KissMeData/005740/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184500	29295320	5820	5820	5820	5820	421
3	20231219	184400	29295320	5820	5820	5820	5820	0
4	20231219	184300	29295320	5820	5820	5820	5820	0
5	20231219	184200	29295320	5820	5820	5820	5820	0
6	20231219	184100	29295320	5820	5820	5820	5820	0
7	20231219	184000	29295320	5820	5820	5820	5820	0
8	20231219	183900	29295320	5820	5820	5820	5820	0
9	20231219	183800	29295320	5820	5820	5820	5820	0
10	20231219	183700	29295320	5820	5820	5820	5820	0
11	20231219	183600	29295320	5820	5820	5820	5820	0
12	20231219	183500	29295320	5820	5820	5820	5820	0
13	20231219	183400	29295320	5820	5820	5820	5820	0
14	20231219	183300	29295320	5820	5820	5820	5820	0
15	20231219	183200	29295320	5820	5820	5820	5820	0
16	20231219	183100	29295320	5820	5820	5820	5820	0
17	20231219	183000	29295320	5820	5820	5820	5820	0
18	20231219	182900	29295320	5820	5820	5820	5820	0
19	20231219	182800	29295320	5820	5820	5820	5820	0
20	20231219	182700	29295320	5820	5820	5820	5820	0
21	20231219	182600	29295320	5820	5820	5820	5820	0
22	20231219	182500	29295320	5820	5820	5820	5820	0
23	20231219	182400	29295320	5820	5820	5820	5820	0
24	20231219	182300	29295320	5820	5820	5820	5820	0
25	20231219	182200	29295320	5820	5820	5820	5820	0
26	20231219	182100	29295320	5820	5820	5820	5820	0
27	20231219	182000	29295320	5820	5820	5820	5820	0
28	20231219	181900	29295320	5820	5820	5820	5820	0
29	20231219	181800	29295320	5820	5820	5820	5820	0
30	20231219	181700	29295320	5820	5820	5820	5820	0
31	20231219	181600	29295320	5820	5820	5820	5820	0
32	20231219	181500	29295320	5820	5820	5820	5820	421
33	20231219	181400	29295320	5820	5820	5820	5820	0
34	20231219	181300	29295320	5820	5820	5820	5820	0
35	20231219	181200	29295320	5820	5820	5820	5820	0
36	20231219	181100	29295320	5820	5820	5820	5820	0
37	20231219	181000	29295320	5820	5820	5820	5820	0
38	20231219	180900	29295320	5820	5820	5820	5820	0
39	20231219	180800	29295320	5820	5820	5820	5820	0
40	20231219	180700	29295320	5820	5820	5820	5820	0
41	20231219	180600	29295320	5820	5820	5820	5820	0
42	20231219	180500	29295320	5820	5820	5820	5820	0
43	20231219	180400	29295320	5820	5820	5820	5820	0
44	20231219	180300	29295320	5820	5820	5820	5820	0
45	20231219	180200	29295320	5820	5820	5820	5820	0
46	20231219	180100	29295320	5820	5820	5820	5820	0
47	20231219	180000	29295320	5820	5820	5820	5820	0
48	20231219	175900	29295320	5820	5820	5820	5820	0
49	20231219	175800	29295320	5820	5820	5820	5820	0
50	20231219	175700	29295320	5820	5820	5820	5820	0
51	20231219	175600	29295320	5820	5820	5820	5820	0
52	20231219	175500	29295320	5820	5820	5820	5820	0
53	20231219	175400	29295320	5820	5820	5820	5820	0
54	20231219	175300	29295320	5820	5820	5820	5820	0
55	20231219	175200	29295320	5820	5820	5820	5820	0
56	20231219	175100	29295320	5820	5820	5820	5820	0
57	20231219	175000	29295320	5820	5820	5820	5820	0
58	20231219	174900	29295320	5820	5820	5820	5820	0
59	20231219	174800	29295320	5820	5820	5820	5820	0
60	20231219	174700	29295320	5820	5820	5820	5820	0
61	20231219	174600	29295320	5820	5820	5820	5820	0
62	20231219	174500	29295320	5820	5820	5820	5820	421
63	20231219	174400	29295320	5820	5820	5820	5820	0
64	20231219	174300	29295320	5820	5820	5820	5820	0
65	20231219	174200	29295320	5820	5820	5820	5820	0
66	20231219	174100	29295320	5820	5820	5820	5820	0
67	20231219	174000	29295320	5820	5820	5820	5820	0
68	20231219	173900	29295320	5820	5820	5820	5820	0
69	20231219	173800	29295320	5820	5820	5820	5820	0
70	20231219	173700	29295320	5820	5820	5820	5820	0
71	20231219	173600	29295320	5820	5820	5820	5820	0
72	20231219	173500	29295320	5820	5820	5820	5820	0
73	20231219	173400	29295320	5820	5820	5820	5820	0
74	20231219	173300	29295320	5820	5820	5820	5820	0
