410900	5030	5020	5030	5020	44
464	20231214	111800	17190010	5030	5030	5030	5030	1
465	20231214	111700	17184980	5020	5020	5020	5020	3
466	20231214	111600	17169920	5020	5020	5020	5020	0
467	20231214	111500	17169920	5020	5020	5020	5020	0
468	20231214	111400	17169920	5020	5020	5020	5020	0
469	20231214	111300	17169920	5020	5020	5020	5020	0
470	20231214	111200	17169920	5020	5020	5020	5020	0
471	20231214	111100	17169920	5020	5020	5020	5020	8
472	20231214	111000	17129760	5020	5020	5020	5020	52
473	20231214	110900	16868720	5010	5010	5010	5010	0
474	20231214	110800	16868720	5010	5010	5010	5010	130
475	20231214	110700	16217420	5010	5010	5010	5010	0
476	20231214	110600	16217420	5010	5010	5010	5010	1
477	20231214	110500	16212410	5000	5000	5000	5000	156
478	20231214	110400	15432410	4990	4990	4990	4990	0
479	20231214	110300	15432410	4990	4990	4990	4990	50
480	20231214	110200	15182910	5000	5000	5000	5000	0
481	20231214	110100	15182910	5000	5000	5000	5000	0
482	20231214	110000	15182910	5000	5000	5000	5000	0
483	20231214	105900	15182910	5000	5000	5000	5000	0
484	20231214	105800	15182910	5000	5000	5000	5000	0
485	20231214	105700	15182910	5000	5000	5000	5000	0
486	20231214	105600	15182910	5000	5000	5000	5000	0
487	20231214	105500	15182910	5000	5000	5000	5000	72
488	20231214	105400	14822910	5010	5010	5010	5010	0
489	20231214	105300	14822910	5010	5010	5010	5010	0
490	20231214	105200	14822910	5010	5010	5010	5010	0
491	20231214	105100	14822910	5010	5010	5010	5010	0
492	20231214	105000	14822910	5010	5010	5010	5010	0
493	20231214	104900	14822910	5010	5010	5010	5010	0
494	20231214	104800	14822910	5010	5010	5010	5010	0
495	20231214	104700	14822910	5010	5010	5010	5010	0
496	20231214	104600	14822910	5010	5010	5010	5010	0
497	20231214	104500	14822910	5010	5010	5010	5010	0
498	20231214	104400	14822910	5010	5010	5010	5010	0
499	20231214	104300	14822910	5010	5010	5010	5010	0
500	20231214	104200	14822910	5010	5010	5010	5010	0
501	20231214	104100	14822910	5010	5010	5010	5010	0
502	20231214	104000	14822910	5010	5010	5010	5010	0
503	20231214	103900	14822910	5010	5010	5010	5010	0
504	20231214	103800	14822910	5010	5010	5010	5010	0
505	20231214	103700	14822910	5010	5010	5010	5010	0
506	20231214	103600	14822910	5010	5010	5010	5010	0
507	20231214	103500	14822910	5010	5010	5010	5010	0
508	20231214	103400	14822910	5010	5010	5010	5010	0
509	20231214	103300	14822910	5010	5010	5010	5010	0
510	20231214	103200	14822910	5010	5010	5010	5010	2
511	20231214	103100	14812890	5010	5010	5010	5010	0
512	20231214	103000	14812890	5010	5010	5010	5010	0
513	20231214	102900	14812890	5010	5010	5010	5010	0
514	20231214	102800	14812890	5010	5010	5010	5010	0
515	20231214	102700	14812890	5010	5010	5010	5010	0
516	20231214	102600	14812890	5010	5010	5010	5010	0
517	20231214	102500	14812890	5010	5010	5010	5010	0
518	20231214	102400	14812890	5010	5010	5010	5010	0
519	20231214	102300	14812890	5010	5010	5010	5010	1
520	20231214	102200	14807880	5010	5010	5010	5010	0
521	20231214	102100	14807880	5010	5010	5010	5010	1
522	20231214	102000	14802870	4970	4970	4970	4970	0
523	20231214	101900	14802870	4970	4970	4970	4970	0
524	20231214	101800	14802870	4970	4970	4970	4970	0
525	20231214	101700	14802870	4970	4970	4970	4970	0
526	20231214	101600	14802870	4970	4970	4970	4970	0
527	20231214	101500	14802870	4970	4970	4970	4970	0
528	20231214	101400	14802870	4970	4970	4970	4970	0
529	20231214	101300	14802870	4970	4970	4970	4970	37
530	20231214	101200	14618980	5010	5000	5010	4970	1208
531	20231214	101100	8586545	5010	5010	5010	5010	0