75	20231219	173200	29295320	5820	5820	5820	5820	0
76	20231219	173100	29295320	5820	5820	5820	5820	0
77	20231219	173000	29295320	5820	5820	5820	5820	0
78	20231219	172900	29295320	5820	5820	5820	5820	0
79	20231219	172800	29295320	5820	5820	5820	5820	0
80	20231219	172700	29295320	5820	5820	5820	5820	0
81	20231219	172600	29295320	5820	5820	5820	5820	0
82	20231219	172500	29295320	5820	5820	5820	5820	0
83	20231219	172400	29295320	5820	5820	5820	5820	0
84	20231219	172300	29295320	5820	5820	5820	5820	0
85	20231219	172200	29295320	5820	5820	5820	5820	0
86	20231219	172100	29295320	5820	5820	5820	5820	0
87	20231219	172000	29295320	5820	5820	5820	5820	0
88	20231219	171900	29295320	5820	5820	5820	5820	0
89	20231219	171800	29295320	5820	5820	5820	5820	0
90	20231219	171700	29295320	5820	5820	5820	5820	0
91	20231219	171600	29295320	5820	5820	5820	5820	0
92	20231219	171500	29295320	5820	5820	5820	5820	421
93	20231219	171400	29295320	5820	5820	5820	5820	0
94	20231219	171300	29295320	5820	5820	5820	5820	0
95	20231219	171200	29295320	5820	5820	5820	5820	0
96	20231219	171100	29295320	5820	5820	5820	5820	0
97	20231219	171000	29295320	5820	5820	5820	5820	0
98	20231219	170900	29295320	5820	5820	5820	5820	0
99	20231219	170800	29295320	5820	5820	5820	5820	0
100	20231219	170700	29295320	5820	5820	5820	5820	0
101	20231219	170600	29295320	5820	5820	5820	5820	0
102	20231219	170500	29295320	5820	5820	5820	5820	0
103	20231219	170400	29295320	5820	5820	5820	5820	0
104	20231219	170300	29295320	5820	5820	5820	5820	0
105	20231219	170200	29295320	5820	5820	5820	5820	0
106	20231219	170100	29295320	5820	5820	5820	5820	0
107	20231219	170000	29295320	5820	5820	5820	5820	0
108	20231219	165900	29295320	5820	5820	5820	5820	0
109	20231219	165800	29295320	5820	5820	5820	5820	0
110	20231219	165700	29295320	5820	5820	5820	5820	0
111	20231219	165600	29295320	5820	5820	5820	5820	0
112	20231219	165500	29295320	5820	5820	5820	5820	0
113	20231219	165400	29295320	5820	5820	5820	5820	0
114	20231219	165300	29295320	5820	5820	5820	5820	0
115	20231219	165200	29295320	5820	5820	5820	5820	0
116	20231219	165100	29295320	5820	5820	5820	5820	0
117	20231219	165000	29295320	5820	5820	5820	5820	0
118	20231219	164900	29295320	5820	5820	5820	5820	0
119	20231219	164800	29295320	5820	5820	5820	5820	0
120	20231219	164700	29295320	5820	5820	5820	5820	0
121	20231219	164600	29295320	5820	5820	5820	5820	0
122	20231219	164500	29295320	5820	5820	5820	5820	421
123	20231219	164400	29295320	5820	5820	5820	5820	0
124	20231219	164300	29295320	5820	5820	5820	5820	0
125	20231219	164200	29295320	5820	5820	5820	5820	0
126	20231219	164100	29295320	5820	5820	5820	5820	0
127	20231219	164000	29295320	5820	5820	5820	5820	0
128	20231219	163900	29295320	5820	5820	5820	5820	0
129	20231219	163800	29295320	5820	5820	5820	5820	0
130	20231219	163700	29295320	5820	5820	5820	5820	0
131	20231219	163600	29295320	5820	5820	5820	5820	0
132	20231219	163500	29295320	5820	5820	5820	5820	0
133	20231219	163400	29295320	5820	5820	5820	5820	0
134	20231219	163300	29295320	5820	5820	5820	5820	0
135	20231219	163200	29295320	5820	5820	5820	5820	0
136	20231219	163100	29295320	5820	5820	5820	5820	0
137	20231219	163000	29295320	5820	5820	5820	5820	0
138	20231219	162900	29295320	5820	5820	5820	5820	0
139	20231219	162800	29295320	5820	5820	5820	5820	0
140	20231219	162700	29295320	5820	5820	5820	5820	0
141	20231219	162600	29295320	5820	5820	5820	5820	0
142	20231219	162500	29295320	5820	5820	5820	5820	0
143	20231219	162400	29295320	5820	5820	5820	5820	0
144	20231219	162300	29295320	5820	5820	5820	5820	0
145	20231219	162200	29295320	5820	5820	5820	5820	0
146	20231219	162100	29295320	5820	5820	5820	5820	0
147	20231219	162000	29295320	5820	5820	5820	5820	0
148	20231219	161900	29295320	5820	5820	5820	5820	0
149	20231219	161800	29295320	5820	5820	5820	5820	0
150	20231219	161700	29295320	5820	5820	5820	5820	0
151	20231219	161600	29295320	5820	5820	5820	5820	0
152	20231219	161500	29295320	5820	5820	5820	5820	421
153	20231219	161400	29295320	5820	5820	5820	5820	0
154	20231219	161300	29295320	5820	5820	5820	5820	0
155	20231219	161200	29295320	5820	5820	5820	5820	0
156	20231219	161100	29295320	5820	5820	5820	5820	0
157	20231219	161000	29295320	5820	5820	5820	5820	0
158	20231219	160900	29295320	5820	5820	5820	5820	0
159	20231219	160800	29295320	5820	5820	5820	5820	0
160	20231219	160700	29295320	5820	5820	5820	5820	0
161	20231219	160600	29295320	5820	5820	5820	5820	0
162	20231219	160500	29295320	5820	5820	5820	5820	0
163	20231219	160400	29295320	5820	5820	5820	5820	0
164	20231219	160300	29295320	5820	5820	5820	5820	0
165	20231219	160200	29295320	5820	5820	5820	5820	0
166	20231219	160100	29295320	5820	5820	5820	5820	0
167	20231219	160000	29295320	5820	5820	5820	5820	0
168	20231219	155900	29295320	5820	5820	5820	5820	0
169	20231219	155800	29295320	5820	5820	5820	5820	0
170	20231219	155700	29295320	5820	5820	5820	5820	0
171	20231219	155600	29295320	5820	5820	5820	5820	0
172	20231219	155500	29295320	5820	5820	5820	5820	0
173	20231219	155400	29295320	5820	5820	5820	5820	0
174	20231219	155300	29295320	5820	5820	5820	5820	0
175	20231219	155200	29295320	5820	5820	5820	5820	0
176	20231219	155100	29295320	5820	5820	5820	5820	0
177	20231219	155000	29295320	5820	5820	5820	5820	0
178	20231219	154900	29295320	5820	5820	5820	5820	0
179	20231219	154800	29295320	5820	5820	5820	5820	0
180	20231219	154700	29295320	5820	5820	5820	5820	0
181	20231219	154600	29295320	5820	5820	5820	5820	0
182	20231219	154500	29295320	5820	5820	5820	5820	421
183	20231219	154400	29295320	5820	5820	5820	5820	0
184	20231219	154300	29295320	5820	5820	5820	5820	0
185	20231219	154200	29295320	5820	5820	5820	5820	0
186	20231219	154100	29295320	5820	5820	5820	5820	0
187	20231219	154000	29295320	5820	5820	5820	5820	0
188	20231219	153900	29295320	5820	5820	5820	5820	0
189	20231219	153800	29295320	5820	5820	5820	5820	0
190	20231219	153700	29295320	5820	5820	5820	5820	0
191	20231219	153600	29295320	5820	5820	5820	5820	0
192	20231219	153500	29295320	5820	5820	5820	5820	0
193	20231219	153400	29295320	5820	5820	5820	5820	0
194	20231219	153300	29295320	5820	5820	5820	5820	0
195	20231219	153200	29295320	5820	5820	5820	5820	0
196	20231219	153100	29295320	5820	5820	5820	5820	0
197	20231219	153000	29295320	5820	5820	5820	5820	421
198	20231219	152900	26845100	5820	5820	5820	5820	0
199	20231219	152800	26845100	5820	5820	5820	5820	0
200	20231219	152700	26845100	5820	5820	5820	5820	0
201	20231219	152600	26845100	5820	5820	5820	5820	0
202	20231219	152500	26845100	5820	5820	5820	5820	0
203	20231219	152400	26845100	5820	5820	5820	5820	0
204	20231219	152300	26845100	5820	5820	5820	5820	0
205	20231219	152200	26845100	5820	5820	5820	5820	0
206	20231219	152100	26845100	5820	5820	5820	5820	0
207	20231219	152000	26845100	5820	5820	5820	5820	0
208	20231219	151900	26845100	5820	5820	5820	5820	0
209	20231219	151800	26845100	5820	5850	5850	5820	40
210	20231219	151700	26611640	5820	5820	5820	5820	0
211	20231219	151600	26611640	5820	5820	5820	5820	0
212	20231219	151500	26611640	5820	5820	5820	5820	0
213	20231219	151400	26611640	5820	5820	5820	5820	0
214	20231219	151300	26611640	5820	5820	5820	5820	0
215	20231219	151200	26611640	5820	5820	5820	5820	0
216	20231219	151100	26611640	5820	5820	5820	5820	0
217	20231219	151000	26611640	5820	5820	5820	5820	31
218	20231219	150900	26431220	5820	5820	5820	5820	0
219	20231219	150800	26431220	5820	5820	5820	5820	0
220	20231219	150700	26431220	5820	5820	5820	5820	26
221	20231219	150600	26279900	5820	5820	5820	5820	2