532	20231214	101000	8586545	5010	5010	5010	5010	0
533	20231214	100900	8586545	5010	5010	5010	5010	0
534	20231214	100800	8586545	5010	5010	5010	5010	0
535	20231214	100700	8586545	5010	5010	5010	5010	0
536	20231214	100600	8586545	5010	5010	5010	5010	0
537	20231214	100500	8586545	5010	5010	5010	5010	0
538	20231214	100400	8586545	5010	5010	5010	5010	0
539	20231214	100300	8586545	5010	5010	5010	5010	0
540	20231214	100200	8586545	5010	5010	5010	5010	1
541	20231214	100100	8581535	4990	4990	4990	4990	4
542	20231214	100000	8561575	5010	5010	5010	5010	0
543	20231214	095900	8561575	5010	5010	5010	5010	0
544	20231214	095800	8561575	5010	5010	5010	5010	0
545	20231214	095700	8561575	5010	5010	5010	5010	0
546	20231214	095600	8561575	5010	5010	5010	5010	0
547	20231214	095500	8561575	5010	4990	5010	4990	76
548	20231214	095400	8181135	4995	4995	4995	4995	1
549	20231214	095300	8176140	4995	4995	4995	4995	104
550	20231214	095200	7656660	5000	5000	5000	5000	31
551	20231214	095100	7501660	5010	5010	5010	5010	263
552	20231214	095000	6184030	5020	5020	5020	5020	0
553	20231214	094900	6184030	5020	5020	5020	5020	0
554	20231214	094800	6184030	5020	5020	5020	5020	0
555	20231214	094700	6184030	5020	5020	5020	5020	0
556	20231214	094600	6184030	5020	5020	5020	5020	0
557	20231214	094500	6184030	5020	5020	5020	5020	0
558	20231214	094400	6184030	5020	5020	5020	5020	0
559	20231214	094300	6184030	5020	5010	5020	5000	96
560	20231214	094200	5703010	5010	5010	5010	5010	15
561	20231214	094100	5627860	5010	5010	5010	5010	50
562	20231214	094000	5377360	5010	5010	5010	5010	0
563	20231214	093900	5377360	5010	5010	5010	5010	0
564	20231214	093800	5377360	5010	5010	5010	5010	0
565	20231214	093700	5377360	5010	5010	5010	5010	470
566	20231214	093600	3022660	5020	5020	5020	5020	0
567	20231214	093500	3022660	5020	5020	5020	5020	1
568	20231214	093400	3017640	5020	5020	5020	5020	2
569	20231214	093300	3007600	5020	5020	5020	5020	0
570	20231214	093200	3007600	5020	5020	5020	5020	1
571	20231214	093100	3002580	5020	5020	5020	5020	1
572	20231214	093000	2997560	5040	5040	5040	5040	0
573	20231214	092900	2997560	5040	5040	5040	5040	0
574	20231214	092800	2997560	5040	5040	5040	5040	0
575	20231214	092700	2997560	5040	5040	5040	5040	0
576	20231214	092600	2997560	5040	5040	5040	5040	0
577	20231214	092500	2997560	5040	5040	5040	5040	0
578	20231214	092400	2997560	5040	5050	5050	5040	2
579	20231214	092300	2987470	5060	5060	5060	5060	0
580	20231214	092200	2987470	5060	5060	5060	5060	0
581	20231214	092100	2987470	5060	5020	5060	5010	335
582	20231214	092000	1302100	5040	5040	5040	5040	53
583	20231214	091900	1034980	5050	5050	5050	5050	0
584	20231214	091800	1034980	5050	5050	5050	5050	0
585	20231214	091700	1034980	5050	5050	5050	5050	10
586	20231214	091600	984480	5060	5060	5060	5060	0
587	20231214	091500	984480	5060	5060	5060	5060	0
588	20231214	091400	984480	5060	5060	5060	5060	0
589	20231214	091300	984480	5060	5060	5060	5060	0
590	20231214	091200	984480	5060	5020	5060	5020	3
591	20231214	091100	969380	5030	5030	5030	5030	0
592	20231214	091000	969380	5030	5030	5030	5030	0
593	20231214	090900	969380	5030	5030	5030	5030	0
594	20231214	090800	969380	5030	5030	5030	5030	0
595	20231214	090700	969380	5030	5030	5030	5030	0
596	20231214	090600	969380	5030	5030	5030	5030	0
597	20231214	090500	969380	5030	5030	5030	5030	0
598	20231214	090400	969380	5030	5030	5030	5030	0
599	20231214	090300	969380	5030	5030	5030	5030	0
600	20231214	090200	969380	5030	5030	5030	5030	0
601	20231214	090100	969380	5030	5030	5030	5030	19
602	20231214	090000	873810	5110	5110	5110	5110	171