222	20231219	150500	26268260	5820	5820	5820	5820	0
223	20231219	150400	26268260	5820	5820	5820	5820	0
224	20231219	150300	26268260	5820	5830	5830	5820	200
225	20231219	150200	25102970	5850	5850	5850	5850	0
226	20231219	150100	25102970	5850	5850	5850	5850	0
227	20231219	150000	25102970	5850	5850	5850	5850	0
228	20231219	145900	25102970	5850	5850	5850	5850	0
229	20231219	145800	25102970	5850	5850	5850	5850	0
230	20231219	145700	25102970	5850	5850	5850	5850	0
231	20231219	145600	25102970	5850	5850	5850	5850	0
232	20231219	145500	25102970	5850	5850	5850	5850	0
233	20231219	145400	25102970	5850	5850	5850	5850	0
234	20231219	145300	25102970	5850	5850	5850	5850	0
235	20231219	145200	25102970	5850	5850	5850	5850	0
236	20231219	145100	25102970	5850	5850	5850	5850	0
237	20231219	145000	25102970	5850	5850	5850	5850	0
238	20231219	144900	25102970	5850	5850	5850	5850	0
239	20231219	144800	25102970	5850	5850	5850	5850	0
240	20231219	144700	25102970	5850	5850	5850	5850	0
241	20231219	144600	25102970	5850	5850	5850	5850	0
242	20231219	144500	25102970	5850	5850	5850	5850	0
243	20231219	144400	25102970	5850	5850	5850	5850	0
244	20231219	144300	25102970	5850	5850	5850	5850	0
245	20231219	144200	25102970	5850	5850	5850	5850	0
246	20231219	144100	25102970	5850	5850	5850	5850	0
247	20231219	144000	25102970	5850	5850	5850	5850	1
248	20231219	143900	25097120	5850	5850	5850	5850	0
249	20231219	143800	25097120	5850	5850	5850	5850	0
250	20231219	143700	25097120	5850	5850	5850	5850	0
251	20231219	143600	25097120	5850	5850	5850	5850	0
252	20231219	143500	25097120	5850	5850	5850	5850	0
253	20231219	143400	25097120	5850	5850	5850	5850	0
254	20231219	143300	25097120	5850	5850	5850	5850	0
255	20231219	143200	25097120	5850	5850	5850	5850	0
256	20231219	143100	25097120	5850	5850	5850	5850	0
257	20231219	143000	25097120	5850	5850	5850	5850	0
258	20231219	142900	25097120	5850	5850	5850	5850	0
259	20231219	142800	25097120	5850	5850	5850	5850	0
260	20231219	142700	25097120	5850	5850	5850	5850	0
261	20231219	142600	25097120	5850	5850	5850	5850	0
262	20231219	142500	25097120	5850	5850	5850	5850	0
263	20231219	142400	25097120	5850	5850	5850	5850	0
264	20231219	142300	25097120	5850	5850	5850	5850	0
265	20231219	142200	25097120	5850	5850	5850	5850	0
266	20231219	142100	25097120	5850	5850	5850	5850	0
267	20231219	142000	25097120	5850	5850	5850	5850	0
268	20231219	141900	25097120	5850	5850	5850	5850	0
269	20231219	141800	25097120	5850	5850	5850	5850	0
270	20231219	141700	25097120	5850	5850	5850	5850	0
271	20231219	141600	25097120	5850	5850	5850	5850	0
272	20231219	141500	25097120	5850	5850	5850	5850	20
273	20231219	141400	24980120	5830	5830	5830	5830	0
274	20231219	141300	24980120	5830	5830	5830	5830	0
275	20231219	141200	24980120	5830	5830	5830	5830	0
276	20231219	141100	24980120	5830	5830	5830	5830	0
277	20231219	141000	24980120	5830	5830	5830	5830	0
278	20231219	140900	24980120	5830	5830	5830	5830	0
279	20231219	140800	24980120	5830	5830	5830	5830	0
280	20231219	140700	24980120	5830	5830	5830	5830	0
281	20231219	140600	24980120	5830	5830	5830	5830	0
282	20231219	140500	24980120	5830	5830	5830	5830	0
283	20231219	140400	24980120	5830	5830	5830	5830	0
284	20231219	140300	24980120	5830	5830	5830	5830	0
285	20231219	140200	24980120	5830	5830	5830	5830	0
286	20231219	140100	24980120	5830	5830	5830	5830	0
287	20231219	140000	24980120	5830	5830	5830	5830	11
288	20231219	135900	24915990	5830	5830	5830	5830	0
289	20231219	135800	24915990	5830	5830	5830	5830	0
290	20231219	135700	24915990	5830	5830	5830	5830	0
291	20231219	135600	24915990	5830	5830	5830	5830	39
292	20231219	135500	24688620	5840	5840	5840	5840	0
293	20231219	135400	24688620	5840	5840	5840	5840	0
294	20231219	135300	24688620	5840	5840	5840	5840	1
295	20231219	135200	24682780	5850	5850	5850	5850	0
296	20231219	135100	24682780	5850	5850	5850	5850	0
297	20231219	135000	24682780	5850	5850	5850	5850	0
298	20231219	134900	24682780	5850	5850	5850	5850	0
299	20231219	134800	24682780	5850	5850	5850	5850	0
300	20231219	134700	24682780	5850	5850	5850	5850	0
301	20231219	134600	24682780	5850	5850	5850	5850	0
302	20231219	134500	24682780	5850	5850	5850	5850	0
303	20231219	134400	24682780	5850	5850	5850	5850	1
304	20231219	134300	24676930	5850	5850	5850	5850	0
305	20231219	134200	24676930	5850	5850	5850	5850	0
306	20231219	134100	24676930	5850	5850	5850	5850	0
307	20231219	134000	24676930	5850	5850	5850	5850	0
308	20231219	133900	24676930	5850	5850	5850	5850	0
309	20231219	133800	24676930	5850	5850	5850	5850	0
310	20231219	133700	24676930	5850	5850	5850	5850	1
311	20231219	133600	24671080	5850	5850	5850	5850	0
312	20231219	133500	24671080	5850	5850	5850	5850	0
313	20231219	133400	24671080	5850	5850	5850	5850	0
314	20231219	133300	24671080	5850	5850	5850	5850	1
315	20231219	133200	24665230	5850	5850	5850	5850	0
316	20231219	133100	24665230	5850	5850	5850	5850	0
317	20231219	133000	24665230	5850	5850	5850	5850	0
318	20231219	132900	24665230	5850	5850	5850	5850	0
319	20231219	132800	24665230	5850	5850	5850	5850	0
320	20231219	132700	24665230	5850	5850	5850	5850	0
321	20231219	132600	24665230	5850	5850	5850	5850	0
322	20231219	132500	24665230	5850	5850	5850	5850	1
323	20231219	132400	24659380	5850	5850	5850	5850	0
324	20231219	132300	24659380	5850	5850	5850	5850	0
325	20231219	132200	24659380	5850	5850	5850	5850	0
326	20231219	132100	24659380	5850	5850	5850	5850	0
327	20231219	132000	24659380	5850	5850	5850	5850	0
328	20231219	131900	24659380	5850	5850	5850	5850	0
329	20231219	131800	24659380	5850	5850	5850	5850	0
330	20231219	131700	24659380	5850	5850	5850	5850	0
331	20231219	131600	24659380	5850	5850	5850	5850	0
332	20231219	131500	24659380	5850	5850	5850	5850	0
333	20231219	131400	24659380	5850	5850	5850	5850	0
334	20231219	131300	24659380	5850	5850	5850	5850	0
335	20231219	131200	24659380	5850	5850	5850	5850	0
336	20231219	131100	24659380	5850	5850	5850	5850	0
337	20231219	131000	24659380	5850	5850	5850	5850	0
338	20231219	130900	24659380	5850	5850	5850	5850	0
339	20231219	130800	24659380	5850	5850	5850	5850	0
340	20231219	130700	24659380	5850	5850	5850	5850	0
341	20231219	130600	24659380	5850	5850	5850	5850	0
342	20231219	130500	24659380	5850	5850	5850	5850	0
343	20231219	130400	24659380	5850	5850	5850	5850	0
344	20231219	130300	24659380	5850	5850	5850	5850	0
345	20231219	130200	24659380	5850	5850	5850	5850	0
346	20231219	130100	24659380	5850	5850	5850	5850	0
347	20231219	130000	24659380	5850	5850	5850	5850	0
348	20231219	125900	24659380	5850	5850	5850	5850	0
349	20231219	125800	24659380	5850	5850	5850	5850	0
350	20231219	125700	24659380	5850	5850	5850	5850	179
351	20231219	125600	23612230	5850	5850	5850	5850	0
352	20231219	125500	23612230	5850	5850	5850	5850	0
353	20231219	125400	23612230	5850	5850	5850	5850	0
354	20231219	125300	23612230	5850	5850	5850	5850	0
355	20231219	125200	23612230	5850	5850	5850	5850	0
356	20231219	125100	23612230	5850	5850	5850	5850	0
357	20231219	125000	23612230	5850	5850	5850	5850	19
358	20231219	124900	23501080	5850	5850	5850	5850	0
359	20231219	124800	23501080	5850	5850	5850	5850	0
360	20231219	124700	23501080	5850	5850	5850	5850	0
361	20231219	124600	23501080	5850	5850	5850	5850	0
362	20231219	124500	23501080	5850	5850	5850	5850	0
363	20231219	124400	23501080	5850	5850	5850	5850	0
364	20231219	124300	23501080	5850	5850	5850	5850	0
365	20231219	124200	23501080	5850	5850	5850	5850	0
366	20231219	124100	23501080	5850	5850	5850	5850	0
367	20231219	124000	23501080	5850	5850	5850	5850	0
368	20231219	123900	23501080	5850	5850	5850	5850	0
369	20231219	123800	23501080	5850	5850	5850	5850	0
370	20231219	123700	23501080	5850	5850	5850	5850	0
371	20231219	123600	23501080	5850	5850	5850	5850	0
372	20231219	123500	23501080	5850	5850	5850	5850	0
373	20231219	123400	23501080	5850	5850	5850	5850	0
374	20231219	123300	23501080	5850	5850	5850	5850	0
375	20231219	123200	23501080	5850	5850	5850	5850	0
376	20231219	123100	23501080	5850	5850	5850	5850	0
377	20231219	123000	23501080	5850	5850	5850	5850	0
378	20231219	122900	23501080	5850	5850	5850	5850	0
379	20231219	122800	23501080	5850	5850	5850	5850	0
380	20231219	122700	23501080	5850	5850	5850	5850	0
381	20231219	122600	23501080	5850	5850	5850	5850	0
382	20231219	122500	23501080	5850	5850	5850	5850	0
383	20231219	122400	23501080	5850	5850	5850	5850	0
384	20231219	122300	23501080	5850	5850	5850	5850	0
385	20231219	122200	23501080	5850	5850	5850	5850	0
386	20231219	122100	23501080	5850	5850	5850	5850	0
387	20231219	122000	23501080	5850	5850	5850	5850	0
388	20231219	121900	23501080	5850	5850	5850	5850	0
389	20231219	121800	23501080	5850	5850	5850	5850	0
390	20231219	121700	23501080	5850	5850	5850	5850	0
391	20231219	121600	23501080	5850	5850	5850	5850	0
392	20231219	121500	23501080	5850	5850	5850	5850	0
393	20231219	121400	23501080	5850	5850	5850	5850	4
394	20231219	121300	23477680	5850	5850	5850	5850	0
395	20231219	121200	23477680	5850	5850	5850	5850	1
396	20231219	121100	23471830	5850	5850	5850	5850	0
397	20231219	121000	23471830	5850	5850	5850	5850	0
398	20231219	120900	23471830	5850	5850	5850	5850	0
399	20231219	120800	23471830	5850	5850	5850	5850	0
400	20231219	120700	23471830	5850	5850	5850	5850	0
401	20231219	120600	23471830	5850	5850	5850	5850	0
402	20231219	120500	23471830	5850	5850	5850	5850	0
403	20231219	120400	23471830	5850	5850	5850	5850	0
404	20231219	120300	23471830	5850	5850	5850	5850	0
405	20231219	120200	23471830	5850	5850	5850	5850	0
406	20231219	120100	23471830	5850	5850	5850	5850	0
407	20231219	120000	23471830	5850	5850	5850	5850	5
408	20231219	115900	23442580	5850	5850	5850	5850	0
409	20231219	115800	23442580	5850	5850	5850	5850	0
410	20231219	115700	23442580	5850	5850	5850	5850	91
411	20231219	115600	22910230	5850	5850	5850	5850	0
412	20231219	115500	22910230	5850	5850	5850	5850	0
413	20231219	115400	22910230	5850	5850	5850	5850	0
414	20231219	115300	22910230	5850	5850	5850	5850	0
415	20231219	115200	22910230	5850	5850	5850	5850	10
416	20231219	115100	22851730	5850	5850	5850	5850	0
417	20231219	115000	22851730	5850	5850	5850	5850	0
418	20231219	114900	22851730	5850	5850	5850	5850	0
419	20231219	114800	22851730	5850	5850	5850	5850	99
420	20231219	114700	22272580	5850	5850	5850	5850	0
421	20231219	114600	22272580	5850	5850	5850	5850	0
422	20231219	114500	22272580	5850	5850	5850	5850	0
423	20231219	114400	22272580	5850	5850	5850	5850	0
424	20231219	114300	22272580	5850	5850	5850	5850	0
425	20231219	114200	22272580	5850	5850	5850	5850	0
426	20231219	114100	22272580	5850	5850	5850	5850	0
427	20231219	114000	22272580	5850	5850	5850	5850	0
428	20231219	113900	22272580	5850	5850	5850	5850	0
429	20231219	113800	22272580	5850	5850	5850	5850	0
430	20231219	113700	22272580	5850	5850	5850	5850	0
431	20231219	113600	22272580	5850	5850	5850	5850	0
432	20231219	113500	22272580	5850	5850	5850	5850	0
433	20231219	113400	22272580	5850	5850	5850	5850	0
434	20231219	113300	22272580	5850	5850	5850	5850	0
435	20231219	113200	22272580	5850	5850	5850	5850	0
436	20231219	113100	22272580	5850	5850	5850	5850	0
437	20231219	113000	22272580	5850	5850	5850	5850	0
438	20231219	112900	22272580	5850	5850	5850	5850	0
439	20231219	112800	22272580	5850	5850	5850	5850	0
440	20231219	112700	22272580	5850	5850	5850	5850	0
441	20231219	112600	22272580	5850	5850	5850	5850	0
442	20231219	112500	22272580	5850	5850	5850	5850	0
443	20231219	112400	22272580	5850	5850	5850	5850	0
444	20231219	112300	22272580	5850	5850	5850	5850	0
445	20231219	112200	22272580	5850	5850	5850	5850	0
446	20231219	112100	22272580	5850	5850	5850	5850	0
447	20231219	112000	22272580	5850	5850	5850	5850	0
448	20231219	111900	22272580	5850	5850	5850	5850	0
449	20231219	111800	22272580	5850	5850	5850	5850	0
450	20231219	111700	22272580	5850	5850	5850	5850	0
451	20231219	111600	22272580	5850	5850	5850	5850	0
452	20231219	111500	22272580	5850	5850	5850	5850	0
453	20231219	111400	22272580	5850	5850	5850	5850	0
454	20231219	111300	22272580	5850	5850	5850	5850	0
455	20231219	111200	22272580	5850	5850	5850	5850	0
456	20231219	111100	22272580	5850	5850	5850	5850	1
457	20231219	111000	22266730	5850	5850	5850	5850	0
458	20231219	110900	22266730	5850	5850	5850	5850	0
459	20231219	110800	22266730	5850	5850	5850	5850	0
460	20231219	110700	22266730	5850	5850	5850	5850	0
461	20231219	110600	22266730	5850	5850	5850	5850	3
462	20231219	110500	22249180	5850	5850	5850	5850	0
463	20231219	110400	22249180	5850	5850	5850	5850	0
464	20231219	110300	22249180	5850	5850	5850	5850	0
465	20231219	110200	22249180	5850	5850	5850	5850	0
466	20231219	110100	22249180	5850	5850	5850	5850	1
467	20231219	110000	22243330	5840	5840	5840	5840	0
468	20231219	105900	22243330	5840	5840	5840	5840	0
469	20231219	105800	22243330	5840	5840	5840	5840	0
470	20231219	105700	22243330	5840	5840	5840	5840	0
471	20231219	105600	22243330	5840	5840	5840	5840	0
472	20231219	105500	22243330	5840	5840	5840	5840	0
473	20231219	105400	22243330	5840	5840	5840	5840	0
474	20231219	105300	22243330	5840	5840	5840	5840	18
475	20231219	105200	22138210	5850	5850	5850	5850	0
476	20231219	105100	22138210	5850	5850	5850	5850	0
477	20231219	105000	22138210	5850	5850	5850	5850	0
478	20231219	104900	22138210	5850	5850	5850	5850	0
479	20231219	104800	22138210	5850	5850	5850	5850	0
480	20231219	104700	22138210	5850	5850	5850	5850	0
481	20231219	104600	22138210	5850	5850	5850	5850	216
482	20231219	104500	20874610	5870	5870	5870	5870	0
483	20231219	104400	20874610	5870	5870	5870	5870	0
484	20231219	104300	20874610	5870	5870	5870	5870	0
485	20231219	104200	20874610	5870	5870	5870	5870	0
486	20231219	104100	20874610	5870	5870	5870	5870	0
487	20231219	104000	20874610	5870	5870	5870	5870	0
488	20231219	103900	20874610	5870	5870	5870	5870	0
489	20231219	103800	20874610	5870	5870	5870	5870	1
490	20231219	103700	20868740	5870	5870	5870	5870	0
491	20231219	103600	20868740	5870	5870	5870	5870	0
492	20231219	103500	20868740	5870	5870	5870	5870	0
493	20231219	103400	20868740	5870	5870	5870	5870	0
494	20231219	103300	20868740	5870	5870	5870	5870	1
495	20231219	103200	20862870	5840	5840	5840	5840	0
496	20231219	103100	20862870	5840	5840	5840	5840	0
497	20231219	103000	20862870	5840	5840	5840	5840	0
498	20231219	102900	20862870	5840	5840	5840	5840	0
499	20231219	102800	20862870	5840	5840	5840	5840	0
500	20231219	102700	20862870	5840	5840	5840	5840	0
501	20231219	102600	20862870	5840	5840	5840	5840	0
502	20231219	102500	20862870	5840	5840	5840	5840	0
503	20231219	102400	20862870	5840	5840	5840	5840	0
504	20231219	102300	20862870	5840	5840	5840	5840	0
505	20231219	102200	20862870	5840	5840	5840	5840	0
506	20231219	102100	20862870	5840	5840	5840	5840	0
507	20231219	102000	20862870	5840	5840	5840	5840	0
508	20231219	101900	20862870	5840	5840	5840	5840	0
509	20231219	101800	20862870	5840	5840	5840	5840	0
510	20231219	101700	20862870	5840	5840	5840	5840	0
511	20231219	101600	20862870	5840	5840	5840	5840	0
512	20231219	101500	20862870	5840	5840	5840	5840	0
513	20231219	101400	20862870	5840	5840	5840	5840	0
514	20231219	101300	20862870	5840	5840	5840	5840	0
515	20231219	101200	20862870	5840	5840	5840	5840	0
516	20231219	101100	20862870	5840	5840	5840	5840	2
517	20231219	101000	20851190	5870	5860	5870	5860	500
518	20231219	100900	17917210	5870	5870	5870	5870	0
519	20231219	100800	17917210	5870	5870	5870	5870	0
520	20231219	100700	17917210	5870	5870	5870	5870	0
521	20231219	100600	17917210	5870	5870	5870	5870	0
522	20231219	100500	17917210	5870	5870	5870	5870	0
523	20231219	100400	17917210	5870	5870	5870	5870	0
524	20231219	100300	17917210	5870	5870	5870	5870	0
525	20231219	100200	17917210	5870	5870	5870	5870	0
526	20231219	100100	17917210	5870	5870	5870	5870	0
527	20231219	100000	17917210	5870	5870	5870	5870	0
528	20231219	095900	17917210	5870	5870	5870	5870	0
529	20231219	095800	17917210	5870	5870	5870	5870	0
530	20231219	095700	17917210	5870	5870	5870	5870	0
531	20231219	095600	17917210	5870	5870	5870	5870	0
532	20231219	095500	17917210	5870	5870	5870	5870	0
533	20231219	095400	17917210	5870	5870	5870	5870	0
534	20231219	095300	17917210	5870	5870	5870	5870	0
535	20231219	095200	17917210	5870	5870	5870	5870	0
536	20231219	095100	17917210	5870	5870	5870	5870	0
537	20231219	095000	17917210	5870	5870	5870	5870	0
538	20231219	094900	17917210	5870	5870	5870	5870	0
539	20231219	094800	17917210	5870	5870	5870	5870	0
540	20231219	094700	17917210	5870	5870	5870	5870	0
541	20231219	094600	17917210	5870	5870	5870	5870	10
542	20231219	094500	17858510	5880	5880	5880	5880	0
543	20231219	094400	17858510	5880	5880	5880	5880	0
544	20231219	094300	17858510	5880	5880	5880	5880	0
545	20231219	094200	17858510	5880	5860	5880	5860	2367
546	20231219	094100	3953780	5840	5840	5840	5840	0
547	20231219	094000	3953780	5840	5840	5840	5840	2
548	20231219	093900	3942100	5840	5840	5840	5840	0
549	20231219	093800	3942100	5840	5840	5840	5840	0
550	20231219	093700	3942100	5840	5840	5840	5840	1
551	20231219	093600	3936260	5820	5820	5820	5820	0
552	20231219	093500	3936260	5820	5820	5820	5820	0
553	20231219	093400	3936260	5820	5820	5820	5820	0
554	20231219	093300	3936260	5820	5820	5820	5820	0
555	20231219	093200	3936260	5820	5820	5820	5820	0
556	20231219	093100	3936260	5820	5820	5820	5820	0
557	20231219	093000	3936260	5820	5820	5820	5820	100
558	20231219	092900	3354260	5820	5820	5820	5820	0
559	20231219	092800	3354260	5820	5820	5820	5820	10
560	20231219	092700	3296060	5820	5820	5820	5820	23
561	20231219	092600	3162200	5810	5810	5810	5810	0
562	20231219	092500	3162200	5810	5810	5810	5810	0
563	20231219	092400	3162200	5810	5810	5810	5810	0
564	20231219	092300	3162200	5810	5810	5810	5810	10
565	20231219	092200	3104100	5810	5810	5810	5810	0
566	20231219	092100	3104100	5810	5810	5810	5810	0
567	20231219	092000	3104100	5810	5810	5810	5810	0
568	20231219	091900	3104100	5810	5810	5810	5810	0
569	20231219	091800	3104100	5810	5810	5810	5810	0
570	20231219	091700	3104100	5810	5810	5810	5810	0
571	20231219	091600	3104100	5810	5810	5810	5810	0
572	20231219	091500	3104100	5810	5810	5810	5810	49
573	20231219	091400	2819410	5820	5820	5820	5820	17
574	20231219	091300	2720470	5840	5840	5840	5840	0
575	20231219	091200	2720470	5840	5840	5840	5840	0
576	20231219	091100	2720470	5840	5840	5840	5840	10
577	20231219	091000	2662070	5840	5840	5840	5840	10
578	20231219	090900	2603670	5840	5840	5840	5840	0
579	20231219	090800	2603670	5840	5840	5840	5840	0
580	20231219	090700	2603670	5840	5840	5840	5840	0
581	20231219	090600	2603670	5840	5840	5840	5840	3
582	20231219	090500	2586150	5840	5840	5840	5840	6
583	20231219	090400	2551110	5790	5790	5790	5790	0
584	20231219	090300	2551110	5790	5790	5790	5790	0
585	20231219	090200	2551110	5790	5790	5790	5790	13
586	20231219	090100	2475840	5800	5850	5850	5800	40
587	20231219	090000	2242090	5870	5790	5870	5790	387